• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

(3034)
可現股當沖
  • 股價
    480.0
  • 漲跌
    ▼3.5
  • 漲幅
    -0.72%
  • 成交量
    4,289張
  • 產業
    上市 半導體類股

  • 1934人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－兆豐-新營 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

兆豐-新營 券商分點個股進出

兆豐-新營 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/221480.2900.00480.0012,9620.03%
2024/11/211486.5400.00483.5012,9290.04%
2024/11/201481.0000.00481.0012,8900.03%
2024/11/193487.3300.00485.5032,8400.11%
2024/11/182494.4811.2496.19491.50-9.12,803-0.33%
2024/11/150.3487.173.1486.44484.50-2.82,758-0.10%
2024/11/143.4481.441484.50478.502.42,7680.09%
2024/11/131489.501492.48491.0002,7180.00%
2024/11/122.3482.860489.50481.502.32,7070.09%
2024/11/110.3488.351496.00496.00-0.72,674-0.03%
2024/11/081488.0100.00488.5012,6850.04%
2024/11/071487.066488.83495.00-52,741-0.18%
2024/11/066.1495.020.1497.50495.5062,7270.22%
2024/11/054.1488.551489.50489.503.12,8440.11%
2024/11/044.7491.4600.00492.504.72,9370.16%
2024/11/011.3496.4700.00501.001.33,0320.04%
2024/10/300.2503.0200.00503.000.23,0490.01%
2024/10/294.5503.890505.00504.004.53,0760.15%
2024/10/2800.000517.00515.0003,0890.00%
2024/10/252.1513.321516.00514.001.13,1460.03%
2024/10/240.5518.5700.00517.000.53,1770.01%
2024/10/231.6519.7500.00518.001.63,2310.05%
2024/10/221.2521.1700.00525.001.23,2510.04%
2024/10/211530.007.1530.96533.00-6.13,291-0.19%
2024/10/1800.001526.94523.00-13,295-0.03%
2024/10/171523.033525.33523.00-23,356-0.06%
2024/10/160518.005.2522.00521.00-5.23,387-0.15%
2024/10/150.1517.5000.00513.000.13,3870.00%
2024/10/140517.000.2517.00519.00-0.23,430-0.01%
2024/10/111508.1200.00511.0013,4910.03%
2024/10/090.1511.000.1512.00510.0003,5380.00%
2024/10/083.3503.510517.00509.003.23,6590.09%
2024/10/075.7510.4600.00510.005.73,7020.15%
2024/10/040522.007525.57524.00-73,676-0.19%
2024/10/011520.0000.00517.0013,6620.03%
2024/09/300.2519.003.1518.71518.00-2.93,739-0.08%
2024/09/270523.0000.00510.0003,8240.00%
2024/09/261516.002526.50523.00-13,921-0.03%
2024/09/2500.001527.98514.00-13,961-0.03%
2024/09/2400.000522.00519.0003,9750.00%
2024/09/2300.001522.00522.00-14,002-0.02%
2024/09/2000.001517.00509.00-14,060-0.02%
2024/09/191.1502.182513.01506.00-0.94,085-0.02%
2024/09/1810509.0600.00499.50104,1180.24%
2024/09/160.1528.9400.00532.000.14,0860.00%
2024/09/110.1528.0000.00534.000.14,2110.00%
2024/09/090519.0000.00518.0004,2230.00%
2024/09/050.1523.9600.00519.000.14,2840.00%
2024/09/040.3522.0000.00521.000.34,3020.01%
2024/09/031.2534.2600.00532.001.24,2450.03%
2024/09/020.1540.0000.00540.000.14,2670.00%
2024/08/301.1543.0900.00540.001.14,3190.03%
2024/08/290.1549.0000.00551.000.14,3870.00%
2024/08/281.1541.9100.00541.001.14,4540.02%
2024/08/270.1545.001545.00547.00-0.94,606-0.02%
2024/08/260.2547.0100.00549.000.24,6930.00%
2024/08/230544.0000.00547.0004,7760.00%
2024/08/220.1545.5000.00549.000.14,9140.00%
2024/08/210.2545.000.5546.00545.00-0.35,064-0.01%
2024/08/200549.001.9551.01552.00-1.95,143-0.04%
2024/08/190534.000.1545.00547.0005,2300.00%
2024/08/161530.0000.00533.0015,2810.02%
2024/08/1500.000528.00527.0005,3150.00%
2024/08/140.2526.4200.00529.000.25,3830.00%
2024/08/1300.001525.01525.00-15,410-0.02%
2024/08/1200.000.1524.44525.00-0.15,4220.00%
2024/08/0900.000507.00506.0005,4480.00%
2024/08/080.1495.900.2493.00495.50-0.15,4580.00%
2024/08/070.7492.180.1492.83495.500.65,5090.01%
2024/08/066499.003487.50499.5035,4670.05%
2024/08/050.4491.453491.83490.00-2.65,464-0.05%
2024/08/021.1520.0000.00521.001.15,5260.02%
2024/08/010.1533.001.1535.21536.00-15,503-0.02%
2024/07/310.5521.3500.00523.000.55,5110.01%
2024/07/302.2522.161531.97531.001.15,5140.02%
2024/07/2900.000.3538.60530.00-0.35,5110.00%
2024/07/220.6534.370.1539.00524.000.55,5390.01%
2024/07/190546.380.1546.91543.00-0.15,5130.00%
2024/07/182.4543.142553.50554.000.45,5260.01%
2024/07/174554.5100.00554.0045,4830.07%
2024/07/162.3558.1000.00558.002.35,5200.04%
2024/07/152.4564.4800.00563.002.45,5830.04%
2024/07/122.8568.040571.00567.002.85,5690.05%
2024/07/111.3582.231.3582.02579.0005,5600.00%
2024/07/102.3573.7800.00570.002.35,5820.04%
2024/07/092.3603.600606.00604.002.25,5000.04%
2024/07/083.1613.611614.00612.002.15,5490.04%
2024/07/0400.000620.00620.0005,5930.00%
2024/07/031.2614.280619.00619.001.15,5560.02%
2024/07/0200.000.2622.00624.00-0.25,4760.00%
2024/07/011618.936.5618.14620.00-5.55,376-0.10%
2024/06/282606.5000.00606.0025,3250.04%
2024/06/270.2605.500606.00606.000.25,3330.00%
2024/06/265.3599.402.1611.91613.003.25,4010.06%
2024/06/251.3604.4900.00604.001.35,3530.02%
2024/06/242.1608.780.1612.00617.002.15,3370.04%
2024/06/210.4615.5000.00618.000.45,3160.01%
2024/06/200.4619.2500.00619.000.45,3120.01%
2024/06/1900.000.4625.27629.00-0.45,276-0.01%
2024/06/140.4611.001614.00614.00-0.65,385-0.01%
2024/06/130.1609.001.3613.00608.00-1.25,525-0.02%
2024/06/1200.005.1609.16607.00-5.15,510-0.09%
2024/06/111.4596.002597.00595.00-0.65,531-0.01%
2024/06/060.4602.501598.00606.00-0.65,605-0.01%
2024/06/053602.671.2604.98605.001.85,6360.03%
2024/06/041.7593.711600.00595.000.75,7930.01%
2024/06/030.8597.6300.00598.000.85,7980.01%
2024/05/310.9600.4400.00593.000.95,7840.02%
2024/05/302.6608.6300.00605.002.65,6710.05%
2024/05/291.1615.090.1626.00611.0015,6710.02%
2024/05/2800.001628.00623.00-15,670-0.02%
2024/05/2700.001.2624.17607.00-1.25,627-0.02%
2024/05/241.1613.8200.00610.001.15,6580.02%
2024/05/2300.004.5619.42624.00-4.55,603-0.08%
2024/05/221605.601612.00614.0005,5800.00%
2024/05/211.3604.9200.00606.001.35,6090.02%
2024/05/2000.007.1606.58612.00-7.15,647-0.13%
2024/05/1700.000.1595.00603.00-0.15,8520.00%
2024/05/160.1585.002589.50591.00-1.96,010-0.03%
2024/05/152.5579.8300.00579.002.56,0200.04%
2024/05/142.7581.822590.50583.000.76,0560.01%
2024/05/133.9582.800585.00587.003.96,0740.06%
2024/05/102.9589.250594.00588.002.96,0080.05%
2024/05/092.5591.9000.00592.002.55,9430.04%
2024/05/082604.9800.00605.0025,8880.03%
2024/05/0600.001640.00635.00-15,729-0.02%
2024/05/0300.000.1628.64634.00-0.15,7300.00%
2024/05/020612.0000.00616.0005,6860.00%
2024/04/300616.000619.33618.0005,6400.00%
2024/04/2900.000.2619.00625.00-0.25,6410.00%
2024/04/2600.001.1609.18603.00-1.15,594-0.02%
2024/04/2400.001.6600.40601.00-1.65,585-0.03%
2024/04/230.1573.000.1584.98583.00-0.15,6630.00%
2024/04/220.2578.5000.00574.000.25,6820.00%
2024/04/191.8591.2000.00588.001.85,7530.03%
2024/04/180.1616.000.2624.00615.00-0.25,7120.00%
2024/04/1700.000.1614.67621.00-0.15,6820.00%
2024/04/160.3605.400602.00602.000.25,6530.00%
2024/04/150.1615.090622.75618.0005,6150.00%
2024/04/1200.000.5626.78630.00-0.55,612-0.01%
2024/04/110600.000611.67615.0005,5460.00%
2024/04/100.2599.000.6601.65606.00-0.45,528-0.01%
2024/04/0900.000.2597.00596.00-0.25,5100.00%
2024/04/080.1592.2900.00591.000.15,4840.00%
2024/04/030.1590.0000.00596.000.15,4690.00%
2024/04/0200.000.1594.00594.00-0.15,4650.00%
2024/04/010.6591.810.2599.00589.000.45,4700.01%
2024/03/290.2589.001.7603.10604.00-1.55,439-0.03%
2024/03/280.2587.450.9592.97589.00-0.75,347-0.01%
2024/03/2700.003593.31591.00-35,350-0.06%
2024/03/262.4580.1400.00583.002.45,4350.04%
2024/03/251.5587.0500.00589.001.55,4320.03%
2024/03/220.6588.9000.00594.000.65,4620.01%
2024/03/200.1609.000.5605.91595.00-0.45,459-0.01%
2024/03/193599.008.2595.09596.00-5.25,427-0.10%
2024/03/1800.005.9601.60605.00-5.95,375-0.11%
2024/03/150.8573.3800.00570.000.85,2600.02%
2024/03/142.7577.2800.00576.002.75,2320.05%
2024/03/137.4584.525579.04584.002.45,1670.05%
2024/03/121585.000.1594.00594.0015,0900.02%
2024/03/111.3582.9600.00582.001.35,0750.02%
2024/03/0812.1605.2910.2603.89592.001.95,0340.04%
2024/03/072.2597.455.1601.14598.00-2.94,848-0.06%
2024/03/061.6584.1600.00594.001.64,7620.03%
2024/03/053.4593.530593.00593.003.44,7230.07%
2024/03/040.3593.6800.00592.000.34,7370.01%
2024/02/292.1603.5700.00601.002.14,6780.04%
2024/02/2700.000.2604.64605.00-0.24,587-0.01%
2024/02/2600.000.1585.00584.00-0.14,4170.00%
2024/02/234589.984.2587.16580.00-0.24,4060.00%
2024/02/2200.000.3583.77584.00-0.34,351-0.01%
2024/02/210.2569.5700.00569.000.24,2960.01%
2024/02/200.1584.174.2598.34587.00-44,234-0.10%
2024/02/1900.005.4528.17550.00-5.44,004-0.13%
2024/02/1600.001.1513.45514.00-1.13,854-0.03%
2024/02/150500.005499.00506.00-53,843-0.13%
2024/02/056.1498.945503.60506.001.13,7790.03%
2024/02/0210515.104515.00515.0063,7070.16%
2024/02/0100.009514.00515.00-93,753-0.24%
2024/01/317507.2900.00511.0073,9150.18%
2024/01/304.4510.942511.51508.002.43,9420.06%
2024/01/2900.000520.00520.0003,9970.00%
2024/01/261.1516.1200.00520.001.14,0390.03%
2024/01/2500.001527.91528.00-14,121-0.03%
2024/01/241524.004524.50526.00-34,273-0.07%
2024/01/2300.007525.71523.00-74,352-0.16%
2024/01/194511.501512.00515.0034,4530.07%
2024/01/181510.002510.51513.00-14,453-0.02%
2024/01/177518.1200.00511.0074,4490.16%
2024/01/1500.000.4530.00534.00-0.44,300-0.01%
2024/01/120.1508.002.3510.09510.00-2.24,195-0.05%
2024/01/110.2501.0000.00502.000.24,1630.01%
2024/01/0800.000498.50500.0004,2020.00%
2024/01/051.2490.181489.50490.000.24,1740.00%
2024/01/041494.0300.00495.0014,1490.02%
2024/01/030.4500.1500.00499.500.44,1690.01%
2023/12/290510.0000.00517.0004,1840.00%
2023/12/2800.001510.99510.00-14,190-0.02%
2023/12/270509.000512.29511.0004,2090.00%
2023/12/2500.003502.00504.00-34,266-0.07%
2023/12/223503.001.2503.00506.001.84,2970.04%
2023/12/211.4494.4200.00494.501.44,2770.03%
2023/12/2000.003514.00514.00-34,182-0.07%
2023/12/193510.0000.00510.0034,1390.07%
2023/12/180520.000520.00519.0004,1030.00%
2023/12/1500.000.1515.00515.00-0.14,1070.00%
2023/12/1400.001515.00516.00-14,117-0.02%
2023/12/131515.000514.00517.0014,1210.02%
2023/12/1100.004505.00510.00-44,255-0.09%
2023/12/0800.000509.00508.0004,2900.00%
2023/12/0700.002508.97509.00-24,317-0.05%
2023/12/063509.001512.00511.0024,3370.05%
2023/12/050.1503.000503.00503.0004,3520.00%
2023/11/305510.0000.00511.0054,4050.11%
2023/11/291512.002512.98512.00-14,390-0.02%
2023/11/280498.0000.00502.0004,3410.00%
2023/11/2700.000.2509.21503.00-0.24,3210.00%
2023/11/243500.000498.50500.0034,2290.07%
2023/11/2200.002497.25499.00-24,209-0.05%
2023/11/2100.001496.50492.50-14,203-0.02%
2023/11/2000.000495.00491.5004,1880.00%
2023/11/1700.002.2490.27495.00-2.24,146-0.05%
2023/11/161481.702485.98485.00-14,126-0.02%
2023/11/1500.002495.50491.50-24,129-0.05%
2023/11/1400.000490.00489.0004,1230.00%
2023/11/133488.1700.00487.5034,1260.07%
2023/11/100.1478.486480.50481.50-64,149-0.14%
2023/11/0910485.904.1485.10483.005.94,1360.14%
2023/11/0812.3474.467476.51477.505.34,1010.13%
2023/11/071501.0000.00499.0013,9460.03%
2023/11/065487.006.2495.32496.00-1.23,928-0.03%
2023/11/030.1479.332480.75478.00-1.93,984-0.05%
2023/11/023476.334.5479.68485.00-1.53,998-0.04%
2023/11/011467.503.1469.07470.00-2.13,903-0.05%
2023/10/301448.007.8441.40452.00-6.83,723-0.18%
2023/10/277429.6400.00432.0073,6560.19%
2023/10/260.2430.3100.00429.500.23,7370.00%
2023/10/2500.008437.19435.50-83,729-0.21%
2023/10/247.1430.120.1429.80429.5073,7300.19%
2023/10/230.1432.500.5431.00430.50-0.43,741-0.01%
2023/10/200.1436.0000.00440.000.13,7320.00%
2023/10/192435.5000.00438.5023,7260.05%
2023/10/180.3433.505434.60436.00-4.73,727-0.13%
2023/10/178431.637435.55430.0013,6960.03%
2023/10/160.2430.7600.00431.500.23,7250.00%
2023/10/1300.0013437.65436.50-133,751-0.35%
2023/10/1213.1431.961430.00432.0012.13,7790.32%
2023/10/111438.005440.00437.00-43,800-0.11%
2023/10/066.1432.130.1435.50431.5063,8050.16%
2023/10/0500.001.1438.60440.50-1.13,818-0.03%
2023/10/0400.001431.00431.50-13,940-0.03%
2023/10/0300.0012432.00431.00-124,018-0.30%
2023/09/2813.1423.990.1425.50423.00134,1320.32%
2023/09/271424.0000.00429.5014,1240.02%
2023/09/267.1435.017431.00427.000.14,1710.00%
2023/09/2200.002435.25437.50-24,408-0.05%
2023/09/211426.0000.00433.0014,4320.02%
2023/09/200.2433.100.1432.00431.500.24,4350.00%
2023/09/192.3437.291436.50445.501.34,4200.03%
2023/09/180.2450.761448.50447.50-0.84,366-0.02%
2023/09/1500.004.5459.23464.00-4.54,354-0.10%
2023/09/1410445.0013448.65449.50-34,251-0.07%
2023/09/1300.005437.99438.50-54,220-0.12%
2023/09/126426.422429.75434.0044,2510.09%
2023/09/111431.007.1429.99428.50-6.14,290-0.14%
2023/09/085.1425.871.1426.78427.5044,3060.09%
2023/09/071.2428.740427.00427.001.14,3180.03%
2023/09/0600.000.1424.40425.00-0.14,3230.00%
2023/09/051416.505.5419.67422.00-4.54,359-0.10%
2023/09/0400.001.1411.82410.50-1.14,345-0.03%
2023/09/011404.0000.00403.0014,3840.02%
2023/08/3100.005402.50399.50-54,409-0.11%
2023/08/295394.0000.00395.5054,4770.11%
2023/08/2500.006390.50392.50-64,561-0.13%
2023/08/245391.001.3390.50390.003.74,5890.08%
2023/08/211.9381.471381.00381.500.94,7050.02%
2023/08/181386.0000.00386.0014,6980.02%
2023/08/171388.5000.00388.5014,6660.02%
2023/08/160.2387.5000.00389.500.24,6680.00%
2023/08/150.2392.8300.00390.000.24,6410.00%
2023/08/140.1390.3500.00390.500.14,6620.00%
2023/08/110396.0000.00395.0004,7340.00%
2023/08/100.4396.000.3395.50393.500.14,7340.00%
2023/08/093.6400.6113397.54397.00-9.44,776-0.20%
2023/08/080.2418.9000.00417.500.24,6650.01%
2023/08/076426.2500.00427.5064,6660.13%
2023/08/0410427.303428.00425.0074,8270.15%
2023/08/0100.002436.25437.00-24,858-0.04%
2023/07/310428.501432.07424.00-14,766-0.02%
2023/07/2800.000416.07416.5004,6950.00%
2023/07/270406.501414.00415.00-14,685-0.02%
2023/07/261411.0000.00406.5014,6860.02%
2023/07/250409.003411.50408.00-34,725-0.06%
2023/07/2000.001410.49409.50-14,892-0.02%
2023/07/191407.5013411.54404.50-124,897-0.25%
2023/07/1800.001413.00410.00-14,879-0.02%
2023/07/1400.004.1407.36409.00-4.14,847-0.08%
2023/07/133.1398.9400.00399.003.14,8210.06%
2023/07/120.1393.460.1399.00394.500.14,7760.00%
2023/07/114.1396.411396.00397.003.14,7520.07%
2023/07/102.1432.112435.00430.500.14,6360.00%
2023/07/072429.260442.00435.5024,5960.04%
2023/07/060.4433.820433.70435.500.44,6310.01%
2023/07/052.2439.3600.00438.502.24,5880.05%
2023/07/0400.0011.2436.57440.50-11.24,554-0.25%
2023/07/032.5421.556422.75425.00-3.54,576-0.08%
2023/06/3016.1433.0600.00426.5016.14,6130.35%
2023/06/2800.006458.33459.00-64,539-0.13%
2023/06/2100.002446.00450.00-24,571-0.04%
2023/06/200.2449.0000.00449.000.24,5650.00%
2023/06/1900.001460.00455.00-14,597-0.02%
2023/06/1600.003.2459.00458.00-3.24,555-0.07%
2023/06/152.6449.793449.83450.00-0.44,510-0.01%
2023/06/1300.000.1460.00466.50-0.14,5760.00%
2023/06/120457.001455.00455.00-14,620-0.02%
2023/06/0924466.446.1465.05463.0017.94,6150.39%
2023/06/0800.0021453.71455.50-214,603-0.46%
2023/06/0721451.523.1454.32456.0017.94,6170.39%
2023/06/0600.003.3441.56444.50-3.34,589-0.07%
2023/06/0500.0030439.77438.00-304,618-0.65%
2023/06/0200.006430.33431.00-64,652-0.13%
2023/06/012420.003.3423.42424.00-1.34,710-0.03%
2023/05/313424.001422.63425.5024,7260.04%
2023/05/3021423.8830419.97423.50-94,722-0.19%
2023/05/292420.253.2421.53423.50-1.24,777-0.03%
2023/05/2641419.6712418.50416.50294,8880.59%
2023/05/252414.0019414.47414.00-174,933-0.34%
2023/05/243404.3300.00407.5034,9640.06%
2023/05/239406.2800.00409.0095,0550.18%
2023/05/220409.143410.00408.00-35,111-0.06%
2023/05/1900.0010406.00407.00-105,133-0.19%
2023/05/1800.003.1407.13407.50-3.15,180-0.06%
2023/05/1712.1400.201401.50400.5011.15,2470.21%
2023/05/1600.001.4406.33406.00-1.45,300-0.03%
2023/05/1510.2399.651398.50400.509.25,3310.17%
2023/05/1213.2412.0800.00411.0013.25,3270.25%
2023/05/111415.5600.00415.5015,3840.02%
2023/05/103427.992438.98424.0015,6380.02%
2023/05/091415.6400.00417.0015,5700.02%
2023/05/0800.000.2430.50429.00-0.25,5600.00%
2023/05/041421.0000.00423.0015,7190.02%
2023/05/0200.006426.50425.50-65,948-0.10%
2023/04/284416.381418.00418.5036,0180.05%
2023/04/270412.503409.50410.50-35,989-0.05%
2023/04/261398.001407.50412.0005,9610.00%
2023/04/250.4416.214.3417.44409.00-45,953-0.07%
2023/04/240440.0000.00438.5005,9360.00%
2023/04/210.1436.8600.00436.000.15,9950.00%
2023/04/2000.001447.00445.00-16,097-0.02%
2023/04/1900.001453.00450.00-16,218-0.02%
2023/04/181450.503450.50451.00-26,330-0.03%
2023/04/1700.000.1456.50458.00-0.16,4160.00%
2023/04/1400.000.1458.00459.00-0.16,5320.00%
2023/04/130.1450.6800.00450.000.16,6660.00%
2023/04/121455.531457.01455.5006,6830.00%
2023/04/112462.247461.57463.50-56,689-0.07%
2023/04/101449.001.1448.35447.50-0.16,6690.00%
2023/04/072438.501.1441.36439.0016,8210.01%
2023/04/061438.000.2438.00435.500.86,8170.01%
2023/03/3100.005.3430.29431.50-5.36,737-0.08%
2023/03/3000.000.1415.50415.00-0.16,7360.00%
2023/03/2924.6418.8321411.76414.003.66,8120.05%
2023/03/281424.0320426.75425.50-196,860-0.28%
2023/03/271433.0000.00430.5017,0050.01%
2023/03/2410436.5017435.00436.50-77,142-0.10%
2023/03/235432.500431.47433.0057,1470.07%
2023/03/2120431.130.1430.00429.0019.97,1410.28%
2023/03/2000.000430.00430.0007,1580.00%
2023/03/171427.5015.3425.70434.50-14.37,157-0.20%
2023/03/1632.2412.4518416.75417.5014.27,1360.20%
2023/03/153428.301434.50418.0027,1880.03%
2023/03/1400.001421.00420.00-17,204-0.01%
2023/03/130420.604421.75428.00-47,234-0.05%
2023/03/101424.000422.50424.0017,2060.01%
2023/03/0900.0020427.70428.00-207,205-0.28%
2023/03/086423.4200.00429.5067,2420.08%
2023/03/0715429.0023.2426.94430.50-8.27,206-0.11%
2023/03/062421.753.2423.50422.00-1.27,140-0.02%
2023/03/0211409.771.1409.56409.509.97,0840.14%
2023/03/0132412.6434.1414.76415.50-2.17,055-0.03%
2023/02/247.1406.8022413.95407.50-14.97,012-0.21%
2023/02/236411.331.1409.57409.004.96,9140.07%
2023/02/2223.2411.242409.29409.0021.26,9470.31%
2023/02/2100.0029.4420.44425.00-29.46,990-0.42%
2023/02/2020411.130.1409.09407.5019.96,9700.29%
2023/02/1700.0016406.15404.50-166,958-0.23%
2023/02/1617401.152399.50402.00156,9930.21%
2023/02/153399.280.3396.59398.002.77,1320.04%
2023/02/141393.0035.1394.58398.50-34.17,327-0.47%
2023/02/136381.675384.00380.5017,3300.01%
2023/02/1019382.2412.1381.29383.506.97,3780.09%
2023/02/0921385.070389.00381.50217,3370.29%
2023/02/0811385.7325.3386.17390.00-14.37,240-0.20%
2023/02/0711365.050364.50364.00116,9500.16%
2023/02/0600.002357.34356.00-26,844-0.03%
2023/02/031363.0027358.50363.00-266,795-0.38%
2023/02/0210358.201361.50361.0096,7350.13%
2023/02/0128356.9113359.04353.50156,6850.22%
2023/01/316356.5826.2358.25355.00-20.26,599-0.31%
2023/01/3014350.960353.50351.00146,4800.22%
2023/01/171348.0000.00348.0016,4370.02%
2023/01/160344.5000.00345.0006,4530.00%
2023/01/1300.002345.23346.00-26,440-0.03%
2023/01/1214345.501348.50344.50136,4220.20%
2023/01/111350.004350.00350.50-36,390-0.05%
2023/01/100342.0014.2349.10347.00-14.26,418-0.22%
2023/01/0914345.573345.50348.50116,3610.17%
2023/01/061348.504.4350.73352.00-3.46,281-0.05%
2023/01/055341.704339.00339.0016,1880.02%
2023/01/041336.0010335.50335.50-96,155-0.15%
2023/01/0310332.506.2331.05334.503.86,0880.06%
2022/12/301316.002.1318.99315.50-1.15,950-0.02%
2022/12/2900.000313.00317.5005,9410.00%
2022/12/271322.400326.00319.0015,9440.02%
2022/12/261306.000.1305.22306.500.95,7700.02%
2022/12/210.1298.5000.00298.000.15,7780.00%
2022/12/2000.002.2303.77300.00-2.25,698-0.04%
2022/12/199308.337.1309.50309.001.95,6120.03%
2022/12/1600.000.1309.50314.50-0.15,4540.00%
2022/12/140.3303.803.2304.29307.00-2.95,387-0.05%
2022/12/1300.001296.00295.50-15,388-0.02%
2022/12/0900.003299.33299.00-35,433-0.06%
2022/12/071303.502301.50305.00-15,379-0.02%
2022/12/061293.0020293.93298.50-195,272-0.36%
2022/12/051.1298.151302.00300.500.15,2060.00%
2022/12/012301.006299.08297.00-45,232-0.08%
2022/11/300293.504297.13298.50-45,189-0.08%
2022/11/291290.001291.00293.0005,1840.00%
2022/11/282292.261292.00291.5015,1980.02%
2022/11/251294.5000.00294.5015,2300.02%
2022/11/243300.673301.00302.0005,2310.00%
2022/11/233292.176293.50291.00-35,198-0.06%
2022/11/226295.080.1294.50295.005.95,1910.11%
2022/11/211.1296.681.1296.64298.0005,1740.00%
2022/11/1810308.902302.50301.5085,1730.15%
2022/11/1722306.705305.20307.00175,0840.33%
2022/11/165302.4032305.70307.00-274,961-0.54%
2022/11/153300.3300.00301.0034,8870.06%
2022/11/149297.114295.88298.0054,8890.10%
2022/11/1123304.527.1301.67298.0015.94,8310.33%
2022/11/105289.4019.8289.06290.00-14.84,679-0.32%
2022/11/0914279.502.1280.48285.0011.94,4290.27%
2022/11/085260.0012.2262.51259.50-7.24,338-0.16%
2022/11/071256.000255.50255.5014,2910.02%
2022/11/046246.256246.00247.5004,3370.00%
2022/11/031243.501243.50245.0004,4130.00%
2022/11/0200.001245.00246.00-14,451-0.02%
2022/11/015244.001243.04243.5044,5850.09%
2022/10/282231.001235.00237.0014,6860.02%
2022/10/2700.001241.00241.00-14,689-0.02%
2022/10/261237.502236.50235.00-14,779-0.02%
2022/10/252238.750.1237.50235.501.94,8150.04%
2022/10/2400.001246.00246.00-14,810-0.02%
2022/10/2100.005247.00246.00-54,818-0.10%
2022/10/2000.001245.50245.50-14,827-0.02%
2022/10/191245.5000.00244.0014,8210.02%
2022/10/188.1247.200.1243.00243.008.14,7950.17%
2022/10/1700.001.2246.46249.00-1.24,785-0.03%
2022/10/141242.000.1241.50242.5014,7790.02%
2022/10/1200.001235.00237.00-14,832-0.02%
2022/10/1100.001236.00236.50-14,808-0.02%
2022/10/0700.001239.00238.50-14,849-0.02%
2022/10/0600.001.1240.00240.50-1.14,901-0.02%
2022/10/050.1238.881238.00238.50-0.94,951-0.02%
2022/10/041226.5000.00228.0015,1210.02%
2022/10/031220.501217.50217.5005,2350.00%
2022/09/290.2215.000.1214.00213.500.15,4590.00%
2022/09/280.1214.931215.00214.50-0.95,558-0.02%
2022/09/265225.205.1226.08222.50-0.15,6450.00%
2022/09/233.2236.660.2237.00235.5035,7090.05%
2022/09/2200.005236.60239.50-55,766-0.09%
2022/09/211.1244.002243.00243.50-0.95,768-0.02%
2022/09/204.3247.9500.00243.504.35,7990.07%
2022/09/195.3249.924.1250.56249.501.25,7790.02%
2022/09/163.2258.4700.00253.003.25,7910.06%
2022/09/150.1262.000263.00260.500.15,8380.00%
2022/09/142255.774256.50258.00-25,980-0.03%
2022/09/130.3263.8000.00263.000.36,0330.00%
2022/09/120.1267.002.1266.69266.50-26,114-0.03%
2022/09/081.1249.611255.00259.000.16,2000.00%
2022/09/0700.002254.00254.50-26,170-0.03%
2022/09/063251.174253.75251.50-16,147-0.02%
2022/09/055251.0000.00252.5056,1680.08%
2022/09/021261.0000.00258.5016,1490.02%
2022/09/0100.001262.00258.50-16,144-0.02%
2022/08/304258.883258.33258.5016,1270.02%
2022/08/291.1258.9700.00259.001.16,1370.02%
2022/08/260.1268.001266.50265.00-16,134-0.02%
2022/08/2500.006267.92269.50-66,149-0.10%
2022/08/245261.312.1260.07260.002.96,1800.05%
2022/08/232261.002.1261.10261.00-0.16,2220.00%
2022/08/225.1269.013268.00266.002.16,2460.03%
2022/08/198.2270.844268.27270.004.16,2700.07%
2022/08/182.1262.484264.75267.00-1.96,240-0.03%
2022/08/1700.000263.00265.0006,2400.00%
2022/08/162262.751263.50262.0016,2200.02%
2022/08/153263.8414264.14267.50-116,238-0.18%
2022/08/1212.1261.841.2260.36261.5010.96,2100.18%
2022/08/1100.004257.00257.50-46,208-0.06%
2022/08/104.2246.6700.00245.504.26,1550.07%
2022/08/0900.001.1261.93260.00-1.16,106-0.02%
2022/08/082.1256.449.1252.10256.50-76,109-0.11%
2022/08/056.1249.3300.00247.506.16,0060.10%
2022/08/042.4244.350.1243.50247.002.46,0220.04%
2022/08/030.2248.254.1248.99249.50-3.95,979-0.06%
2022/08/023249.3400.00250.5036,0170.05%
2022/08/010261.001260.03262.00-15,974-0.02%
2022/07/290.2262.001265.00265.00-0.85,970-0.01%
2022/07/280.1263.0010261.50262.50-9.95,991-0.17%
2022/07/2710264.491264.00264.5096,0370.15%
2022/07/261262.5019258.50261.50-186,058-0.30%
2022/07/252262.003262.83262.00-16,210-0.02%
2022/07/220.1268.002265.29266.00-26,278-0.03%
2022/07/2131267.4411265.00269.50206,3040.32%
2022/07/2000.0013258.19258.00-136,263-0.21%
2022/07/1911.1250.001248.00250.5010.16,2050.16%
2022/07/180249.0011249.45249.00-116,242-0.18%
2022/07/1513243.887239.79245.0066,2380.10%
2022/07/145.1240.503239.00241.002.16,1620.03%
2022/07/133242.502244.25238.5016,0960.02%
2022/07/123.1236.180.1236.50234.5036,0010.05%
2022/07/113.1299.463.2298.74300.50-0.15,7660.00%
2022/07/081292.506.3295.96300.00-5.35,643-0.09%
2022/07/072.1278.750.1281.00279.5025,5010.04%
2022/07/060.2288.4200.00278.000.25,4620.00%
2022/07/050290.711299.50292.00-15,366-0.02%
2022/07/013.2290.1718.3298.38288.50-15.15,270-0.29%
2022/06/300.1304.000.4304.00302.00-0.25,2050.00%
2022/06/290311.5000.00310.0005,1310.00%
2022/06/284.2319.0200.00315.004.25,0560.08%
2022/06/275332.003.2328.75330.001.85,0120.04%
2022/06/241325.005325.00325.00-44,996-0.08%
2022/06/2314322.964326.50326.00104,9940.20%
2022/06/227.5322.4526323.94321.00-18.54,929-0.38%
2022/06/2117.1342.440.2345.33346.0016.94,8480.35%
2022/06/205.1344.291347.00341.504.14,8290.08%
2022/06/175352.211356.00352.0044,8660.08%
2022/06/161.3378.390368.50366.501.24,8250.03%
2022/06/150377.6700.00372.5004,8910.00%
2022/06/142374.021375.06379.0014,9300.02%
2022/06/131.1381.561.2382.88379.50-0.24,9460.00%
2022/06/101.2393.1200.00393.001.24,9420.02%
2022/06/092.1399.181.1398.64398.501.14,9430.02%
2022/06/081.1403.1200.00405.001.14,9330.02%
2022/06/071401.0110.1401.51401.00-94,958-0.18%
2022/06/061401.162404.50406.50-14,962-0.02%
2022/06/0212.2400.610.1402.50401.0012.15,0100.24%
2022/06/012.2413.0512.6410.93410.00-10.45,027-0.21%
2022/05/3100.003.5406.70406.00-3.54,975-0.07%
2022/05/302.4403.2100.00404.002.44,9640.05%
2022/05/2710398.257399.21400.0034,9660.06%
2022/05/261.2391.626390.75387.50-4.85,021-0.10%
2022/05/256387.5000.00389.0065,0730.12%
2022/05/244.1387.791.1385.09384.5035,1400.06%
2022/05/237.3394.0600.00393.007.35,2190.14%
2022/05/204.2402.572402.75401.502.25,2150.04%
2022/05/191394.0012391.51402.50-115,238-0.21%
2022/05/183395.014397.50395.00-15,270-0.02%
2022/05/1724395.6512395.75394.50125,3130.23%
2022/05/161394.502393.50391.50-15,359-0.02%
2022/05/134.1393.240.1396.00399.004.15,3690.08%
2022/05/122388.263.2389.55388.50-1.25,461-0.02%
2022/05/115392.005389.50391.5005,4720.00%
2022/05/101.2387.083386.17390.50-1.85,522-0.03%
2022/05/092.3380.660381.00378.002.35,5410.04%
2022/05/061.5391.578391.38391.00-6.55,566-0.12%
2022/05/057400.367399.00401.0005,6060.00%
2022/05/0413395.1500.00395.00135,5820.23%
2022/05/031400.0420.2404.75403.50-19.25,564-0.34%
2022/04/297.7405.520.1402.50398.507.75,5870.14%
2022/04/2817381.094372.75382.50135,4320.24%
2022/04/275.2353.811355.00363.504.25,3630.08%
2022/04/261.1377.553375.00376.00-25,269-0.04%
2022/04/251375.0210373.50374.50-95,290-0.17%
2022/04/223389.341388.50387.0025,2590.04%
2022/04/210401.171399.00401.50-15,238-0.02%
2022/04/2012403.830.1405.00405.5011.95,2440.23%
2022/04/190410.5000.00402.0005,2580.00%
2022/04/1800.001.1404.59405.50-1.15,292-0.02%
2022/04/151.1401.5500.00400.001.15,3170.02%
2022/04/140415.003414.51414.00-35,371-0.06%
2022/04/133.1405.441.2408.89410.001.95,4050.03%
2022/04/122.2389.371399.00398.001.25,4510.02%
2022/04/115.3393.5300.00390.505.35,4270.10%
2022/04/080.3403.7000.00403.000.35,4100.01%
2022/04/075.6406.2711403.64400.00-5.45,404-0.10%
2022/04/065.1415.640.1417.00415.0055,3250.09%
2022/04/011424.001427.50427.5005,2850.00%
2022/03/310429.002426.75426.50-25,291-0.04%
2022/03/3012.1427.031426.50424.5011.15,3140.21%
2022/03/291.4420.695421.00420.50-3.65,349-0.07%
2022/03/289.1423.6800.00425.009.15,3740.17%
2022/03/252438.502438.50435.5005,4130.00%
2022/03/241.3433.325434.00434.50-3.75,471-0.07%
2022/03/231437.663442.00445.00-25,489-0.04%
2022/03/225.3438.9414438.68434.50-8.75,583-0.16%
2022/03/2113.4451.6500.00450.5013.45,5040.24%
2022/03/1815.2462.7010462.50456.505.25,5070.09%
2022/03/176.1464.954465.88467.002.15,5120.04%
2022/03/162450.0025451.32452.50-235,483-0.42%
2022/03/1512.2453.838.1453.74451.504.15,5020.07%
2022/03/1416462.191464.50463.00155,5860.27%
2022/03/117461.5017465.00466.50-105,694-0.18%
2022/03/102462.005466.60468.00-35,762-0.05%
2022/03/0912453.0912457.00452.5005,7970.00%
2022/03/0813451.816.2459.77452.506.85,8790.12%
2022/03/078.1456.041455.00456.507.15,9220.12%
2022/03/041475.0913475.38474.00-125,955-0.20%
2022/03/031483.502.5481.56480.00-1.56,025-0.02%
2022/03/024474.7500.00477.0046,0750.07%
2022/03/011.1477.273.1473.61481.00-26,089-0.03%
2022/02/2514.1458.581.3458.00456.5012.86,0110.21%
2022/02/242.2459.9524454.54456.00-21.86,011-0.36%
2022/02/231.1467.861458.10463.5005,9720.00%
2022/02/222449.521452.00452.0015,9800.02%
2022/02/211443.053448.72453.50-26,063-0.03%
2022/02/185.4446.271444.50446.504.46,2560.07%
2022/02/173453.1700.00450.5036,2810.05%
2022/02/165.4456.961456.00456.004.46,3990.07%
2022/02/151.1453.321.2456.80453.00-0.16,4110.00%
2022/02/143.2453.051454.00454.502.26,4040.03%
2022/02/113.1468.031462.50468.002.16,3350.03%
2022/02/101465.5000.00467.0016,3900.02%
2022/02/093460.503462.50462.0006,5580.00%
2022/02/082.5454.2400.00453.002.56,8120.04%
2022/02/073.1459.412.1459.69456.5016,7620.02%
2022/01/260473.503472.17471.00-36,701-0.04%
2022/01/253.1478.5300.00473.003.16,7130.05%
2022/01/2426.1485.923485.83490.5023.16,7070.34%
2022/01/210496.0023497.87494.50-236,702-0.34%
2022/01/191505.9800.00506.0016,7510.01%
2022/01/1825509.3625515.00510.0006,7700.00%
2022/01/171499.5000.00501.0016,7450.01%
2022/01/140.2489.852492.50494.50-1.86,769-0.03%
2022/01/1312507.970.1498.00498.00126,8190.18%
2022/01/121503.041506.96508.0006,8260.00%
2022/01/1114508.2910515.00508.0046,8330.06%
2022/01/1010508.0000.00510.00106,8360.15%
2022/01/073.2507.1611516.64507.00-7.86,881-0.11%
2022/01/066.1521.0800.00517.006.16,8710.09%
2022/01/056520.831.1520.28520.0056,8550.07%
2022/01/040530.0024533.58532.00-246,861-0.35%
2022/01/033534.675.1536.02538.00-2.16,850-0.03%
2021/12/3000.000540.00539.0006,8850.00%
2021/12/2812532.001536.95537.00116,9740.16%
2021/12/2710531.000533.00531.00106,9840.14%
2021/12/241.2539.5015533.67530.00-13.87,028-0.20%
2021/12/2300.005.2536.04538.00-5.27,083-0.07%
2021/12/227534.145531.00532.0027,0910.03%
2021/12/215525.001530.00535.0047,0790.06%
2021/12/202521.502526.00528.0007,0420.00%
2021/12/1713531.080530.00531.00136,9930.19%
2021/12/168534.0036.1527.55534.00-28.16,957-0.40%
2021/12/1510508.503506.69512.0076,8610.10%
2021/12/1423.1508.033511.00502.0020.16,8530.29%
2021/12/131527.0011523.09520.00-106,826-0.15%
2021/12/1014510.073507.33508.00116,7800.16%
2021/12/0910513.9912510.83512.00-26,777-0.03%
2021/12/084.1521.2013.1516.39519.00-96,749-0.13%
2021/12/0711510.1811.4512.57513.00-0.46,743-0.01%
2021/12/0613.1502.212501.49505.0011.16,6450.17%
2021/12/0300.004494.50493.00-46,613-0.06%
2021/12/023486.3313.2487.98486.00-10.26,607-0.15%
2021/12/0100.003481.83482.50-36,655-0.05%
2021/11/302470.763474.00465.50-16,584-0.02%
2021/11/290470.003467.50470.00-36,565-0.05%
2021/11/263.3464.531470.00462.502.36,5650.04%
2021/11/2515.2479.331474.50473.0014.26,5610.22%
2021/11/242480.251479.00480.5016,6130.02%
2021/11/231.2482.081487.00485.500.26,7190.00%
2021/11/220.2492.0010493.00489.50-9.86,713-0.15%
2021/11/193490.1500.00483.0036,7710.04%
2021/11/1811494.731.6499.32493.509.46,7650.14%
2021/11/1712.1491.0426490.69490.50-13.96,684-0.21%
2021/11/1611.1470.0511.1472.65470.0006,5040.00%
2021/11/1513.3468.2326472.77470.00-12.76,512-0.20%
2021/11/124452.003453.10451.5016,4640.02%
2021/11/111.1440.2110.2443.11443.00-9.26,474-0.14%
2021/11/107453.140453.00452.0076,5010.11%
2021/11/0914458.005460.37461.0096,5040.14%
2021/11/087.2457.433.3459.01456.503.96,4170.06%
2021/11/0517.2438.8519.3424.68448.00-2.16,269-0.03%
2021/11/044.1412.9800.00407.504.16,0190.07%
2021/11/030.3413.871414.00413.50-0.76,107-0.01%
2021/11/0211.1413.053.4409.97405.507.66,2480.12%
2021/11/012.1418.2800.00418.502.16,4050.03%
2021/10/293417.1712414.56415.50-96,517-0.14%
2021/10/283415.171419.50410.5026,6190.03%
2021/10/261408.002409.50409.00-17,147-0.01%
2021/10/2500.001400.50400.00-17,252-0.01%
2021/10/222393.003395.83405.00-17,469-0.01%
2021/10/2117.1407.6514407.39395.503.17,7300.04%
2021/10/205400.8000.00399.0057,6800.07%
2021/10/196398.501.2398.60401.004.87,7110.06%
2021/10/180.1391.000.1390.75387.0007,8400.00%
2021/10/150.1387.5012.3385.52390.50-12.27,897-0.15%
2021/10/141371.501374.50372.0007,9750.00%
2021/10/131.1372.075371.50371.50-3.97,962-0.05%
2021/10/123.2375.891376.00372.002.27,9570.03%
2021/10/082.3390.3300.00389.002.37,9230.03%
2021/10/070.1400.171404.50396.00-0.97,985-0.01%
2021/10/062401.001391.00391.0018,0210.01%
2021/10/051393.001397.50397.5008,0520.00%
2021/10/043.2402.8600.00399.503.28,0910.04%
2021/10/010.2405.060.1405.00404.500.18,1430.00%
2021/09/300405.252403.75410.00-28,201-0.02%
2021/09/294.1414.011.2407.61406.5038,1560.04%
2021/09/280429.5000.00424.0008,1670.00%
2021/09/271424.003432.50434.50-28,188-0.02%
2021/09/241428.506427.50426.00-58,194-0.06%
2021/09/2300.004431.75426.50-48,292-0.05%
2021/09/223417.502417.50422.0018,2560.01%
2021/09/173.1430.843429.50428.500.18,2500.00%
2021/09/162432.9400.00429.0028,2620.02%
2021/09/151.1432.9900.00431.001.18,2700.01%
2021/09/142.1440.0000.00440.002.18,3130.02%
2021/09/102.2450.577449.14454.00-4.98,564-0.06%
2021/09/092425.073434.00433.50-18,524-0.01%
2021/09/088.1430.236434.67425.502.18,5480.02%
2021/09/076.1435.346436.24431.0008,5510.00%
2021/09/064.8433.141.1433.05430.003.78,5630.04%
2021/09/032.1458.691456.50456.501.18,4740.01%
2021/09/0212.1460.751457.50456.5011.18,5240.13%
2021/09/012.1455.062456.50463.000.18,4980.00%
2021/08/312.1448.2112448.54449.00-9.98,511-0.12%
2021/08/303.1447.775451.50454.50-1.98,527-0.02%
2021/08/2720.3449.135.1446.24446.0015.18,4550.18%
2021/08/263464.171459.50459.5028,4280.02%
2021/08/252460.503463.83469.00-18,509-0.01%
2021/08/243.1473.7417465.91461.00-13.98,589-0.16%
2021/08/2312484.661475.50480.50118,6480.13%
2021/08/203.1471.712473.00470.001.18,7540.01%
2021/08/194474.434481.88470.5008,7990.00%
2021/08/187.1472.655476.83491.502.18,7680.02%
2021/08/176.4487.519478.11474.00-2.68,818-0.03%
2021/08/161.1505.861.1500.27506.00-0.18,8680.00%
2021/08/134.3520.021523.00509.003.38,9740.04%
2021/08/120528.001.2529.17527.00-1.29,230-0.01%
2021/08/114.6523.045524.20519.00-0.49,4790.00%
2021/08/106530.1711531.27531.00-59,704-0.05%
2021/08/090.3549.312542.00538.00-1.79,807-0.02%
2021/08/062568.002565.00560.0009,9180.00%
2021/08/059.1570.181569.98570.008.110,0460.08%
2021/08/041.1560.604.2553.57562.00-3.110,340-0.03%
2021/08/033547.677544.57545.00-410,581-0.04%
2021/08/028545.637.1550.58541.000.910,6170.01%
2021/07/3010518.105514.61511.00510,4540.05%
2021/07/296495.501.2501.50503.004.810,5010.05%
2021/07/285.2499.801490.00490.004.210,5710.04%
2021/07/274514.509519.13522.00-510,575-0.05%
2021/07/261492.005494.00492.00-410,462-0.04%
2021/07/233494.001492.50489.00210,5400.02%
2021/07/221500.0016498.06497.50-1510,644-0.14%
2021/07/213486.502.1486.69478.500.910,7620.01%
2021/07/2012.2486.021492.50483.0011.210,7500.10%
2021/07/193500.503502.00503.00010,7060.00%
2021/07/160.1495.5000.00499.500.110,7780.00%
2021/07/152493.753498.33499.50-110,800-0.01%
2021/07/143.1492.183493.00490.500.110,8100.00%
2021/07/134502.1100.00495.00410,7950.04%
2021/07/120499.001500.00500.00-110,833-0.01%
2021/07/093494.8300.00492.50310,8920.03%
2021/07/0800.006505.00506.00-610,942-0.05%
2021/07/076498.9200.00494.00611,0250.05%
2021/07/062502.002510.00500.00011,1260.00%
2021/07/052.3503.565506.19504.00-2.811,230-0.02%
2021/07/022495.5000.00493.50211,3040.02%
2021/07/010.3500.005503.20503.00-4.811,352-0.04%
2021/06/302.1502.345505.40499.00-2.911,458-0.03%
2021/06/292488.0000.00487.50211,4160.02%
2021/06/2800.002481.66496.50-211,592-0.02%
2021/06/258494.635492.50489.00311,6600.03%
2021/06/241497.8000.00497.00111,7700.01%
2021/06/232486.755.1487.65490.00-3.111,964-0.03%
2021/06/227.2476.323478.50476.504.211,9860.04%
2021/06/216.3486.211483.00483.005.311,8840.04%
2021/06/182509.002508.05503.00011,8370.00%
2021/06/169513.569508.78510.00012,1630.00%
2021/06/151521.864520.25522.00-312,412-0.02%
2021/06/1110515.0010509.00506.00012,4800.00%
2021/06/1000.003521.35515.00-312,775-0.02%
2021/06/090517.001515.00513.00-112,879-0.01%
2021/06/086515.502520.00512.00412,9630.03%
2021/06/0700.0014500.57519.00-1413,015-0.11%
2021/06/042497.0013498.50500.00-1112,988-0.08%
2021/06/034497.542.2503.64505.001.813,1180.01%
2021/06/0215.1507.3816507.31498.00-113,156-0.01%
2021/06/0141.1526.7518520.33516.0023.113,1400.18%
2021/05/312534.004.2524.12534.00-2.213,110-0.02%
2021/05/281513.704509.25505.00-313,029-0.02%
2021/05/271495.503.1489.29495.50-2.113,029-0.02%
2021/05/269490.007.2486.80487.001.813,1200.01%
2021/05/253497.176.3502.63491.00-3.313,186-0.03%
2021/05/2400.0025.2480.16487.50-25.213,083-0.19%
2021/05/2113470.1912.4468.65470.500.613,0710.00%
2021/05/2031.6475.673464.67460.0028.612,9920.22%
2021/05/1926.2499.9619502.13494.507.212,8560.06%
2021/05/182.1509.7910.1497.80513.00-812,796-0.06%
2021/05/1712473.3814.3477.45466.50-2.312,699-0.02%
2021/05/148492.445.1501.78480.00312,5590.02%
2021/05/1315.4495.6213491.46479.002.412,4270.02%
2021/05/1220.2480.3418.4487.40491.501.812,2190.01%
2021/05/1112.5500.286505.67491.006.511,8080.05%
2021/05/108.1574.0720556.60545.00-11.911,473-0.10%
2021/05/0725577.846574.83578.001911,3500.17%
2021/05/061531.002543.50553.00-111,133-0.01%
2021/05/055.2553.522540.00533.003.211,0110.03%
2021/05/044.1566.732579.50581.002.110,9530.02%
2021/05/034593.002596.00588.00210,7770.02%
2021/04/291.1630.005625.40624.00-410,674-0.04%
2021/04/288633.003634.67624.00510,5960.05%
2021/04/272631.043627.79620.00-110,513-0.01%
2021/04/261.1618.003.1619.62616.00-210,288-0.02%
2021/04/232610.883599.67614.00-110,238-0.01%
2021/04/221589.022.2603.50588.00-1.110,260-0.01%
2021/04/215.2592.946593.00589.00-0.810,201-0.01%
2021/04/201597.005.1594.90596.00-4.110,201-0.04%
2021/04/1911595.002592.00592.00910,2130.09%
2021/04/160.1615.001.1614.79611.00-110,166-0.01%
2021/04/158604.8812603.50610.00-410,099-0.04%
2021/04/146.1586.254587.00591.002.110,0810.02%
2021/04/137.2592.386589.53586.001.210,1080.01%
2021/04/123.1596.077.1585.87585.00-4.19,978-0.04%
2021/04/097.1616.981.1624.26611.0069,8180.06%
2021/04/082.1613.142623.12629.000.19,7460.00%
2021/04/072596.521611.00619.0019,5910.01%
2021/04/060.1607.7318.2596.04602.00-18.29,500-0.19%
2021/04/0113.3581.382576.50570.0011.39,3930.12%
2021/03/310580.001.1575.58575.00-1.19,445-0.01%
2021/03/301562.003572.00572.00-29,340-0.02%
2021/03/291567.760.1563.00560.000.99,2940.01%
2021/03/2600.005562.44569.00-59,184-0.05%
2021/03/251534.8100.00536.0019,0090.01%
2021/03/240.1528.001533.99528.00-0.98,985-0.01%
2021/03/231529.005537.96533.00-49,016-0.04%
2021/03/225529.003529.67527.0028,9420.02%
2021/03/197537.823.1543.56542.003.98,7940.04%
2021/03/186534.0013529.40539.00-78,560-0.08%
2021/03/174503.887510.14508.00-38,305-0.04%
2021/03/1615509.5711514.50497.5048,1980.05%
2021/03/156.1493.005498.40496.501.17,9190.01%
2021/03/1212490.7521492.67487.00-97,827-0.11%
2021/03/1111488.642.2495.84499.008.87,7960.11%
2021/03/101480.004480.88477.00-37,695-0.04%
2021/03/097479.363478.67473.5047,6840.05%
2021/03/084483.254485.25481.0007,5930.00%
2021/03/056464.835.1467.04469.500.97,4710.01%
2021/03/041.1475.492479.25477.00-0.97,434-0.01%
2021/03/033494.661492.50494.0027,3150.03%
2021/03/0200.001.1499.75493.50-1.17,250-0.02%
2021/02/2611.1480.2512479.04474.00-0.97,151-0.01%
2021/02/252504.501499.00499.0016,9940.01%
2021/02/246505.005509.04506.0016,8730.01%
2021/02/2310.1514.023514.67513.007.16,8090.10%
2021/02/223531.3300.00531.0036,7350.04%
2021/02/194.3539.621529.00528.003.36,7590.05%
2021/02/185.1537.372540.02544.003.16,6240.05%
2021/02/171518.000526.00526.0016,4480.02%
2021/02/050.1479.001479.00479.00-0.96,252-0.01%
2021/02/041434.001437.50435.5006,2220.00%
2021/02/032422.0014432.93430.50-126,237-0.19%
2021/02/0200.001424.00423.50-16,274-0.02%
2021/02/0117405.718399.38408.5096,4440.14%
2021/01/2900.002398.00394.00-26,419-0.03%
2021/01/282402.752400.00401.0006,3960.00%
2021/01/2723419.1322409.20414.0016,3740.02%
2021/01/2614412.6132430.38408.00-186,333-0.28%
2021/01/2532414.8110413.45417.50226,2410.35%
2021/01/221426.004424.25423.00-36,201-0.05%
2021/01/215412.8029414.38408.50-246,126-0.39%
2021/01/2016403.4413401.89401.0036,1080.05%
2021/01/1910400.001404.00410.0096,0030.15%
2021/01/1814394.751394.00395.00135,9330.22%
2021/01/152403.6724406.69400.00-225,892-0.37%
2021/01/1413394.921393.50393.00125,7910.21%
2021/01/1300.0012398.50403.00-125,771-0.21%
2021/01/1222385.0524385.29383.00-25,744-0.03%
2021/01/1100.005384.00387.50-55,682-0.09%
2021/01/084382.6300.00384.0045,6790.07%
2021/01/0729375.3400.00378.00295,7120.51%
2021/01/0633376.5965377.87384.00-325,650-0.57%
2021/01/0511357.684355.50359.5075,4870.13%
2021/01/0421362.0700.00363.50215,5220.38%
2020/12/313372.171369.00369.0025,6160.04%
2020/12/292354.0000.00352.5025,7010.04%
2020/12/2800.003346.00348.50-35,737-0.05%
2020/12/252343.000351.50351.5025,7210.03%
2020/12/2300.001329.00325.00-15,613-0.02%
2020/12/1400.0010319.00318.00-105,488-0.18%
2020/12/1110316.5000.00315.50105,5180.18%
2020/12/1010322.5020320.00317.50-105,480-0.18%
2020/12/0910321.5021326.29321.50-115,498-0.20%
2020/12/0710308.5000.00306.00105,4250.18%
2020/12/0410314.5000.00315.00105,3850.19%
2020/12/031312.0021311.48312.50-205,377-0.37%
2020/12/0219307.683306.49308.00165,3320.30%
2020/12/011303.0000.00303.0015,3260.02%
2020/11/3000.000305.00299.0005,3760.00%
2020/11/272303.000299.00304.0025,3700.04%
2020/11/2600.001296.00297.00-15,403-0.02%
2020/11/251292.0000.00293.0015,5050.02%
2020/11/231306.0000.00304.0015,6150.02%
2020/11/1800.0030299.53300.00-305,669-0.53%
2020/11/1615290.9000.00291.00155,6520.27%
2020/11/1300.005287.00291.50-55,713-0.09%
2020/11/121286.002286.50286.00-15,918-0.02%
2020/11/1119286.6600.00286.00195,8970.32%
2020/11/0900.009.1297.55293.00-9.15,739-0.16%
2020/11/065273.5013276.50273.00-85,573-0.14%
2020/11/0514271.2500.00270.00145,5950.25%
2020/11/049264.2813268.50273.00-45,648-0.07%
2020/11/035262.007267.00263.50-25,867-0.03%
2020/11/027.1263.991267.00264.006.16,0060.10%
2020/10/232278.501279.50279.0016,4980.02%
2020/10/2100.001284.50281.50-16,635-0.02%
2020/10/161278.5000.00278.5016,8550.01%
2020/10/151279.5000.00279.5016,8840.01%
2020/10/1400.001279.00280.50-16,814-0.01%
2020/10/1300.000282.50281.5006,7890.00%
2020/10/121285.0000.00285.0016,8110.01%
2020/10/081279.001282.00282.0006,8190.00%
2020/09/2900.001263.00264.00-16,999-0.01%
2020/09/231253.001259.00259.5007,3920.00%
2020/09/221259.0011258.91259.00-107,408-0.13%
2020/09/2100.001251.00253.00-17,339-0.01%
2020/09/1810255.0000.00257.00107,3430.14%
2020/09/171255.0000.00253.0017,3620.01%
2020/09/1600.005255.50255.50-57,362-0.07%
2020/09/1500.001252.00252.00-17,385-0.01%
2020/09/145243.001245.00250.5047,5080.05%
2020/09/1000.004244.75243.50-47,489-0.05%
2020/09/093235.0000.00237.5037,4100.04%
2020/09/081241.0000.00242.0017,3540.01%
2020/09/071240.502243.75241.00-17,331-0.01%
2020/09/042244.251243.50243.0017,3210.01%
2020/09/031251.002252.50251.00-17,287-0.01%
2020/09/021253.001253.50249.5007,2090.00%
2020/09/0100.008242.69246.50-87,144-0.11%
2020/08/316244.333254.67240.0037,0810.04%
2020/08/281.1245.753248.17248.00-1.96,985-0.03%
2020/08/275247.602249.50248.0036,9470.04%
2020/08/267253.5024252.90254.00-176,825-0.25%
2020/08/2524263.7700.00262.00246,7210.36%
2020/08/242261.5000.00264.0026,7250.03%
2020/08/2115263.501267.00263.00146,7260.21%
2020/08/2000.0016254.97256.00-166,685-0.24%
2020/08/193264.834269.63268.50-16,647-0.02%
2020/08/1811.1268.817266.29265.5046,5440.06%
2020/08/171287.0000.00289.0016,3360.02%
2020/08/141278.5000.00285.0016,3740.02%
2020/08/135287.505282.50284.5006,3520.00%
2020/08/1200.005281.50282.00-56,396-0.08%
2020/08/111288.0000.00289.5016,4510.02%
2020/08/075303.503299.00294.0026,3620.03%
2020/08/063317.336316.58316.00-36,177-0.05%
2020/08/031296.001294.50296.0005,9540.00%
2020/07/3112287.0013.1295.13290.00-1.16,052-0.02%
2020/07/2900.002278.00277.50-25,945-0.03%
2020/07/281282.501271.00269.5005,9600.00%
2020/07/241277.0026274.77271.50-255,975-0.42%
2020/07/2326278.7311277.36281.50155,9790.25%
2020/07/2212271.8323274.93279.50-115,973-0.18%
2020/07/2120265.5000.00265.50205,8480.34%
2020/07/1700.001262.50262.00-15,858-0.02%
2020/07/161265.0000.00263.5015,8830.02%
2020/07/1518267.9716265.31262.5025,8460.03%
2020/07/146.1269.7333268.55267.00-26.95,852-0.46%
2020/07/1329273.971272.00271.50285,8320.48%
2020/07/107293.5016285.41285.50-95,772-0.16%
2020/07/0910289.0027282.00284.50-175,709-0.30%
2020/07/0829269.036268.00268.00235,5460.41%
2020/07/0716262.4711265.55265.0055,4580.09%
2020/07/061278.002276.00281.50-15,300-0.02%
2020/07/031258.0018242.00260.50-175,177-0.33%
2020/07/0200.003.1236.03237.00-3.15,054-0.06%
2020/07/0115233.3300.00234.50155,0850.29%
2020/06/2900.005231.00227.50-55,065-0.10%
2020/06/245228.001229.50228.0045,0510.08%
2020/06/221223.001229.50224.0005,0820.00%
2020/06/1900.005222.70222.00-55,083-0.10%
2020/06/152211.250.2211.00211.001.95,4510.03%
2020/06/1100.0011216.77213.50-115,568-0.20%
2020/06/103214.5010215.00214.00-75,609-0.12%
2020/06/091217.5000.00217.0015,6900.02%
2020/06/0800.001217.00217.50-15,802-0.02%
2020/06/0510214.5000.00215.00105,8000.17%
2020/06/0300.001.2213.87213.00-1.25,868-0.02%
2020/06/0210211.001211.00210.5095,8610.15%
2020/06/011208.502213.00208.50-15,875-0.02%
2020/05/2600.009207.94208.00-96,004-0.15%
2020/05/2500.001202.00202.50-15,987-0.02%
2020/05/2200.0010199.00198.50-105,999-0.17%
2020/05/2110203.002202.75203.5086,0100.13%
2020/05/2000.006198.75198.00-66,092-0.10%
2020/05/196196.7500.00197.0066,1660.10%
2020/05/186197.501194.50195.0056,1240.08%
2020/05/142204.0000.00203.5026,0200.03%
2020/05/131206.007209.07210.00-65,997-0.10%
2020/05/121206.002204.75204.00-15,938-0.02%
2020/05/1100.003204.33204.00-36,018-0.05%
2020/05/081204.500.2203.50203.500.96,0610.01%
2020/05/076204.421207.00200.0056,0660.08%
2020/05/065189.0012194.17195.50-75,926-0.12%
2020/05/052187.001188.00189.0015,8380.02%
2020/05/0400.001188.00187.00-15,822-0.02%
2020/04/300187.0000.00186.5005,7810.00%
2020/04/2900.005181.60183.50-55,798-0.09%
2020/04/2800.005176.60179.50-55,749-0.09%
2020/04/275.1177.4510178.00178.00-4.95,808-0.08%
2020/04/241176.0000.00176.0015,7400.02%
2020/04/2300.001178.00178.50-15,733-0.02%
2020/04/223175.332177.00177.0015,7840.02%
2020/04/213180.6700.00179.0035,8120.05%
2020/04/2010183.0000.00183.00105,8670.17%
2020/04/173185.002186.25185.0015,9680.02%
2020/04/161184.0000.00183.0015,9290.02%
2020/04/156186.4200.00186.0066,0160.10%
2020/04/1400.003185.33185.50-36,067-0.05%
2020/04/133182.332181.00181.0016,1470.02%
2020/04/101186.0000.00185.0016,2160.02%
2020/04/0900.001187.50187.00-16,343-0.02%
2020/04/084186.131184.00184.5036,3280.05%
2020/04/074186.5000.00184.0046,2810.06%
2020/04/0600.002179.25185.00-26,250-0.03%
2020/03/311171.5000.00172.0016,2740.02%
2020/03/272171.002172.25172.0006,2900.00%
2020/03/2600.002170.50171.00-26,346-0.03%
2020/03/254168.882169.00169.0026,7030.03%
2020/03/242162.751160.50161.5016,7530.01%
2020/03/231154.005153.80153.50-46,743-0.06%
2020/03/205150.803156.83152.0026,7020.03%
2020/03/194157.3800.00152.0046,5620.06%
2020/03/181170.002170.50168.50-16,536-0.02%
2020/03/170.3172.0000.00170.000.36,6040.00%
2020/03/121183.501187.00185.5006,5490.00%
2020/03/111192.501197.00193.0006,4810.00%
2020/03/103197.002193.50194.0016,5160.02%
2020/03/091200.002.3197.52195.00-1.36,498-0.02%
2020/03/0600.001203.50203.50-16,463-0.02%
2020/03/052205.002205.25204.5006,5320.00%
2020/03/0400.001203.00203.50-16,523-0.02%
2020/03/0300.002202.75201.50-26,594-0.03%
2020/03/022194.001192.00197.5016,6530.02%
2020/02/273197.5000.00195.5036,7060.04%
2020/02/262203.002204.50203.5006,8360.00%
2020/02/253203.007202.14203.50-47,280-0.05%
2020/02/242201.751202.00203.5017,3180.01%
2020/02/215203.403205.33205.0027,3730.03%
2020/02/207208.9300.00208.5077,2710.10%
2020/02/183213.5000.00212.0037,2460.04%
2020/02/172217.251219.00216.5017,2470.01%
2020/02/142218.5000.00219.5027,3310.03%
2020/02/131219.502221.00220.50-17,327-0.01%
2020/02/122220.751221.50220.5017,3290.01%
2020/02/1100.001213.50216.50-17,286-0.01%
2020/02/101209.5000.00208.5017,4820.01%
2020/02/071215.0000.00214.0017,5510.01%
2020/02/0600.001218.00218.50-17,667-0.01%
2020/02/051212.0000.00212.0017,8390.01%
2020/01/311216.0000.00218.0017,9910.01%
2020/01/2000.001229.50230.50-18,056-0.01%
2020/01/171227.5000.00228.5018,2830.01%
2020/01/161225.002228.25230.00-18,525-0.01%
2020/01/151227.501227.50227.5008,8500.00%
2020/01/1400.001230.50232.00-18,760-0.01%
2020/01/1300.002231.50232.50-28,660-0.02%
2020/01/101227.5000.00227.5018,5900.01%
2020/01/091227.502227.75227.50-18,592-0.01%
2020/01/081221.003222.33220.50-28,506-0.02%
2020/01/0700.002217.75218.00-28,421-0.02%
2020/01/033217.1700.00215.5038,2850.04%
2020/01/021222.5000.00222.5018,2410.01%
2019/12/311222.002221.50219.00-18,229-0.01%
2019/12/302225.001223.50222.0018,3450.01%
2019/12/274226.633226.00227.0018,4180.01%
2019/12/2600.001220.50221.00-18,396-0.01%
2019/12/2500.001219.50219.00-18,478-0.01%
2019/12/2400.003217.17216.00-38,542-0.04%
2019/12/233215.671216.00216.0028,6130.02%
2019/12/208212.441212.50212.5078,5300.08%
2019/12/191223.501225.50225.5008,1670.00%
2019/12/181230.001234.00229.0008,0640.00%
2019/12/1600.002231.50235.00-28,094-0.02%
2019/12/132234.252237.00229.0008,0810.00%
2019/12/123231.001230.50230.5027,9860.03%
2019/12/1100.001.1229.03230.00-1.17,925-0.01%
2019/12/1000.002228.00227.50-27,895-0.03%
2019/12/091224.506226.25225.50-57,918-0.06%
2019/12/061224.0000.00220.0017,9260.01%
2019/12/053219.832220.50221.5017,9590.01%
2019/12/045216.001216.00216.0048,0530.05%
2019/12/031219.5000.00219.5018,0810.01%
2019/12/021220.5000.00220.5018,2110.01%
2019/11/291224.0000.00223.5018,2380.01%
2019/11/271228.502225.00227.00-18,658-0.01%
2019/11/262229.0000.00225.5028,8720.02%
2019/11/252227.752229.50227.0008,8390.00%
2019/11/221231.003232.33237.50-28,732-0.02%
2019/11/1800.003211.50214.50-38,469-0.04%
2019/11/151211.5000.00212.5018,6020.01%
2019/11/1400.001217.50216.50-18,682-0.01%
2019/11/131217.5000.00216.0018,6890.01%
2019/11/0700.004218.00215.00-48,609-0.05%
2019/11/062213.002213.75214.5008,4570.00%
2019/11/051213.006.2216.29219.00-5.28,509-0.06%
2019/11/046209.251210.00209.0058,4350.06%
2019/11/012202.505202.10202.00-38,321-0.04%
2019/10/3100.001199.00196.00-18,247-0.01%
2019/10/302195.2500.00196.5028,2020.02%
2019/10/292192.753192.67192.50-18,153-0.01%
2019/10/281200.001198.00195.5008,0930.00%
2019/10/255.3198.862197.00196.003.37,9760.04%
2019/10/242205.752203.75208.0007,7830.00%
2019/10/232204.507198.71204.50-57,616-0.07%
2019/10/221188.0000.00188.0017,2910.01%
2019/10/212187.004186.25186.50-27,455-0.03%
2019/10/1800.0012187.63187.50-127,610-0.16%
2019/10/1600.001185.00183.50-17,984-0.01%
2019/10/151182.5000.00183.0018,1790.01%
2019/10/1400.001186.50185.50-18,392-0.01%
2019/10/092182.253182.17181.00-18,577-0.01%
2019/10/083184.501184.50187.0028,7280.02%
2019/10/071190.0000.00188.5018,8730.01%
2019/10/041189.001191.00191.0008,9240.00%
2019/10/034185.507188.00190.00-38,853-0.03%
2019/10/021186.002186.75187.00-18,806-0.01%
2019/10/0100.003182.00184.50-38,797-0.03%
2019/09/274177.757177.93178.00-38,791-0.03%
2019/09/266181.001181.50182.0058,8610.06%
2019/09/2500.001184.50186.00-18,969-0.01%
2019/09/241185.0000.00184.5019,0370.01%
2019/09/232184.7500.00184.0029,0500.02%
2019/09/201185.0000.00185.0019,0780.01%
2019/09/1900.001191.00189.00-19,051-0.01%
2019/09/171185.5000.00186.5018,9430.01%
2019/09/1200.001189.00187.50-19,027-0.01%
2019/09/113185.832186.00188.0019,1650.01%
2019/09/094188.751187.50187.0039,1040.03%
2019/09/0600.004190.63189.50-49,071-0.04%
2019/09/0500.001188.50188.50-19,019-0.01%
2019/09/0400.001186.00186.00-19,087-0.01%
2019/09/0300.001190.00188.50-19,090-0.01%
2019/09/021192.004189.25193.00-39,158-0.03%
2019/08/3017186.9419187.45186.00-29,151-0.02%
2019/08/292176.505180.30181.00-38,927-0.03%
2019/08/282172.751174.00174.5018,7460.01%
2019/08/261169.5000.00169.0018,7210.01%
2019/08/2300.001175.00174.00-18,719-0.01%
2019/08/222173.001175.50172.5018,6720.01%
2019/08/214172.5000.00171.5048,6250.05%
2019/08/201175.0000.00174.5018,6060.01%
2019/08/1900.0011170.86173.00-118,560-0.13%
2019/08/161166.502165.75165.00-18,546-0.01%
2019/08/1500.001162.00162.50-18,671-0.01%
2019/08/143164.004164.50163.50-18,845-0.01%
2019/08/134162.251161.50161.0038,9010.03%
2019/08/1200.002167.00166.00-28,947-0.02%
2019/08/074163.634164.63163.5008,9030.00%
2019/08/063155.832154.00157.0018,7770.01%
2019/08/053159.6700.00157.0038,7650.03%
2019/08/021164.0000.00164.5018,7340.01%
2019/08/012166.2500.00168.0028,7380.02%
2019/07/312166.0000.00166.0028,8100.02%
2019/07/302167.5000.00167.0028,8600.02%
2019/07/2600.003172.00171.00-38,882-0.03%
2019/07/253171.005170.60172.50-28,846-0.02%
2019/07/242171.501172.50171.5018,7530.01%
2019/07/231173.003173.33174.00-28,664-0.02%
2019/07/223171.505173.40174.50-28,548-0.02%
2019/07/191171.5025169.58172.00-248,467-0.28%
2019/07/1827164.9600.00163.00278,2910.33%
2019/07/1710171.102172.50171.0088,0600.10%
2019/07/163181.0000.00178.0037,8260.04%
2019/07/1500.002180.00180.00-27,624-0.03%
2019/07/122175.2500.00173.5027,4820.03%
2019/07/1100.0012181.04183.00-127,361-0.16%
2019/07/1011.2176.0912175.71175.00-0.87,157-0.01%
2019/07/0900.002173.50172.00-27,129-0.03%
2019/07/088.1174.1200.00172.508.17,1250.11%
2019/07/055173.802176.50176.0037,0980.04%
2019/07/047.2174.831174.50175.506.27,0940.09%
2019/07/039176.7800.00175.5097,0600.13%
2019/07/021185.004.3189.26185.00-3.36,959-0.05%
2019/07/0100.001190.00190.00-16,733-0.01%
2019/06/281174.502173.25173.00-16,638-0.02%
2019/06/261166.001168.00167.0006,5900.00%
2019/06/212170.7500.00170.5026,4970.03%
2019/06/204168.634169.75170.0006,4230.00%
2019/06/198170.385172.30171.0036,3410.05%
2019/06/183160.172164.00161.0016,1570.02%
2019/06/134162.6300.00163.0046,1870.06%
2019/06/1200.007165.21165.50-76,208-0.11%
2019/06/111160.0000.00160.5016,0970.02%
2019/06/1000.0011158.73159.50-115,964-0.18%
2019/06/0628155.937151.36149.50215,8400.36%
2019/06/0500.005166.00166.00-55,626-0.09%
2019/06/046162.1700.00162.0065,6110.11%
2019/05/3100.002164.50167.50-25,547-0.04%
2019/05/303.1162.232166.50163.001.15,4290.02%
2019/05/2900.001164.00164.00-15,374-0.02%
2019/05/281162.0000.00162.0015,3280.02%
2019/05/272.1162.124162.75163.50-1.95,268-0.04%
2019/05/244165.132166.50165.0025,2690.04%
2019/05/232166.501169.00167.0015,1780.02%
2019/05/221176.502177.50178.00-15,078-0.02%
2019/05/212.1171.4000.00173.502.14,9600.04%
2019/05/1700.001187.00187.50-14,750-0.02%
2019/05/162197.2500.00195.0024,8290.04%
2019/05/153201.1700.00200.5034,8410.06%
2019/05/131201.002199.75200.00-14,775-0.02%
2019/05/101211.0000.00211.0014,7200.02%
2019/05/0900.001220.00217.50-14,664-0.02%
2019/04/291200.0000.00200.0014,6160.02%
2019/04/2300.001193.50195.50-14,598-0.02%
2019/04/1800.001.1199.73198.50-1.14,523-0.02%
2019/04/121202.5000.00201.0014,4240.02%
2019/03/2500.002185.50190.00-24,125-0.05%
2019/03/2200.000.1189.50191.00-0.14,1120.00%
2019/03/2100.001189.50190.50-14,078-0.02%
2019/03/201185.0000.00186.0014,0770.02%
2019/03/1800.001180.00188.50-13,989-0.03%
2019/03/1500.001181.00179.00-13,934-0.03%
2019/03/1200.001174.50174.00-13,846-0.03%
2019/03/111179.0000.00178.5013,9340.03%
2019/02/1500.001.1172.14174.50-1.13,804-0.03%
2019/02/1300.000159.50159.5003,5620.00%
2019/02/1200.002161.00161.00-23,566-0.06%
2019/01/2900.000.1156.00157.00-0.13,7160.00%
2019/01/2100.002157.25155.50-23,802-0.05%
2019/01/1800.001151.00150.50-13,791-0.03%
2019/01/1700.001151.00150.00-13,804-0.03%
2019/01/1600.001149.00148.00-13,837-0.03%
2019/01/1500.001148.00148.00-13,818-0.03%
2019/01/1400.001144.50143.00-13,823-0.03%
2019/01/112142.5000.00144.0023,9530.05%
2019/01/101142.5000.00145.0014,0250.02%
2019/01/0900.001147.00146.00-14,044-0.02%
2019/01/0700.002136.00140.00-23,988-0.05%
2019/01/0400.001133.50133.50-13,994-0.03%
2019/01/033133.8300.00134.0034,0670.07%
2018/12/273138.503143.00142.0004,1450.00%
2018/12/2600.001139.00138.00-14,154-0.02%
2018/12/254137.254137.38136.5004,1700.00%
2018/12/211140.0000.00139.0014,2860.02%
2018/12/2000.001142.50142.00-14,272-0.02%
2018/12/193138.005140.30139.00-24,235-0.05%
2018/12/182137.0000.00137.5024,2770.05%
2018/12/142138.0000.00138.0024,3870.05%
2018/12/1300.003140.00138.00-34,412-0.07%
2018/12/1200.001140.00138.50-14,429-0.02%
2018/12/113136.6700.00137.0034,4260.07%
2018/12/1000.004139.00138.00-44,426-0.09%
2018/12/0700.002138.50137.50-24,454-0.04%
2018/12/065137.201135.00135.0044,5820.09%
2018/12/0500.006142.00142.00-64,578-0.13%
2018/12/047140.5700.00140.5074,5750.15%
2018/12/0300.001136.00143.00-14,547-0.02%
2018/11/3000.007131.00130.00-74,588-0.15%
2018/11/297127.8600.00127.0074,5370.15%
2018/11/2800.0010130.80131.50-104,467-0.22%
2018/11/276126.0000.00128.0064,5000.13%
2018/11/2600.006128.00127.50-64,500-0.13%
2018/11/231124.506126.00126.00-54,547-0.11%
2018/11/2200.003127.50125.00-34,600-0.07%
2018/11/219123.8314127.43127.00-54,624-0.11%
2018/11/201126.5000.00126.0014,5690.02%
2018/11/165125.2000.00129.0054,6020.11%
2018/11/154.1129.0000.00129.004.14,5480.09%
2018/11/1400.003131.00131.00-34,586-0.07%
2018/11/1310127.554130.00130.0064,6180.13%
2018/11/123130.0000.00130.0034,6250.06%
2018/11/092128.5010132.50133.50-84,673-0.17%
2018/11/0813130.543136.00130.00104,6810.21%
2018/11/0700.0014134.39133.00-144,699-0.30%
2018/11/0619132.5800.00133.00194,7030.40%
2018/11/055137.5000.00138.5054,7030.11%
2018/10/3000.008131.00135.00-84,816-0.17%
2018/10/296128.2500.00126.5064,7470.13%
2018/10/261133.001135.00133.0004,6560.00%
2018/10/252133.7500.00133.0024,6190.04%
2018/10/2400.001137.00137.50-14,550-0.02%
2018/10/231135.0000.00135.0014,4940.02%
2018/10/181139.003134.17134.50-24,342-0.05%
2018/10/171132.007132.14132.00-64,261-0.14%
2018/10/164127.382130.25127.0024,2330.05%
2018/10/1500.003129.00129.00-34,219-0.07%
2018/10/1200.004127.00127.00-44,211-0.09%
2018/10/113124.5000.00123.5034,2130.07%
2018/10/0900.003136.00137.00-34,134-0.07%
2018/10/084136.0000.00133.0044,1190.10%
2018/10/025145.0000.00144.0053,9760.13%
2018/10/014147.5000.00147.5043,9600.10%
2018/09/2800.002150.00151.00-23,948-0.05%
2018/09/261146.0000.00146.0013,8920.03%
2018/09/253147.331147.50147.0023,8830.05%
2018/09/2100.002152.50153.50-23,834-0.05%
2018/09/181148.504150.50148.50-33,743-0.08%
2018/09/172147.0000.00147.5023,7120.05%
2018/09/1400.002151.00150.00-23,720-0.05%
2018/09/1300.002150.00150.00-23,719-0.05%
2018/09/128149.252150.00146.0063,6740.16%
2018/09/101153.0000.00156.5013,5690.03%
2018/09/0700.002158.75154.50-23,671-0.05%
2018/09/064153.3824152.08153.50-203,662-0.55%
2018/09/044145.3800.00145.0043,4890.11%
2018/09/038147.0600.00147.0083,4920.23%
2018/08/316149.5000.00150.5063,4460.17%
2018/08/306149.1700.00151.5063,5060.17%
2018/08/2800.004153.13155.00-43,447-0.12%
2018/08/2700.001150.00151.00-13,404-0.03%
2018/08/242148.2500.00147.0023,4150.06%
2018/08/222150.0000.00151.5023,4260.06%
2018/08/2100.001151.00152.00-13,396-0.03%
2018/08/162148.2500.00149.0023,2960.06%
2018/08/151151.505152.50150.00-43,262-0.12%
2018/08/1400.000.2155.00155.00-0.23,210-0.01%
2018/08/131154.5000.00155.0013,1270.03%
2018/08/101159.005.1158.80159.00-4.13,063-0.13%
2018/08/094152.0000.00154.5042,9630.13%
2018/08/081151.0012149.75152.00-112,865-0.38%
2018/08/074141.5000.00142.0042,6780.15%
2018/08/063143.0000.00145.0032,6620.11%
2018/08/0300.003144.50143.00-32,683-0.11%
2018/08/025141.9000.00143.0052,7250.18%
2018/08/011143.5000.00143.5012,8120.04%
2018/07/3100.001147.00148.00-12,811-0.04%
2018/07/2700.002147.00146.50-22,834-0.07%
2018/07/2000.001143.00143.00-12,799-0.04%
2018/07/1800.004143.25144.00-42,776-0.14%
2018/07/1700.002138.00138.50-22,735-0.07%
2018/07/1300.001133.50134.00-12,764-0.04%
2018/07/121132.006133.67135.00-52,762-0.18%
2018/07/116134.9200.00138.5062,7450.22%
2018/07/101139.001140.00140.0002,7380.00%
2018/07/0900.001139.00138.00-12,720-0.04%
2018/07/0600.001136.50137.00-12,716-0.04%
2018/07/041138.501138.00138.5002,7220.00%
2018/07/0200.000136.50135.5002,7520.00%
2018/06/2900.006135.67137.50-62,736-0.22%
2018/06/286133.4200.00133.0062,7050.22%
2018/06/262136.751139.00139.5012,7020.04%
2018/06/251136.0000.00137.5012,7420.04%
2018/06/221138.001137.00136.5002,7290.00%
2018/06/2100.001142.00142.00-12,710-0.04%
2018/06/2000.001139.50140.50-12,727-0.04%
2018/06/196137.426139.08141.5002,7980.00%
2018/06/154143.884144.13146.0002,7750.00%
2018/06/145150.203150.83145.0022,6430.08%
2018/06/111145.0000.00145.0012,5860.04%
2018/06/0700.003148.00147.00-32,671-0.11%
2018/06/061141.003143.00142.00-22,587-0.08%
2018/05/3000.002135.50135.50-22,628-0.08%
2018/05/2500.002137.50137.00-22,707-0.07%
2018/05/212137.0000.00136.5022,9050.07%
2018/05/181135.5000.00135.5012,9130.03%
2018/05/1100.0010136.20136.50-103,421-0.29%
2018/05/102134.508133.38133.50-63,648-0.16%
2018/05/0911132.9115133.00133.50-43,715-0.11%
2018/05/081121.0000.00122.0013,7380.03%
2018/05/021124.0000.00124.5013,8420.03%
2018/04/301124.001124.50125.0003,8850.00%
2018/04/271123.0000.00125.0013,9280.03%
2018/04/2400.0021124.12124.50-214,190-0.50%
2018/04/2300.001127.50126.00-14,232-0.02%
2018/04/2000.002127.50127.00-24,450-0.04%
2018/04/1926127.3700.00128.00264,5260.57%
2018/04/183125.6700.00125.5034,4680.07%
2018/04/163127.332127.50126.0014,4430.02%
2018/04/112129.0000.00129.0024,4470.04%
2018/04/0900.001130.00130.50-14,414-0.02%
2018/04/0300.002130.50128.50-24,376-0.05%
2018/04/022132.002132.25131.5004,3570.00%
2018/03/301131.0000.00132.0014,3610.02%
2018/03/2900.002131.50132.00-24,350-0.05%
2018/03/289130.7800.00129.5094,3050.21%
2018/03/2700.001136.50135.50-14,255-0.02%
2018/03/2600.001135.00135.00-14,247-0.02%
2018/03/236133.6700.00133.0064,2340.14%
2018/03/220136.5033136.02136.50-334,206-0.78%
2018/03/211134.0000.00134.0014,0930.02%
2018/03/203135.6700.00135.5034,0600.07%
2018/03/193137.5040138.25138.00-374,056-0.91%
2018/03/161137.0025140.24139.50-244,042-0.59%
2018/03/1531138.1631140.31138.0003,9580.00%
2018/03/143137.6747137.64138.50-443,920-1.12%
2018/03/1318133.8332134.66135.00-143,844-0.36%
2018/03/092130.0012131.00131.00-103,800-0.26%
2018/03/082129.7535131.46130.00-333,808-0.87%
2018/03/0700.0020130.75129.00-203,724-0.54%
2018/03/0600.002129.50129.50-23,725-0.05%
2018/03/052128.2500.00128.0023,7380.05%
2018/03/0100.0041128.88128.00-413,608-1.14%
2018/02/2740127.0011128.00126.50293,5740.81%
2018/02/2600.004129.00129.00-43,518-0.11%
2018/02/2300.004127.13127.50-43,511-0.11%
2018/02/2220125.0000.00126.00203,4990.57%
2018/02/2100.001124.50125.50-13,441-0.03%
2018/02/094116.753119.50121.0013,3850.03%
2018/02/082121.2500.00122.0023,3300.06%
2018/02/0783121.9659123.77121.50243,2890.73%
2018/02/0632123.0520125.25124.50123,1210.38%
2018/02/0500.001132.50131.00-12,986-0.03%
2018/02/021126.5015128.80130.50-142,839-0.49%
2018/02/0137122.841125.00122.50362,6011.38%
2018/01/313122.175125.60122.50-22,555-0.08%
2018/01/303122.001121.50122.0022,4200.08%
2018/01/292123.7500.00124.0022,3750.08%
2018/01/262122.756124.50125.50-42,320-0.17%
2018/01/2510124.052123.00123.0082,2430.36%
2018/01/2221122.5512124.54125.0092,1340.42%
2018/01/19114125.4013130.35123.501012,0764.86% 大買/鉅額交易
2018/01/185127.809129.11128.00-41,964-0.20%
2018/01/172126.502127.00126.5001,8510.00%
2018/01/1632.2126.511.3125.62126.0030.91,7801.73%
2018/01/1500.001119.00120.50-11,547-0.06%
2018/01/091115.5000.00115.5011,4500.07%
2018/01/081117.5000.00116.0011,4530.07%
2018/01/0400.001116.00116.50-11,419-0.07%
聯詠明年營運向上UDN聯合新聞網－17天前
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
聯詠 相關文章