• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

環球晶

(6488)
可現股當沖
  • 股價
    423.0
  • 漲跌
    ▼1.0
  • 漲幅
    -0.24%
  • 成交量
    1,198張
  • 產業
    上櫃 半導體類股

  • 1308人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
環球晶 (6488)籌碼相關－玉山-嘉義 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

玉山-嘉義 券商分點個股進出

玉山-嘉義 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
2024/11/200423.505.1422.37424.00-51,301-0.39%
2024/11/1900.000.3426.00429.50-0.31,294-0.02%
2024/11/182425.751427.50428.5011,2880.08%
2024/11/143.2432.321424.00424.002.21,2850.17%
2024/11/131432.071435.15440.0001,2640.00%
2024/11/121433.141.1432.59432.50-0.11,268-0.01%
2024/11/112439.002438.99439.0001,2490.00%
2024/11/0800.000425.75426.5001,2170.00%
2024/11/072.3404.410.2404.50406.002.11,2070.17%
2024/11/065403.2000.00402.0051,1840.42%
2024/11/050.1418.9000.00418.000.11,2060.00%
2024/11/0400.001420.00420.00-11,225-0.08%
2024/11/013412.8500.00418.0031,2600.24%
2024/10/290.2422.210422.00419.500.21,2750.02%
2024/10/280.2431.2500.00430.000.21,2830.02%
2024/10/250430.0000.00430.0001,3130.00%
2024/10/2400.002430.00430.00-21,340-0.15%
2024/10/230432.0000.00431.0001,3630.00%
2024/10/220439.001439.50439.50-11,385-0.07%
2024/10/210.1430.000433.00433.000.11,4090.01%
2024/10/182430.151.1431.39430.000.91,4320.06%
2024/10/172438.7700.00438.5021,4540.14%
2024/10/161442.992446.71443.00-11,474-0.07%
2024/10/1400.000446.00444.0001,4810.00%
2024/10/1100.000446.00445.0001,4980.00%
2024/10/090.3439.3800.00438.500.31,5020.02%
2024/10/080440.000446.00440.5001,5050.00%
2024/10/072.1449.4100.00446.002.11,5220.13%
2024/09/300456.0000.00455.0001,5900.00%
2024/09/260.1467.0000.00461.500.11,6480.00%
2024/09/253465.170467.47464.5031,7020.17%
2024/09/230462.3300.00464.0001,7060.00%
2024/09/2000.000.3466.88464.00-0.31,700-0.01%
2024/09/190453.500461.41462.5001,6800.00%
2024/09/1800.000462.00457.0001,6830.00%
2024/09/1300.000465.00460.0001,7180.00%
2024/09/1200.000460.00460.0001,7540.00%
2024/09/100452.501.4448.00451.00-1.41,783-0.08%
2024/09/091.1450.431449.00451.000.11,8130.00%
2024/09/060449.5000.00454.5001,8270.00%
2024/09/051.4451.6200.00449.001.41,8380.08%
2024/09/045.5456.9400.00457.005.51,8400.30%
2024/09/0300.000.1483.00485.50-0.11,8250.00%
2024/09/0200.001485.00485.00-11,836-0.05%
2024/08/3000.000485.00484.5001,8490.00%
2024/08/290475.0000.00478.0001,8740.00%
2024/08/2800.000.1481.50480.00-0.11,8880.00%
2024/08/272475.012473.00473.0001,9240.00%
2024/08/261487.500483.00480.5011,9320.05%
2024/08/230479.5000.00479.0001,9420.00%
2024/08/220480.0000.00479.0001,9530.00%
2024/08/210.3484.4500.00479.500.31,9550.01%
2024/08/190.1485.500489.00487.5001,9580.00%
2024/08/163482.3300.00479.0031,9520.15%
2024/08/151481.0000.00475.5011,9530.05%
2024/08/1400.000479.50485.0001,9500.00%
2024/08/130.1463.0000.00461.500.11,9370.00%
2024/08/1200.000461.83466.0001,9390.00%
2024/08/092.2452.090457.50454.002.21,9400.11%
2024/08/081.2444.130448.00443.001.21,9150.06%
2024/08/073.1449.841.1460.46460.5021,8990.11%
2024/08/060455.170470.25468.5001,8520.00%
2024/08/050.3459.972453.09454.00-1.71,850-0.09%
2024/08/020.1500.0000.00503.000.11,8580.01%
2024/08/011513.880513.75512.0011,8670.05%
2024/07/310500.000505.00496.0001,9230.00%
2024/07/304.2483.362486.57493.502.21,9280.11%
2024/07/291500.000.1503.00498.000.91,9170.05%
2024/07/262.3504.5000.00506.002.31,9030.12%
2024/07/232.3516.1200.00512.002.31,8830.12%
2024/07/220.6524.900.2531.00519.000.41,8660.02%
2024/07/193.3546.610.1545.00544.003.21,8470.17%
2024/07/182.1571.712.5561.00565.00-0.41,824-0.02%
2024/07/170.2579.760581.16576.000.21,8000.01%
2024/07/160580.000.1583.00584.00-0.11,8040.00%
2024/07/1500.000587.00588.0001,8480.00%
2024/07/110.2588.001.1589.93587.00-0.91,871-0.05%
2024/07/100586.000585.00588.0001,8970.00%
2024/07/090577.000578.00580.0001,9100.00%
2024/07/080.1594.253590.97593.00-31,928-0.15%
2024/07/043.1577.058.1577.14581.00-5.11,919-0.26%
2024/07/030563.0000.00560.0001,8930.00%
2024/07/020.2564.040.1563.08563.000.11,8830.01%
2024/07/011.2551.258.2562.87565.00-71,857-0.38%
2024/06/280.1540.0000.00539.000.11,8190.00%
2024/06/270540.000543.00538.0001,8410.00%
2024/06/260.1534.002532.00530.00-21,909-0.10%
2024/06/240.1535.8200.00530.000.12,0490.01%
2024/06/211541.000542.00540.0012,0840.05%
2024/06/204542.510545.00543.0042,0850.19%
2024/06/190546.001542.09540.00-12,104-0.05%
2024/06/180.1532.3100.00532.000.12,1160.00%
2024/06/170531.330.9529.00530.00-0.92,136-0.04%
2024/06/143529.6700.00534.0032,1620.14%
2024/06/139545.220541.00543.0092,1330.42%
2024/06/1200.000543.36543.0002,1560.00%
2024/06/110.1534.0000.00535.000.12,1730.00%
2024/06/070541.0000.00542.0002,1930.00%
2024/06/060531.002530.00533.00-22,190-0.09%
2024/06/0500.000531.00529.0002,2030.00%
2024/06/041537.000.1535.33533.000.92,3060.04%
2024/06/030533.003531.00534.00-32,321-0.13%
2024/05/310.1527.0000.00527.000.12,3110.00%
2024/05/300.1522.0000.00521.000.12,2870.00%
2024/05/273526.000529.00526.0032,3220.13%
2024/05/240.1521.250525.00525.000.12,3370.00%
2024/05/230.2520.0000.00520.000.22,3360.01%
2024/05/220.2520.9500.00520.000.22,3390.01%
2024/05/200.3521.2900.00524.000.32,3390.01%
2024/05/1600.000519.00517.0002,3410.00%
2024/05/152.1510.2400.00513.002.12,3560.09%
2024/05/140.2511.200512.00513.000.12,4100.00%
2024/05/130.2512.2600.00516.000.22,4050.01%
2024/05/1000.000515.00515.0002,3930.00%
2024/05/090.3504.9100.00504.000.32,3830.01%
2024/05/080.4512.671517.00512.00-0.62,359-0.02%
2024/05/0700.000.1525.00527.00-0.12,3180.00%
2024/05/0600.000529.00529.0002,2890.00%
2024/05/021517.0000.00514.0012,2060.05%
2024/04/2900.001518.02518.00-12,193-0.05%
2024/04/262.2512.2100.00511.002.22,1970.10%
2024/04/250.2508.8600.00507.000.22,2010.01%
2024/04/240520.001.2517.67525.00-1.22,208-0.05%
2024/04/221.4504.431506.12503.000.42,2150.02%
2024/04/191.2533.7600.00520.001.22,1900.05%
2024/04/1800.000550.75547.0002,1350.00%
2024/04/1700.001542.00544.00-12,128-0.05%
2024/04/160.1538.4200.00535.000.12,1090.01%
2024/04/150545.500.5547.00545.00-0.52,076-0.02%
2024/04/110550.0000.00545.0002,0230.00%
2024/04/102557.002553.04553.0002,0120.00%
2024/04/081.2548.3500.00551.001.22,0250.06%
2024/04/031.5556.7300.00555.001.52,0180.07%
2024/04/021560.0300.00558.0012,0340.05%
2024/04/011.1564.1200.00563.001.12,0510.05%
2024/03/2900.000569.50580.0002,0230.00%
2024/03/281555.001552.00555.0001,9490.00%
2024/03/273.3547.800554.00548.003.21,9120.17%
2024/03/262.1570.2100.00565.002.11,8090.11%
2024/03/250585.0000.00582.0001,7780.00%
2024/03/220592.0000.00592.0001,7720.00%
2024/03/210.2602.000606.09607.000.21,7570.01%
2024/03/200594.311600.05594.00-11,768-0.06%
2024/03/190594.001.1593.91593.00-1.11,744-0.06%
2024/03/151.1578.644576.75576.00-2.91,790-0.16%
2024/03/147595.713.3593.10592.003.71,7530.21%
2024/03/130.1614.332607.05609.00-21,739-0.11%
2024/03/120.1611.001611.00612.00-0.91,717-0.05%
2024/03/112607.472611.00608.0001,7130.00%
2024/03/082.1626.100.3615.14606.001.81,7200.11%
2024/03/074597.250.1594.35596.003.91,6310.24%
2024/03/061573.001575.00576.0001,5990.00%
2024/03/050575.0000.00575.0001,6280.00%
2024/03/0400.000568.50572.0001,6650.00%
2024/03/010555.0000.00560.0001,7290.00%
2024/02/270559.0000.00555.0001,6910.00%
2024/02/260572.0000.00575.0001,6910.00%
2024/02/220572.000569.00575.0001,6850.00%
2024/02/2000.001560.00560.00-11,680-0.06%
2024/02/190562.001.1562.55560.00-1.11,688-0.06%
2024/02/1600.001560.94562.00-11,715-0.06%
2024/02/152.2557.9400.00555.002.21,6960.13%
2024/02/050.2581.6200.00579.000.21,6510.01%
2024/02/011578.992.3578.16577.00-1.31,665-0.08%
2024/01/312581.011579.00579.0011,7050.06%
2024/01/301588.0000.00586.0011,7210.06%
2024/01/291581.001586.00588.0001,7640.00%
2024/01/260586.000.1587.00584.00-0.11,792-0.01%
2024/01/241592.0000.00592.0011,8430.05%
2024/01/2300.000.1589.00597.00-0.11,844-0.01%
2024/01/2200.000.1589.55589.00-0.11,831-0.01%
2024/01/1900.000588.00582.0001,8300.00%
2024/01/181579.000.2579.24580.000.81,8200.04%
2024/01/170.1578.5100.00577.000.11,7970.00%
2024/01/160591.000591.00591.0001,7670.00%
2024/01/1500.001.5602.33603.00-1.51,751-0.09%
2024/01/110594.000.1597.86601.00-0.11,7370.00%
2024/01/100585.170585.00588.0001,7270.00%
2024/01/080585.0000.00586.0001,7270.00%
2024/01/050591.001589.99584.00-11,726-0.06%
2024/01/041.2582.500580.00579.001.21,7190.07%
2024/01/031572.970.1568.00573.000.91,7250.05%
2024/01/020581.000585.00580.0001,6880.00%
2023/12/290588.2500.00587.0001,6740.00%
2023/12/280.1589.002.1589.52588.00-21,668-0.12%
2023/12/270.1599.111.5597.48598.00-1.41,629-0.08%
2023/12/261615.000.2615.00615.000.81,5950.05%
2023/12/250607.6700.00608.0001,6000.00%
2023/12/220.1608.8300.00612.000.11,5870.01%
2023/12/210611.0000.00614.0001,5760.00%
2023/12/200.4615.0000.00613.000.41,5700.03%
2023/12/192614.021616.00615.0011,5530.07%
2023/12/180620.500627.10626.0001,5340.00%
2023/12/151.3630.071637.50628.000.21,5200.02%
2023/12/141614.000612.00613.0011,4610.07%
2023/12/130.1613.000616.17610.000.11,4470.00%
2023/12/120618.000.2611.03622.00-0.21,439-0.01%
2023/12/110.5583.000587.00589.000.51,3890.04%
2023/12/080578.000587.00579.0001,3890.00%
2023/12/070.1577.500583.00575.000.11,3800.01%
2023/12/060.1587.000594.00587.000.11,3650.01%
2023/12/050.1593.000.5584.93594.00-0.41,361-0.03%
2023/12/0400.000.1587.02589.00-0.11,333-0.01%
2023/12/010582.000581.29582.0001,3080.00%
2023/11/300594.000592.35584.0001,2910.00%
2023/11/290.1580.400.1586.41584.0001,2590.00%
2023/11/281.2575.422.4577.54580.00-1.11,217-0.09%
2023/11/270535.0000.00537.0001,1480.00%
2023/11/2400.002536.00535.00-21,140-0.18%
2023/11/221.1526.011.3526.13525.00-0.21,130-0.02%
2023/11/210530.0000.00532.0001,1200.00%
2023/11/200527.330.3530.20526.00-0.21,126-0.02%
2023/11/171532.0400.00532.0011,1310.09%
2023/11/1600.001.2535.73536.00-1.21,127-0.10%
2023/11/150.1533.005530.20532.00-51,113-0.45%
2023/11/1400.000521.00522.0001,0820.00%
2023/11/130522.000.1523.73522.00-0.11,087-0.01%
2023/11/100512.001516.99515.00-11,084-0.09%
2023/11/090.2508.2000.00514.000.21,0900.01%
2023/11/082.4511.771.1516.06512.001.31,0910.12%
2023/11/070.1517.5400.00521.000.11,0480.01%
2023/11/061.2518.792.2518.07520.00-0.91,042-0.09%
2023/11/030510.002510.97510.00-21,007-0.20%
2023/11/023502.345.3503.35506.00-2.31,005-0.22%
2023/11/010.1493.941.3495.83499.50-1.2989-0.12%
2023/10/310475.000.2479.00474.50-0.1959-0.01%
2023/10/300473.500480.25481.5009980.00%
2023/10/271470.960.1472.00470.0011,0070.09%
2023/10/260466.5000.00462.5001,0090.00%
2023/10/200.1478.5000.00480.000.11,0690.01%
2023/10/190477.5000.00478.0001,0790.00%
2023/10/1200.000.1475.14481.00-0.11,194-0.01%
2023/10/1100.000475.00471.5001,2240.00%
2023/10/0500.000460.00461.0001,2840.00%
2023/10/040455.0000.00453.5001,2850.00%
2023/09/281459.011453.50453.5001,2940.00%
2023/09/270465.0000.00462.0001,2850.00%
2023/09/260470.0000.00466.5001,2870.00%
2023/09/2500.000476.50474.0001,2880.00%
2023/09/200477.5000.00472.5001,2850.00%
2023/09/1900.000.4483.00480.50-0.41,285-0.03%
2023/09/181476.001484.01483.0001,2950.00%
2023/09/150484.000.1484.50483.0001,3190.00%
2023/09/140.2477.920473.67478.500.11,3030.01%
2023/09/130460.0000.00461.0001,2870.00%
2023/09/120.1462.590467.00465.500.11,2860.01%
2023/09/110462.760.1463.00462.50-0.11,286-0.01%
2023/09/080462.5000.00459.0001,2890.00%
2023/09/070470.0000.00468.0001,3030.00%
2023/09/060.1475.5000.00473.000.11,3070.00%
2023/09/040474.000472.00474.0001,3180.00%
2023/08/3000.000467.00463.5001,3210.00%
2023/08/290460.0000.00461.5001,3290.00%
2023/08/280466.001.1467.01465.00-1.11,323-0.09%
2023/08/250.1456.5000.00454.500.11,3250.01%
2023/08/240.1460.5000.00461.000.11,3370.01%
2023/08/2300.000.2460.29460.00-0.21,364-0.01%
2023/08/211.4452.0800.00447.001.41,3980.10%
2023/08/1800.001459.00456.00-11,396-0.07%
2023/08/171455.940.2460.00457.500.81,4050.06%
2023/08/160.1451.050458.00451.000.11,4040.01%
2023/08/151.3465.781462.50458.000.31,4030.02%
2023/08/140.2467.6500.00463.500.21,4140.01%
2023/08/110474.0000.00472.5001,4140.00%
2023/08/100474.2100.00472.0001,4280.00%
2023/08/092.2479.6100.00479.002.21,4210.15%
2023/08/081.1485.9700.00481.001.11,4230.07%
2023/08/072495.034497.00495.00-21,406-0.14%
2023/08/025501.420510.00499.0051,4030.36%
2023/08/012515.002518.00512.0001,3690.00%
2023/07/311518.006510.83514.00-51,359-0.37%
2023/07/282519.003514.00519.00-11,357-0.07%
2023/07/271510.003510.00512.00-21,391-0.14%
2023/07/266.2513.8900.00506.006.21,3910.44%
2023/07/2500.001525.00523.00-11,383-0.07%
2023/07/2400.000.1510.00508.00-0.11,366-0.01%
2023/07/211511.047.1510.04511.00-6.11,369-0.44%
2023/07/200.1523.002.2520.00520.00-2.11,369-0.15%
2023/07/193527.6700.00517.0031,3590.22%
2023/07/183528.993.4533.09542.00-0.41,334-0.03%
2023/07/1400.000.6528.48532.00-0.61,315-0.04%
2023/07/133517.334.4518.13514.00-1.41,286-0.11%
2023/07/123.2503.884.1501.05515.00-0.91,264-0.07%
2023/07/117495.792494.75495.5051,2280.41%
2023/07/100.2492.001496.49490.00-0.81,249-0.07%
2023/07/076490.8300.00491.0061,2550.48%
2023/07/060497.6700.00493.5001,2530.00%
2023/07/050501.0000.00500.0001,2660.00%
2023/07/0400.004500.38503.00-41,266-0.32%
2023/07/030499.000.1499.50498.00-0.11,267-0.01%
2023/06/300498.5000.00497.0001,2920.00%
2023/06/290496.001496.50498.00-11,293-0.08%
2023/06/282491.2900.00491.0021,3130.15%
2023/06/270.1493.590496.50494.000.11,3360.00%
2023/06/2600.000494.00491.5001,3350.00%
2023/06/212.3496.631.1500.50493.501.21,3350.09%
2023/06/200.2508.1500.00507.000.21,3310.01%
2023/06/190.5513.8900.00511.000.51,3670.04%
2023/06/160.2514.1200.00513.000.21,3720.01%
2023/06/151516.002516.00516.00-11,368-0.07%
2023/06/141.1513.1400.00512.001.11,4090.08%
2023/06/1300.008.2517.85518.00-8.21,462-0.56%
2023/06/120.1510.0000.00509.000.11,4660.01%
2023/06/081.7509.261510.00507.000.71,4960.04%
2023/06/070.2512.0000.00514.000.21,5040.02%
2023/06/061.2510.810510.00511.001.21,5060.08%
2023/06/051.2512.853.1513.29513.00-1.91,515-0.12%
2023/06/020503.000506.00505.0001,5310.00%
2023/06/010503.0000.00504.0001,5400.00%
2023/05/313.2505.0300.00504.003.21,5630.20%
2023/05/301505.002.6507.85509.00-1.61,566-0.10%
2023/05/293510.671.1507.15507.001.91,5840.12%
2023/05/263.1501.942498.50499.001.11,5680.07%
2023/05/250.3491.0000.00491.500.31,5590.02%
2023/05/240.1489.501492.00492.00-0.91,566-0.06%
2023/05/231491.5000.00491.0011,5690.06%
2023/05/191484.502484.50484.50-11,568-0.06%
2023/05/180.1485.0200.00484.500.11,5640.01%
2023/05/1700.000479.00476.5001,5610.00%
2023/05/160.1477.5000.00475.500.11,5680.00%
2023/05/1500.002464.00465.00-21,582-0.13%
2023/05/120466.0000.00464.0001,5950.00%
2023/05/110469.500468.00466.5001,5940.00%
2023/05/101472.9800.00471.0011,6120.06%
2023/05/0500.001478.50479.00-11,667-0.06%
2023/05/0400.001474.00475.00-11,707-0.06%
2023/05/034473.513472.83472.5011,7130.06%
2023/04/280484.001484.00481.00-11,778-0.06%
2023/04/270.3481.0000.00482.000.31,7880.01%
2023/04/262475.003470.50476.50-11,821-0.05%
2023/04/251479.452475.50478.50-11,846-0.05%
2023/04/241476.000477.00477.0011,8550.05%
2023/04/210.1480.740.1483.50477.000.11,8800.00%
2023/04/202.1483.142483.25482.000.11,8920.01%
2023/04/191.5493.001499.00481.000.51,9300.02%
2023/04/182498.550.2506.00497.501.81,8980.10%
2023/04/171509.0000.00507.0011,9000.05%
2023/04/141514.0000.00514.0011,9110.05%
2023/04/132.1509.192512.50517.000.11,9190.01%
2023/04/122519.000519.00518.0021,9010.10%
2023/04/102519.5000.00519.0021,9140.10%
2023/04/071515.0000.00513.0011,8990.05%
2023/04/062514.002513.50512.0001,8990.00%
2023/03/311524.0000.00518.0011,9180.05%
2023/03/301.1513.1000.00515.001.11,9050.06%
2023/03/290510.0000.00511.0001,9150.00%
2023/03/280.1515.500519.67517.0001,9170.00%
2023/03/271527.001528.00528.0001,9070.00%
2023/03/241527.006.1524.34525.00-5.11,921-0.27%
2023/03/231.1520.2700.00526.001.11,9160.06%
2023/03/221517.022523.00523.00-11,904-0.05%
2023/03/211509.0000.00509.0011,8830.05%
2023/03/2000.000.1504.00506.00-0.11,8890.00%
2023/03/171.1498.271503.00502.000.11,8960.01%
2023/03/160.1501.803500.67505.00-2.91,864-0.16%
2023/03/153491.8300.00487.5031,8440.16%
2023/03/141490.110.2491.12488.500.81,8350.04%
2023/03/130.2497.9500.00497.000.21,8350.01%
2023/03/101.1505.021504.00504.0001,8290.00%
2023/03/090.2518.5500.00514.000.21,8640.01%
2023/03/080.2513.5000.00517.000.21,8790.01%
2023/03/071.1517.1400.00515.001.11,9000.06%
2023/03/061.1508.1400.00510.001.11,8970.06%
2023/03/030507.001504.10504.00-11,917-0.05%
2023/03/021510.000.1510.00508.0011,9530.05%
2023/03/012509.030.1508.00512.0021,9820.10%
2023/02/240517.0010518.00512.00-101,982-0.50%
2023/02/2310.2514.1000.00525.0010.21,9830.51%
2023/02/221.1509.9700.00511.001.12,0400.05%
2023/02/210.1522.000.3524.00523.00-0.32,073-0.01%
2023/02/201520.002520.99521.00-12,164-0.05%
2023/02/172.2519.361517.00517.001.22,2830.05%
2023/02/162522.002520.00519.0002,3470.00%
2023/02/150516.360.5520.89513.00-0.42,482-0.02%
2023/02/140521.830522.00524.0002,5800.00%
2023/02/131517.021.1522.55523.00-0.12,6130.00%
2023/02/1000.000533.00531.0002,6530.00%
2023/02/091.1543.950542.00543.0012,6820.04%
2023/02/080.1539.121.3539.23540.00-1.22,716-0.04%
2023/02/070527.000.1527.00526.00-0.12,7550.00%
2023/02/061.1524.970524.00524.0012,8530.04%
2023/02/030.1542.0000.00542.000.12,8570.00%
2023/02/020.1541.851542.99547.00-0.92,880-0.03%
2023/01/310519.000522.00523.0002,8920.00%
2023/01/302508.0013.2524.60530.00-11.22,883-0.39%
2023/01/172.1488.912.1491.26493.000.12,8230.00%
2023/01/160.1490.913.1492.23493.50-32,834-0.11%
2023/01/1300.001485.50486.00-12,810-0.04%
2023/01/120.1475.0000.00481.000.12,7960.00%
2023/01/110477.002476.25477.00-22,791-0.07%
2023/01/100468.000468.00470.0002,7900.00%
2023/01/091462.991460.94468.0002,7990.00%
2023/01/060443.001444.00445.00-12,772-0.04%
2023/01/052441.501436.00436.0012,7910.04%
2023/01/042437.502442.00443.0002,8090.00%
2023/01/033430.003.1433.43438.00-0.12,8420.00%
2022/12/303433.652429.00427.5012,8540.04%
2022/12/292425.252429.00430.5002,8680.00%
2022/12/280430.0000.00428.0002,8990.00%
2022/12/270.1443.9100.00440.000.12,9100.00%
2022/12/2600.000.4435.75438.00-0.42,937-0.01%
2022/12/2300.004434.50435.50-42,979-0.13%
2022/12/212450.5000.00441.5023,0100.07%
2022/12/190456.5000.00455.5003,0790.00%
2022/12/160.1459.4200.00455.500.13,0840.00%
2022/12/151468.021471.50471.5003,0800.00%
2022/12/141467.500.1460.12470.500.93,0970.03%
2022/12/091.1469.271463.00463.000.13,1080.00%
2022/12/081459.012460.75464.00-13,111-0.03%
2022/12/070467.882469.00462.00-23,132-0.06%
2022/12/061.1482.515476.00476.50-3.93,112-0.13%
2022/12/051485.5000.00485.5013,1100.03%
2022/12/021487.421488.50489.0003,1090.00%
2022/12/0111486.733486.67486.0083,1230.26%
2022/11/301469.012469.29470.00-13,087-0.03%
2022/11/293.1462.8700.00465.003.13,0870.10%
2022/11/283472.346471.50472.00-33,071-0.10%
2022/11/253.1483.361480.00480.002.13,0820.07%
2022/11/243484.992.1484.33484.500.93,0660.03%
2022/11/232.1474.811470.00466.001.13,0340.04%
2022/11/220472.000.1474.08476.50-0.13,0320.00%
2022/11/211478.001475.00475.0003,0190.00%
2022/11/183.1483.818472.06476.00-4.93,014-0.16%
2022/11/172.1487.655486.70486.00-2.92,952-0.10%
2022/11/1611.6495.619491.61495.002.62,9180.09%
2022/11/152483.262488.75499.0002,8410.00%
2022/11/146464.172.1462.63463.5042,7430.14%
2022/11/1116455.881.2458.30460.0014.92,6870.55%
2022/11/101421.0013419.19424.00-122,573-0.47%
2022/11/092399.501402.00402.0012,5060.04%
2022/11/081.1396.7213.1394.93391.00-122,482-0.48%
2022/11/070.1379.0000.00382.500.12,4250.00%
2022/11/032367.5014368.04372.00-122,390-0.50%
2022/11/0255.3367.7845363.01362.5010.32,3580.44%
2022/11/0100.001361.00359.50-12,257-0.04%
2022/10/310.2355.000359.00358.500.22,2720.01%
2022/10/282344.7600.00350.0022,2540.09%
2022/10/261338.001341.50341.5002,2510.00%
2022/10/256337.831336.50335.5052,2420.22%
2022/10/245.1349.585344.70340.500.12,2640.00%
2022/10/211.1342.001339.00339.000.12,2660.00%
2022/10/204339.503340.17341.0012,2800.04%
2022/10/191346.001342.50342.5002,2890.00%
2022/10/181349.500349.95350.0012,3050.04%
2022/10/171.4337.172340.00351.50-0.62,354-0.02%
2022/10/140354.502354.00353.00-22,372-0.08%
2022/10/132344.482333.50333.5002,4170.00%
2022/10/122341.753344.83344.00-12,419-0.04%
2022/10/118.1345.117.3343.10340.500.82,4220.03%
2022/10/071377.001375.00374.0002,4190.00%
2022/10/061384.002385.25388.50-12,431-0.04%
2022/10/056.3385.061385.00384.505.32,4440.21%
2022/10/042.1370.521.1376.36376.5012,4520.04%
2022/10/034358.134361.00359.0002,4490.00%
2022/09/303.2351.273359.33366.500.22,4500.01%
2022/09/292.2362.402360.75359.500.22,4510.01%
2022/09/283368.673368.83362.0002,4610.00%
2022/09/272.1380.3926376.83378.00-242,458-0.97%
2022/09/2618.1393.825.3385.45382.0012.82,4470.52%
2022/09/230410.5000.00408.0002,4550.00%
2022/09/221418.002416.25416.50-12,497-0.04%
2022/09/210.1425.0000.00422.500.12,5620.00%
2022/09/165.1441.9900.00432.005.12,6370.19%
2022/09/157454.9300.00450.0072,6370.27%
2022/09/141.1452.2812443.58455.00-10.92,663-0.41%
2022/09/1300.001463.00464.00-12,660-0.04%
2022/09/081458.504454.88458.00-32,706-0.11%
2022/09/073.1442.871438.50440.002.12,7150.08%
2022/09/061456.002451.75452.00-12,699-0.04%
2022/09/051.1464.381.5454.72453.00-0.42,704-0.02%
2022/09/0200.000.6470.25466.00-0.62,719-0.02%
2022/09/011.2475.2800.00471.501.22,7270.04%
2022/08/311477.506484.92486.00-52,755-0.18%
2022/08/301.1480.001484.50482.000.12,7440.00%
2022/08/295.1473.211471.00471.004.12,7400.15%
2022/08/261500.0000.00500.0012,7260.04%
2022/08/251497.001.1501.00501.00-0.12,7470.00%
2022/08/2400.000491.00489.0002,7610.00%
2022/08/230490.080490.50490.5002,8310.00%
2022/08/191517.001514.00514.0002,8900.00%
2022/08/182497.006504.67506.00-42,873-0.14%
2022/08/170.1506.0300.00503.000.12,8640.00%
2022/08/160.1509.997.2508.79509.00-7.12,871-0.25%
2022/08/151485.001495.00495.0002,8400.00%
2022/08/1200.000.1484.00484.50-0.12,8280.00%
2022/08/104467.001464.00464.0032,8500.11%
2022/08/080474.0000.00474.0002,8960.00%
2022/08/0510456.502474.25475.5082,9660.27%
2022/08/041.2453.331448.00448.000.22,9460.01%
2022/08/032452.252457.72457.5002,9510.00%
2022/08/023.4445.552.1452.40455.001.32,9560.04%
2022/08/011456.001460.00462.5002,9540.00%
2022/07/292.1461.763458.67454.00-0.92,974-0.03%
2022/07/285461.105.4462.06459.00-0.42,996-0.01%
2022/07/271448.007445.43459.50-63,024-0.20%
2022/07/261.1449.912445.50446.00-0.93,003-0.03%
2022/07/252463.251461.00461.0012,9930.03%
2022/07/224.1472.9112475.50478.00-7.92,992-0.26%
2022/07/2113.2454.623457.83465.0010.23,0110.34%
2022/07/200.1458.0000.00449.500.13,0090.00%
2022/07/191.1424.901432.00430.500.12,9860.00%
2022/07/181436.001436.50436.5002,9730.00%
2022/07/158.1428.052430.50435.506.12,9520.21%
2022/07/1400.001420.00422.00-12,945-0.03%
2022/07/130.2408.250.5419.00408.50-0.32,908-0.01%
2022/07/121405.0300.00403.5012,8800.04%
2022/07/110435.0000.00435.5002,8570.00%
2022/07/081431.0000.00433.5012,8440.04%
2022/07/070.2424.332421.00423.50-1.92,822-0.07%
2022/07/061414.911407.50407.5002,8140.00%
2022/07/053431.3300.00428.0032,7870.11%
2022/07/040429.5800.00430.5002,7710.00%
2022/07/010.2452.730450.00436.500.12,7380.01%
2022/06/300456.554459.63453.00-42,687-0.15%
2022/06/295478.5000.00475.5052,6310.19%
2022/06/287.2495.4500.00493.007.22,5490.28%
2022/06/2700.000.1520.00519.00-0.12,4980.00%
2022/06/230500.830499.00497.0002,4590.00%
2022/06/221.1501.3200.00501.001.12,4550.04%
2022/06/210.1512.331514.00521.00-0.92,429-0.04%
2022/06/204513.253516.00502.0012,4150.04%
2022/06/174.1532.4511529.09530.00-6.92,381-0.29%
2022/06/151581.940.1576.00576.0012,3600.04%
2022/06/1410573.001.1581.13584.008.92,4210.37%
2022/06/132579.013.2587.16577.00-1.22,456-0.05%
2022/06/100.1614.7300.00617.000.12,4520.00%
2022/06/091.1626.662625.50625.00-0.92,452-0.04%
2022/06/0600.000620.00618.0002,4280.00%
2022/06/021615.001615.00626.0002,4630.00%
2022/06/012617.502618.00622.0002,5000.00%
2022/05/310.2622.736626.00624.00-5.82,499-0.23%
2022/05/3011602.274594.81604.0072,4250.29%
2022/05/260548.5000.00538.0002,3580.00%
2022/05/250548.005549.00547.00-52,377-0.21%
2022/05/240547.170545.00540.0002,4070.00%
2022/05/200572.0000.00574.0002,3820.00%
2022/05/191570.0000.00575.0012,3740.04%
2022/05/181.1577.000.2574.00575.000.92,3540.04%
2022/05/171573.000573.00574.0012,3340.04%
2022/05/160564.620.1567.00561.0002,3280.00%
2022/05/130.1562.003557.00556.00-2.92,284-0.13%
2022/05/120518.0000.00514.0002,2360.00%
2022/05/112.1533.1000.00533.002.12,2860.09%
2022/05/101528.001.1527.05527.00-0.12,3480.00%
2022/05/090532.240.1531.00528.0002,3960.00%
2022/05/060.1552.0000.00554.000.12,4830.00%
2022/05/050.1556.000.1582.00569.0002,5740.00%
2022/05/041545.001543.00543.0002,5290.00%
2022/05/030519.0000.00519.0002,5080.00%
2022/04/280.1521.0000.00516.000.12,5920.00%
2022/04/271.1507.551510.00498.000.12,5960.00%
2022/04/261.1534.3100.00531.001.12,5710.04%
2022/04/253546.0400.00549.0032,6110.12%
2022/04/220582.0000.00579.0002,6190.00%
2022/04/2100.001592.00592.00-12,645-0.04%
2022/04/201.1581.1000.00580.001.12,6950.04%
2022/04/190602.880601.00601.0002,7540.00%
2022/04/181597.0000.00600.0012,7880.04%
2022/04/151.2602.5300.00602.001.22,7940.04%
2022/04/140624.0000.00623.0002,7960.00%
2022/04/131617.001620.00620.0002,8230.00%
2022/04/120.3630.730.1625.00612.000.22,8390.01%
2022/04/1100.001.1636.75630.00-1.12,830-0.04%
2022/04/0800.000.1662.86654.00-0.12,8500.00%
2022/04/070665.003663.00663.00-32,862-0.10%
2022/04/011671.0000.00675.0012,9170.03%
2022/03/280657.000.4665.00661.00-0.43,022-0.01%
2022/03/251673.000.1675.00671.000.93,0130.03%
2022/03/240675.002680.00685.00-22,991-0.07%
2022/03/230.1674.2000.00673.000.12,9970.00%
2022/03/210.4680.0200.00674.000.43,0330.01%
2022/03/181680.8800.00674.0013,0260.03%
2022/03/171.1675.532.5675.90679.00-1.43,000-0.05%
2022/03/161625.021635.00634.0002,9340.00%
2022/03/151610.2200.00606.0012,8880.04%
2022/03/140.1653.0900.00642.000.12,8800.00%
2022/03/110640.000.1637.00638.0002,8860.00%
2022/03/107640.0100.00640.0072,8940.24%
2022/03/091627.1800.00629.0012,8810.04%
2022/03/083.2618.371615.00615.002.22,8740.08%
2022/03/078.1626.063627.00625.005.12,8490.18%
2022/03/041.1680.141.1673.28671.0002,7990.00%
2022/03/032690.0000.00690.0022,8010.07%
2022/03/023693.0300.00698.0032,8220.11%
2022/02/253681.361.1688.18688.001.92,9070.07%
2022/02/244.3690.262689.50686.002.32,9080.08%
2022/02/231706.001.2710.03710.00-0.22,923-0.01%
2022/02/220705.670708.00705.0002,9360.00%
2022/02/211711.001.1719.55720.00-0.12,9190.00%
2022/02/183.1715.7400.00715.003.12,9260.10%
2022/02/170.3721.070724.00717.000.32,9190.01%
2022/02/161721.131.1729.00722.00-0.12,9170.00%
2022/02/151719.101727.94719.0002,9240.00%
2022/02/143721.001719.00719.0022,9170.07%
2022/02/1110.1723.484729.75735.006.12,9210.21%
2022/02/108.2716.9114.1723.15732.00-5.92,865-0.21%
2022/02/091.8702.920.1706.91699.001.72,8040.06%
2022/02/0810.3704.141694.00694.009.32,7630.34%
2022/02/072.2716.632720.50720.000.22,6580.01%
2022/01/261771.001.1771.91771.00-0.12,5810.00%
2022/01/252772.0100.00769.0022,6210.08%
2022/01/240.3789.062.1785.08781.00-1.72,620-0.07%
2022/01/216.2774.161765.00764.005.22,5910.20%
2022/01/203.3791.862790.00785.001.32,5570.05%
2022/01/194.2787.353793.67795.001.22,5250.05%
2022/01/182.3805.360.1827.00800.002.32,4760.09%
2022/01/170.3840.9600.00841.000.32,4310.01%
2022/01/141865.001859.00860.0002,3930.00%
2022/01/1310881.8015.2888.72884.00-5.22,366-0.22%
2022/01/121880.000.1871.00872.000.92,3300.04%
2022/01/110.1829.0000.00820.000.12,2520.00%
2022/01/100.1833.880835.00838.0002,2250.00%
2022/01/071840.055.2857.71834.00-4.12,242-0.18%
2022/01/060.1856.000.1849.00845.00-0.12,2380.00%
2022/01/051879.121887.00879.0002,2400.00%
2022/01/040890.001879.00885.00-12,239-0.04%
2022/01/039.1880.603.1873.33871.006.12,2340.27%
2021/12/300.1884.6700.00888.000.12,2360.00%
2021/12/292.1883.762876.50875.000.12,2360.00%
2021/12/280869.250.1871.67872.00-0.12,2300.00%
2021/12/274.1864.831870.00857.003.12,2380.14%
2021/12/243848.333849.95846.0002,2340.00%
2021/12/232847.003.2841.30846.00-1.22,237-0.05%
2021/12/210803.0000.00802.0002,2110.00%
2021/12/201.1804.1000.00802.001.12,2150.05%
2021/12/172.2809.270812.00806.002.22,2190.10%
2021/12/160.1822.001822.00821.00-0.92,223-0.04%
2021/12/150799.0000.00798.0002,1970.00%
2021/12/140798.751795.00795.00-12,193-0.04%
2021/12/130809.0000.00804.0002,1860.00%
2021/12/091813.001808.00809.0002,2010.00%
2021/12/080815.0000.00806.0002,2030.00%
2021/12/070.1803.4600.00801.000.12,2060.00%
2021/12/060817.500.1821.00812.0002,1890.00%
2021/12/031811.0000.00819.0012,1900.05%
2021/12/020801.000.1801.18802.00-0.12,2000.00%
2021/12/010812.2500.00813.0002,2170.00%
2021/11/291820.002814.50826.00-12,201-0.05%
2021/11/261.1810.561.1827.48808.0002,1890.00%
2021/11/253.1852.324851.73846.00-0.92,179-0.04%
2021/11/244862.253861.33852.0012,1950.05%
2021/11/231838.001828.00834.0002,1380.00%
2021/11/221840.002838.99844.00-12,175-0.05%
2021/11/1700.000806.00804.0002,2010.00%
2021/11/120791.501801.00786.00-12,228-0.04%
2021/11/111789.001793.00799.0002,2190.00%
2021/11/100.1794.601791.00795.00-0.92,231-0.04%
2021/11/090.1779.0000.00779.000.12,2190.00%
2021/11/081771.781757.00758.0002,2400.00%
2021/11/0500.001772.97773.00-12,243-0.05%
2021/11/042759.502756.50755.0002,2200.00%
2021/11/032752.503751.67751.00-12,217-0.05%
2021/11/025781.403771.67771.0022,1910.09%
2021/11/015766.805.1779.31780.00-0.12,1370.00%
2021/10/292761.502760.50760.0002,1490.00%
2021/10/280.1749.0000.00746.000.12,1150.00%
2021/10/272748.001743.00750.0012,1080.05%
2021/10/250744.0000.00749.0002,0940.00%
2021/10/221.1758.761770.98760.0002,0770.00%
2021/10/210766.000773.00761.0002,0750.00%
2021/10/2000.001776.00770.00-12,067-0.05%
2021/10/191761.061.1767.14770.0002,0470.00%
2021/10/180.1751.001760.00748.00-12,036-0.05%
2021/10/153765.002758.00763.0012,0370.05%
2021/10/1400.001750.00743.00-12,022-0.05%
2021/10/131737.0300.00734.0012,0030.05%
2021/10/126770.327769.00765.00-11,968-0.05%
2021/10/0800.001781.00782.00-11,951-0.05%
2021/10/074779.003780.00784.0011,9410.05%
2021/10/065745.805741.60739.0001,9560.00%
2021/10/0500.000.1762.00749.00-0.11,935-0.01%
2021/10/044751.731736.00736.0031,9130.16%
2021/10/010.1773.080770.00767.000.11,8920.00%
2021/09/291808.001.1798.38798.0001,8430.00%
2021/09/281.1830.121836.00830.000.11,8290.00%
2021/09/271848.0000.00844.0011,8210.05%
2021/09/231865.001859.00859.0001,8850.00%
2021/09/222853.501845.00845.0011,9080.05%
2021/09/171880.001879.00879.0001,8960.00%
2021/09/162886.001884.00875.0011,9160.05%
2021/09/151908.001888.00888.0001,9700.00%
2021/09/141896.001899.00895.0001,9920.00%
2021/09/131916.001895.00895.0002,0000.00%
2021/09/1000.002909.02920.00-22,004-0.10%
2021/09/093874.003885.67891.0002,0290.00%
2021/09/081873.001.2865.67865.00-0.22,048-0.01%
2021/09/073884.642880.50873.0012,0470.05%
2021/09/062.1899.594905.00901.00-22,027-0.10%
2021/09/032877.004880.00885.00-21,996-0.10%
2021/09/021.1864.520860.00854.0011,9830.05%
2021/08/311875.000865.00870.0012,0520.05%
2021/08/301880.0000.00873.0012,0520.05%
2021/08/271850.834852.00849.00-32,050-0.14%
2021/08/261870.511821.44821.0002,0480.00%
2021/08/250840.001815.00855.00-12,000-0.05%
2021/08/242780.503788.06778.00-11,960-0.05%
2021/08/230.2774.001780.00785.00-0.81,990-0.04%
2021/08/202756.0000.00754.0021,9960.10%
2021/08/191.1770.1700.00777.001.12,0170.05%
2021/08/182.2765.880.1780.00783.002.12,0670.10%
2021/08/171.1751.1100.00750.001.12,1650.05%
2021/08/162782.002.1776.39790.00-0.12,1600.00%
2021/08/131.1789.9000.00768.001.12,1580.05%
2021/08/121782.1000.00791.0012,1500.05%
2021/08/1100.000816.65799.0002,1370.00%
2021/08/101829.0000.00829.0012,1740.05%
2021/08/0900.000.1853.00847.00-0.12,2320.00%
2021/08/061855.000875.00863.0012,2940.04%
2021/08/053.1890.003890.00890.000.12,3680.00%
2021/08/040.2893.330.2885.76893.00-0.12,4850.00%
2021/07/300861.0000.00847.0002,7110.00%
2021/07/290853.0000.00862.0002,8300.00%
2021/07/280.1845.0000.00842.000.12,9590.00%
2021/07/270.1874.6600.00873.000.12,9900.00%
2021/07/2600.000.1895.00891.00-0.12,9910.00%
2021/07/230.1873.500.1877.00867.0003,0180.00%
2021/07/221881.881892.00875.0003,0270.00%
2021/07/210.1872.5000.00872.000.13,0490.00%
2021/07/200.1887.2100.00877.000.13,0760.00%
2021/07/190.1892.5100.00891.000.13,1110.00%
2021/07/150.1910.0000.00905.000.13,2550.00%
2021/07/1300.005936.80933.00-53,432-0.15%
2021/07/092884.062889.00886.0003,4220.00%
2021/07/0800.000.2909.00900.00-0.23,4650.00%
2021/07/050.3911.1100.00910.000.33,6170.01%
2021/07/0200.001.1915.36907.00-1.13,751-0.03%
2021/07/013914.003899.00900.0003,7890.00%
2021/06/301921.921939.00919.0003,8490.00%
2021/06/292917.502925.00910.0003,8450.00%
2021/06/286907.002905.00905.0043,8400.10%
2021/06/252.1937.012920.00920.000.13,8760.00%
2021/06/243.1904.824.3919.88935.00-1.23,904-0.03%
2021/06/232880.052890.05887.0003,8760.00%
2021/06/226875.796857.54855.0003,8660.00%
2021/06/211865.0700.00865.0013,8890.03%
2021/06/185899.257894.57883.00-23,902-0.05%
2021/06/171851.154883.49885.00-33,891-0.08%
2021/06/1600.000.1873.00856.00-0.13,9020.00%
2021/06/153866.333863.00862.0003,9500.00%
2021/06/115.2868.523862.67857.002.24,0430.06%
2021/06/106882.006870.51868.0004,1230.00%
2021/06/097878.296873.67873.0014,1520.02%
2021/06/085870.604873.50862.0014,1590.02%
2021/06/072861.004857.99852.00-24,184-0.05%
2021/06/044843.294849.75852.0004,2350.00%
2021/06/033833.703845.87850.0004,2810.00%
2021/06/024836.255817.00816.00-14,317-0.02%
2021/06/018840.006839.00838.0024,4180.05%
2021/05/285800.205803.20799.0004,5090.00%
2021/05/278794.137796.14791.0014,5610.02%
2021/05/267808.719808.56805.00-24,624-0.04%
2021/05/255789.405.1796.84805.00-0.14,6540.00%
2021/05/242747.502747.50743.0004,7170.00%
2021/05/214753.004751.00760.0004,8070.00%
2021/05/202750.503753.67742.00-14,908-0.02%
2021/05/1900.000.1760.00752.00-0.14,9720.00%
2021/05/187752.145756.41754.0025,0210.04%
2021/05/171712.031722.01738.0005,0100.00%
2021/05/143.1712.993720.35715.000.14,9740.00%
2021/05/138674.639.1676.16689.00-1.14,943-0.02%
2021/05/125.1667.306.1661.32650.00-14,882-0.02%
2021/05/116678.836682.67676.0004,8100.00%
2021/05/105744.265.2713.48711.00-0.24,7600.00%
2021/05/073728.812751.00766.0014,7370.02%
2021/05/061.1739.874738.25727.00-2.94,665-0.06%
2021/05/055778.444798.51769.0014,5900.02%
2021/05/043836.392.2841.47854.000.94,5240.02%
2021/05/032856.492845.00840.0004,6150.00%
2021/04/294873.505866.68864.00-14,727-0.02%
2021/04/287858.099852.56853.00-24,728-0.04%
2021/04/275861.206.1869.11864.00-1.14,756-0.02%
2021/04/267.1858.657863.57861.000.14,7650.00%
2021/04/237838.296839.33840.0014,7840.02%
2021/04/225866.604821.75811.0014,8710.02%
2021/04/2111886.7311.1876.25866.00-0.14,9030.00%
2021/04/208.3887.717.1873.33875.001.24,8680.02%
2021/04/191812.002.1830.79831.00-1.14,775-0.02%
2021/04/162794.991.1793.05797.0014,7630.02%
2021/04/150790.001795.00801.00-14,809-0.02%
2021/04/142779.221.1786.73778.000.94,8130.02%
2021/04/1300.000.2809.00792.00-0.24,8200.00%
2021/04/121798.0600.00798.0014,8040.02%
2021/04/091821.001819.00820.0004,8170.00%
2021/04/085818.604.8825.08832.000.34,8040.01%
2021/04/070.1784.0000.00787.000.14,8070.00%
2021/04/0600.008778.13795.00-84,897-0.16%
2021/04/010755.004758.25759.00-44,860-0.08%
2021/03/311752.001752.93750.0004,8460.00%
2021/03/302736.502.1751.32754.00-0.14,8390.00%
2021/03/292742.902742.50738.0004,8990.00%
2021/03/260.1722.0000.00721.000.14,9780.00%
2021/03/252718.5000.00716.0024,9780.04%
2021/03/193.1720.523723.00719.000.14,9460.00%
2021/03/183746.002753.50740.0014,9130.02%
2021/03/171.1743.7600.00743.001.14,8850.02%
2021/03/1600.005.3768.68770.00-5.34,819-0.11%
2021/03/152747.001749.00744.0014,7740.02%
2021/03/122747.503.7739.81735.00-1.74,743-0.04%
2021/03/112740.506736.00740.00-44,726-0.08%
2021/03/101697.001704.00704.0004,6790.00%
2021/03/092.1693.403690.67685.00-0.94,765-0.02%
2021/03/081723.0000.00705.0014,9020.02%
2021/03/056708.686.1717.89716.0005,0760.00%
2021/03/044.1711.715.3706.79700.00-1.24,999-0.02%
2021/03/037741.006741.50723.0014,9690.02%
2021/03/021758.002761.00740.00-14,966-0.02%
2021/02/267.3748.871748.00740.006.34,9620.13%
2021/02/252.1767.202.3790.76771.00-0.24,9970.00%
2021/02/244.2782.133781.33754.001.25,0160.02%
2021/02/2313786.6917775.00779.00-44,853-0.08%
2021/02/225.1753.442.1781.67782.0034,7600.06%
2021/02/1913712.0010.4714.01711.002.74,6530.06%
2021/02/181.2711.382.2709.30707.00-14,621-0.02%
2021/02/170696.004.3696.53697.00-4.34,559-0.09%
2021/02/056.1644.655638.00634.001.14,5010.02%
2021/02/045.1638.735648.00651.000.14,4690.00%
2021/02/032.1658.001653.00653.001.14,4410.02%
2021/02/022671.003676.00674.00-14,422-0.02%
2021/02/017644.433.6639.04649.003.44,3920.08%
2021/01/293.2643.271642.00620.002.24,3690.05%
2021/01/281.4665.271656.00656.000.44,3650.01%
2021/01/262691.503681.33673.00-14,405-0.02%
2021/01/259711.606689.33690.0034,3430.07%
2021/01/222.8699.596696.35716.00-3.34,205-0.08%
2021/01/211.1646.001.5665.33651.00-0.44,093-0.01%
2021/01/202649.500.1654.04654.001.94,0650.05%
2021/01/194.1662.1500.00666.004.14,0480.10%
2021/01/181662.003664.33657.00-24,016-0.05%
2021/01/155670.600.1668.00662.004.93,9760.12%
2021/01/1410717.104707.50700.0063,9290.15%
2021/01/134724.004725.99726.0003,8590.00%
2021/01/123726.673.1715.29715.00-0.13,8600.00%
2021/01/114.1728.104.3739.07740.00-0.23,849-0.01%
2021/01/081730.001729.00729.0003,8660.00%
2021/01/072708.002714.02714.0003,9330.00%
2021/01/065713.576712.33713.00-13,922-0.03%
2021/01/054.1711.664708.25709.000.13,8670.00%
2021/01/045710.004718.25720.0013,8680.03%
2020/12/3116721.6612706.59708.0043,8100.11%
2020/12/308720.387727.29725.0013,7610.03%
2020/12/298.2685.3814692.43704.00-5.83,628-0.16%
2020/12/280660.002.1662.63651.00-2.13,492-0.06%
2020/12/2500.002647.50655.00-23,447-0.06%
2020/12/2400.003644.33637.00-33,423-0.09%
2020/12/2314652.434650.50647.00103,4140.29%
2020/12/228.2645.706.2648.74639.0023,3420.06%
2020/12/2100.001617.00611.00-13,252-0.03%
2020/12/182.6610.4800.00612.002.63,2640.08%
2020/12/171608.0000.00625.0013,2610.03%
2020/12/1600.000625.00631.0003,2600.00%
2020/12/110.2636.007626.86613.00-6.83,285-0.21%
2020/12/101630.0000.00630.0013,2610.03%
2020/12/0910680.600662.00658.00103,2310.31%
2020/12/070.1635.002.1642.12650.00-23,187-0.06%
2020/12/042668.503669.67665.00-13,162-0.03%
2020/12/038652.3610648.60645.00-23,138-0.06%
2020/12/029.1638.607.3641.37653.001.82,9950.06%
2020/12/011608.0612610.92613.00-112,805-0.39%
2020/11/3000.001558.00558.00-12,582-0.04%
2020/11/272.2498.771503.00508.001.22,5540.05%
2020/11/269490.0611494.82498.50-22,537-0.08%
2020/11/252.1480.853.1483.75478.00-0.92,475-0.04%
2020/11/2410.1477.4814.1478.23479.50-42,441-0.17%
2020/11/233465.332453.75467.5012,3380.04%
2020/11/181438.503437.50438.00-22,215-0.09%
2020/11/171435.0010.1437.93433.00-9.12,233-0.41%
2020/11/160.1431.004431.13431.00-3.92,282-0.17%
2020/11/131422.0000.00423.5012,2820.04%
2020/11/1200.000.1423.00421.00-0.12,2970.00%
2020/11/101420.0000.00420.0012,2860.04%
2020/11/090.1425.0000.00426.500.12,2800.00%
2020/11/065.1425.8500.00422.005.12,2960.22%
2020/11/051430.5000.00430.5012,2880.04%
2020/11/041.1437.405.1437.49435.50-42,272-0.18%
2020/11/035.1421.7810427.00429.00-52,231-0.22%
2020/11/0200.000.1420.00419.00-0.12,2380.00%
2020/10/291.1414.7800.00415.501.12,3620.05%
2020/10/271412.012419.25425.00-12,410-0.04%
2020/10/261.4416.431416.50415.500.42,4200.02%
2020/10/2311423.453423.00421.0082,4750.32%
2020/10/222425.0011426.91424.00-92,691-0.33%
2020/10/2100.000.2419.00420.50-0.22,710-0.01%
2020/10/2000.003419.33419.00-32,762-0.11%
2020/10/166417.177415.79413.00-12,844-0.04%
2020/10/152416.504409.50417.50-22,863-0.07%
2020/10/130.1391.0000.00391.500.12,7920.00%
2020/10/0800.001395.00396.50-12,928-0.03%
2020/10/071394.0000.00393.5012,9760.03%
2020/09/3000.002383.00384.00-23,178-0.06%
2020/09/2900.001379.00380.00-13,217-0.03%
2020/09/252366.5000.00366.0023,3490.06%
2020/09/231385.0000.00382.0013,3760.03%
2020/09/223390.832390.50390.0013,3680.03%
2020/09/211403.002400.25396.50-13,339-0.03%
2020/09/182403.502404.00403.0003,3800.00%
2020/09/170.1405.501406.00407.00-0.93,427-0.03%
2020/09/161406.505406.50406.00-43,494-0.11%
2020/09/1500.001396.50397.50-13,481-0.03%
2020/09/101393.502394.25394.50-13,611-0.03%
2020/09/040.1398.5000.00397.500.13,7450.00%
2020/08/282392.7500.00395.0024,0940.05%
2020/08/271398.001401.50399.0004,1230.00%
2020/08/2600.001391.00393.00-14,182-0.02%
2020/08/251.1391.0500.00388.501.14,1960.03%
2020/08/242388.251387.00388.0014,2120.02%
2020/08/2100.001384.50390.50-14,232-0.02%
2020/08/204383.007377.07379.50-34,224-0.07%
2020/08/193402.002403.00399.0014,1540.02%
2020/08/182408.0000.00408.0024,1960.05%
2020/08/1400.001411.50412.00-14,240-0.02%
2020/08/132408.5000.00409.0024,2640.05%
2020/08/124409.251407.00409.0034,2730.07%
2020/08/112416.508418.63415.50-64,280-0.14%
2020/08/108413.132419.00412.5064,3020.14%
2020/08/076427.253421.00420.5034,3240.07%
2020/08/067431.936429.50430.0014,3160.02%
2020/08/055.1433.002432.25425.503.14,3550.07%
2020/08/043.2419.886422.75428.00-2.84,305-0.07%
2020/08/035418.902419.25413.5034,3410.07%
2020/07/314422.1300.00421.5044,3600.09%
2020/07/305429.305428.20428.0004,4730.00%
2020/07/293428.008430.56428.00-54,587-0.11%
2020/07/2810433.5513433.46425.50-34,602-0.07%
2020/07/2710418.507419.50418.0034,5460.07%
2020/07/241409.501415.00408.0004,5430.00%
2020/07/233416.831416.50415.0024,5530.04%
2020/07/224.2417.556420.92420.00-1.84,573-0.04%
2020/07/212408.502407.75409.5004,5600.00%
2020/07/201386.5010393.60394.50-94,516-0.20%
2020/07/177390.576394.83387.0014,4990.02%
2020/07/1622398.895404.20391.50174,5430.37%
2020/07/1500.001437.00426.00-14,482-0.02%
2020/07/141432.501430.00430.0004,5030.00%
2020/07/132430.254429.38436.00-24,493-0.04%
2020/07/105426.203426.17423.0024,5160.04%
2020/07/092437.252435.50433.5004,5140.00%
2020/07/081428.502425.00427.00-14,447-0.02%
2020/07/074.1425.492428.75425.002.14,4430.05%
2020/07/064423.503421.17428.0014,5030.02%
2020/07/033409.334410.38410.50-14,519-0.02%
2020/07/021409.501412.50412.0004,5960.00%
2020/07/014407.137408.93410.00-34,633-0.06%
2020/06/301401.001.1401.73403.00-0.14,6560.00%
2020/06/291398.006401.33397.00-54,715-0.11%
2020/06/246408.503410.17406.5034,7100.06%
2020/06/234408.6315407.80405.50-114,763-0.23%
2020/06/222403.501402.00403.0014,7860.02%
2020/06/194399.753.5401.71402.500.54,8750.01%
2020/06/181396.503395.33396.50-24,929-0.04%
2020/06/172388.751389.00387.5014,9760.02%
2020/06/1600.003388.67390.00-35,072-0.06%
2020/06/151385.504382.25381.00-35,268-0.06%
2020/06/128376.756380.33383.5025,3730.04%
2020/06/115392.603390.50388.5025,4560.04%
2020/06/093.5398.793398.83398.000.55,7160.01%
2020/06/085404.606395.50401.00-15,774-0.02%
2020/06/051385.506385.58383.50-55,697-0.09%
2020/06/041380.0000.00378.0015,7380.02%
2020/06/032379.001379.00378.0015,8140.02%
2020/06/025373.606378.33377.00-15,815-0.02%
2020/05/281367.0000.00367.0015,8520.02%
2020/05/271365.5000.00361.5015,9250.02%
2020/05/261366.002366.00364.00-16,004-0.02%
2020/05/252364.261363.00365.0016,1480.02%
2020/05/2200.008367.63365.00-86,173-0.13%
2020/05/217375.793375.00375.0046,2250.06%
2020/05/202371.255373.50368.50-36,274-0.05%
2020/05/198373.941373.00373.0076,3290.11%
2020/05/182371.0000.00368.0026,4330.03%
2020/05/152372.751369.00370.0016,4850.02%
2020/05/141379.006374.75372.50-56,560-0.08%
2020/05/1317381.9412383.88383.0056,6540.08%
2020/05/123388.003386.33382.5006,6650.00%
2020/05/1100.003385.67386.00-36,641-0.05%
2020/05/081385.003385.33381.00-26,642-0.03%
2020/05/074382.751384.50381.0036,6170.05%
2020/05/067384.861382.00382.0066,6310.09%
2020/05/051386.005390.00391.50-46,595-0.06%
2020/05/041380.0000.00380.5016,5820.02%
2020/04/3000.003383.17385.00-36,630-0.05%
2020/04/290371.0000.00368.0006,5830.00%
2020/04/2800.003368.83371.00-36,593-0.05%
2020/04/272360.2500.00364.5026,6700.03%
2020/04/249363.891364.50360.0086,6630.12%
2020/04/232376.2500.00371.0026,6770.03%
2020/04/223368.673369.00372.0006,7380.00%
2020/04/218376.319379.56370.00-16,929-0.01%
2020/04/201378.001379.00379.5006,9970.00%
2020/04/174.1379.263380.17379.501.17,0460.02%
2020/04/163375.834376.38375.50-17,000-0.01%
2020/04/156376.254378.00378.5027,0110.03%
2020/04/141367.003371.33372.50-26,994-0.03%
2020/04/132364.501363.50363.0017,0040.01%
2020/04/1024367.2521366.00369.0037,0120.04%
2020/04/0923377.9318370.33367.0057,1270.07%
2020/04/084367.633368.67374.0017,1010.01%
2020/04/075360.105359.60359.5007,0410.00%
2020/04/0600.002343.25353.00-26,954-0.03%
2020/04/012337.251335.50338.5016,8900.01%
2020/03/316343.087341.21341.00-16,866-0.01%
2020/03/301332.5021343.88344.00-206,917-0.29%
2020/03/2743353.7110344.00344.00336,9000.48%
2020/03/261338.5013349.15351.50-126,814-0.18%
2020/03/258346.317345.50342.0016,7540.01%
2020/03/247338.8610338.95334.50-36,678-0.04%
2020/03/2313325.622338.00321.00116,6570.17%
2020/03/204338.0014340.29342.50-106,615-0.15%
2020/03/197304.146306.25311.5016,5750.02%
2020/03/182327.753329.00319.00-16,404-0.02%
2020/03/173319.332324.00318.0016,3470.02%
2020/03/164348.8800.00322.0046,2530.06%
2020/03/132355.001356.00354.0016,1930.02%
2020/03/125358.904355.13368.0015,9810.02%
2020/03/111380.001378.50372.0005,9060.00%
2020/03/102376.003376.17379.00-15,946-0.02%
2020/03/092384.7500.00377.0025,9400.03%
2020/03/062408.7500.00407.0025,8410.03%
2020/03/052419.0000.00420.0025,8260.03%
2020/03/0400.009411.61410.00-95,790-0.16%
2020/03/032420.7500.00417.0025,7650.03%
2020/02/271418.504417.50409.50-35,656-0.05%
2020/02/262433.501433.00427.0015,5670.02%
2020/02/253451.5000.00451.0035,4230.06%
2020/02/243455.3300.00455.0035,4170.06%
2020/02/2111453.454455.13459.5075,3790.13%
2020/02/203455.8300.00456.0035,3590.06%
2020/02/191452.004450.38454.00-35,293-0.06%
2020/02/1814447.4312451.63437.0025,2000.04%
2020/02/177455.369448.17449.50-25,121-0.04%
2020/02/141437.0013444.38447.50-125,047-0.24%
2020/02/131431.504425.63425.50-34,946-0.06%
2020/02/121431.001428.00429.0005,0200.00%
2020/02/111422.502421.00423.00-15,172-0.02%
2020/02/101409.002415.75414.50-15,237-0.02%
2020/02/0711421.185418.90418.0065,3350.11%
2020/02/0616429.441428.50428.00155,5090.27%
2020/02/052436.0000.00431.5025,4380.04%
2020/02/043427.0012430.08430.00-95,368-0.17%
2020/02/034397.632405.75418.0025,3380.04%
2020/01/311403.503396.50400.00-25,282-0.04%
2020/01/301386.505390.60386.00-45,304-0.08%
2020/01/203423.501421.00420.0025,2220.04%
2020/01/173422.674426.63422.00-15,236-0.02%
2020/01/169414.3317420.68425.00-85,194-0.15%
2020/01/154421.5020421.68417.00-165,209-0.31%
2020/01/146406.179405.78410.00-35,117-0.06%
2020/01/1300.006391.42396.00-65,176-0.12%
2020/01/102382.001380.50379.0015,2220.02%
2020/01/091382.0000.00379.5015,2370.02%
2020/01/082371.251367.50372.0015,3090.02%
2020/01/075378.503375.00375.0025,5190.04%
2020/01/061385.0000.00385.0015,6650.02%
2020/01/033391.505405.20394.50-25,679-0.04%
2020/01/023391.3313395.81399.00-105,578-0.18%
2019/12/315387.2000.00382.5055,5080.09%
2019/12/3022390.002390.00388.00205,5160.36%
2019/12/271389.0000.00387.5015,5870.02%
2019/12/266391.5000.00386.5065,6250.11%
2019/12/253390.675.1389.10388.00-2.15,680-0.04%
2019/12/242377.508377.94379.00-65,599-0.11%
2019/12/204372.635375.00372.00-15,644-0.02%
2019/12/198377.631379.00372.5075,6670.12%
2019/12/184386.759384.39380.00-55,653-0.09%
2019/12/171378.002382.25379.00-15,595-0.02%
2019/12/169379.508378.06379.5015,6380.02%
2019/12/137369.865370.30370.0025,5880.04%
2019/12/122372.252370.75367.5005,5720.00%
2019/12/112365.2500.00364.5025,5080.04%
2019/12/101360.502361.00364.00-15,490-0.02%
2019/12/061360.502360.75363.00-15,465-0.02%
2019/12/0500.003361.00360.00-35,424-0.06%
2019/12/044350.008349.44351.00-45,334-0.07%
2019/12/032341.251341.50341.0015,3020.02%
2019/12/023332.172335.50341.5015,3010.02%
2019/11/291333.002333.50331.00-15,290-0.02%
2019/11/280.1339.5000.00338.000.15,2850.00%
2019/11/262342.002342.00341.0005,3530.00%
2019/11/251338.0000.00337.5015,3630.02%
2019/11/2166335.7166337.84337.5005,4290.00%
2019/11/194343.001343.00340.5035,3490.06%
2019/11/182346.753346.67347.00-15,339-0.02%
2019/11/151345.5000.00343.0015,4280.02%
2019/11/142344.752344.25345.5005,5500.00%
2019/11/1390348.7791347.62349.00-15,600-0.02%
2019/11/1232347.9531348.77350.0015,6280.02%
2019/11/112347.754344.38342.00-25,664-0.04%
2019/11/0812365.293366.33363.0095,5920.16%
2019/11/073378.002377.75379.5015,4620.02%
2019/11/064388.634385.25384.0005,5420.00%
2019/11/052380.255379.50385.50-35,583-0.05%
2019/11/042366.5000.00366.5025,4160.04%
2019/11/012366.002367.75370.0005,4080.00%
2019/10/311374.501367.00365.0005,4310.00%
2019/10/304376.253378.67374.0015,3680.02%
2019/10/295377.707376.86382.00-25,347-0.04%
2019/10/281371.002373.75375.00-15,297-0.02%
2019/10/254368.383367.17366.0015,2580.02%
2019/10/242364.2500.00364.0025,2200.04%
2019/10/232362.501362.50362.0015,2660.02%
2019/10/222378.001376.00372.0015,2500.02%
2019/10/216376.676376.33377.0005,1660.00%
2019/10/183370.333369.33367.0004,9900.00%
2019/10/164362.757363.79358.50-34,923-0.06%
2019/10/158365.1311369.09364.00-34,928-0.06%
2019/10/145349.409.5348.66357.50-4.54,754-0.09%
2019/10/091318.001326.00325.0004,6050.00%
2019/10/081322.0000.00321.0014,5910.02%
2019/10/0700.003328.00327.00-34,644-0.06%
2019/10/041326.503327.00326.50-24,663-0.04%
2019/10/0300.002326.50326.50-24,673-0.04%
2019/10/0200.002318.50319.50-24,638-0.04%
2019/09/272306.003308.17314.00-14,599-0.02%
2019/09/262311.501312.50310.0014,6180.02%
2019/09/2500.001310.00316.50-14,620-0.02%
2019/09/2300.003315.00317.00-34,656-0.06%
2019/09/201314.006314.17312.50-54,714-0.11%
2019/09/195308.804309.63310.0014,7420.02%
2019/09/181303.502304.50303.00-14,839-0.02%
2019/09/1700.002304.75303.50-24,843-0.04%
2019/09/161298.502296.25299.00-14,865-0.02%
2019/09/122301.502300.00299.0004,9350.00%
2019/09/102299.0000.00298.0025,0580.04%
2019/09/0900.001302.00304.00-15,097-0.02%
2019/09/062298.501299.00297.5015,0950.02%
2019/09/052295.005295.40297.50-35,094-0.06%
2019/09/042288.751291.00291.5015,1460.02%
2019/09/031293.001292.00286.5005,1840.00%
2019/09/025289.503290.50291.0025,2400.04%
2019/08/301290.504289.25288.00-35,289-0.06%
2019/08/291283.0000.00279.5015,3150.02%
2019/08/282282.001282.00283.0015,3450.02%
2019/08/2700.001278.00278.00-15,368-0.02%
2019/08/263273.0000.00270.5035,4180.06%
2019/08/231289.5000.00285.5015,4270.02%
2019/08/2200.001289.50288.50-15,504-0.02%
2019/08/212287.5000.00288.0025,5450.04%
2019/08/202290.502295.25289.5005,5680.00%
2019/08/194289.3814289.36289.50-105,540-0.18%
2019/08/161274.002273.50273.50-15,454-0.02%
2019/08/152266.501266.50268.0015,4680.02%
2019/08/147278.291282.00275.0065,4890.11%
2019/08/131280.0000.00278.5015,5300.02%
2019/08/124281.6300.00286.0045,6240.07%
2019/08/088287.6313283.31283.00-55,671-0.09%
2019/08/078302.692300.50293.0065,5620.11%
2019/08/062308.251312.00309.5015,4730.02%
2019/08/021318.503321.67315.50-25,578-0.04%
2019/07/311330.5000.00336.5015,7490.02%
2019/07/303320.8300.00327.5035,7580.05%
2019/07/296331.8300.00330.0065,7470.10%
2019/07/261337.5000.00337.0015,7830.02%
2019/07/251346.501342.00342.0005,7810.00%
2019/07/242333.254336.75339.00-25,781-0.03%
2019/07/236330.757333.07329.00-15,800-0.02%
2019/07/225329.103329.50328.5025,8160.03%
2019/07/191326.001328.00329.0005,8690.00%
2019/07/181319.5000.00319.0015,8910.02%
2019/07/171330.5000.00328.5015,8870.02%
2019/07/163352.332352.50352.5015,8700.02%
2019/07/151343.502346.00349.00-15,949-0.02%
2019/07/122339.5000.00339.5026,1690.03%
2019/07/115342.9013341.54344.00-86,224-0.13%
2019/07/103333.003332.50335.0006,2220.00%
2019/07/097335.215329.00327.0026,2570.03%
2019/07/082337.502341.00339.0006,3480.00%
2019/07/0500.001336.00336.50-16,438-0.02%
2019/07/0400.001332.50334.00-16,482-0.02%
2019/07/0300.001327.00326.50-16,657-0.02%
2019/07/022326.502329.25329.0006,6960.00%
2019/07/014325.389325.67326.50-56,742-0.07%
2019/06/2800.004313.88314.50-46,806-0.06%
2019/06/273311.504313.50312.00-17,057-0.01%
2019/06/2612301.7511303.68306.0017,0250.01%
2019/06/2512304.295300.00302.0077,1020.10%
2019/06/242313.254314.25316.00-26,979-0.03%
2019/06/213311.502312.00311.5016,9750.01%
2019/06/201313.503315.83312.00-26,985-0.03%
2019/06/1900.006309.67311.00-66,974-0.09%
2019/06/183303.332306.75303.0016,9470.01%
2019/06/139308.282308.00307.0077,0660.10%
2019/06/125312.208312.69310.00-37,142-0.04%
2019/06/1111306.368307.69308.5037,1540.04%
2019/06/103304.003298.33304.0007,1700.00%
2019/06/063289.332291.50290.0017,1790.01%
2019/06/052297.753.1299.16296.00-1.17,180-0.01%
2019/06/041300.000299.00297.0017,2200.01%
2019/06/032299.002299.50299.0007,3190.00%
2019/05/315301.708303.25305.00-37,381-0.04%
2019/05/304293.384296.88292.0007,3940.00%
2019/05/296291.831293.00293.0057,5040.07%
2019/05/282297.002298.50298.0007,5710.00%
2019/05/273299.172299.50300.0017,7380.01%
2019/05/242302.002304.25300.0007,8340.00%
2019/05/234302.501304.00303.0037,8920.04%
2019/05/227314.713314.17309.0047,9760.05%
2019/05/216304.338305.92312.50-28,000-0.03%
2019/05/204302.3800.00301.5048,0010.05%
2019/05/173318.832320.50310.0018,0770.01%
2019/05/164320.253327.50316.0018,1340.01%
2019/05/152333.252333.25333.5008,2620.00%
2019/05/1400.003321.67331.00-38,506-0.04%
2019/05/135336.007338.64330.00-28,614-0.02%
2019/05/101.1347.007347.93342.00-5.98,615-0.07%
2019/05/095339.3015341.20342.50-108,626-0.12%
2019/05/0824352.3833348.55345.00-98,658-0.10%
2019/05/071344.5000.00348.0018,6840.01%
2019/05/0620340.9020340.68338.0008,9220.00%
2019/05/032349.251349.50350.5018,9660.01%
2019/05/022336.003339.33344.00-19,028-0.01%
2019/04/303336.336333.00337.00-39,132-0.03%
2019/04/292337.254333.13332.00-29,224-0.02%
2019/04/265351.702353.25350.0039,4140.03%
2019/04/252352.005354.70357.00-39,504-0.03%
2019/04/244354.252357.50351.5029,5520.02%
2019/04/233351.5000.00351.0039,6590.03%
2019/04/225357.508362.31350.00-39,811-0.03%
2019/04/193352.833356.50360.0009,9350.00%
2019/04/185357.305351.40346.00010,0220.00%
2019/04/172342.753345.83345.00-19,944-0.01%
2019/04/161340.502339.50339.00-19,991-0.01%
2019/04/152330.7500.00335.00210,1340.02%
2019/04/125326.405324.80324.50010,3450.00%
2019/04/1110338.6514340.32335.00-410,436-0.04%
2019/04/107345.292345.00345.00510,4250.05%
2019/04/096351.2523348.96350.50-1710,552-0.16%
2019/04/0817339.4718338.47340.00-110,527-0.01%
2019/04/0319327.5812330.50330.50710,5510.07%
2019/04/029331.567330.07326.00210,6010.02%
2019/04/0110313.309319.61324.00110,6300.01%
2019/03/295300.004301.25303.00110,3990.01%
2019/03/287301.3600.00298.50710,6160.07%
2019/03/273295.672294.50294.50110,7800.01%
2019/03/2512295.2900.00297.001211,0400.11%
2019/03/211313.005315.50308.00-411,260-0.04%
2019/03/202316.002317.25313.50011,3290.00%
2019/03/192309.504308.88308.50-211,396-0.02%
2019/03/185305.405304.10304.00011,4620.00%
2019/03/151305.002304.50304.00-111,610-0.01%
2019/03/1420296.4818294.17293.50211,6950.02%
2019/03/134302.383303.33300.50111,8730.01%
2019/03/1220312.1314304.46303.50611,9880.05%
2019/03/082307.502304.50311.00012,3980.00%
2019/03/071306.002309.75306.50-112,506-0.01%
2019/03/064327.005327.00325.00-112,647-0.01%
2019/03/053324.837320.29320.00-412,957-0.03%
2019/03/0415328.236329.50325.50913,1500.07%
2019/02/273333.502331.00335.00113,1180.01%
2019/02/262336.759346.39332.00-713,125-0.05%
2019/02/2511333.181334.50331.001013,1390.08%
2019/02/2214342.716346.50337.50813,2540.06%
2019/02/216341.753343.00340.00313,1990.02%
2019/02/2017353.0019351.47352.00-213,176-0.02%
2019/02/192349.0000.00348.00213,3510.01%
2019/02/185356.706.1357.98354.00-1.113,400-0.01%
2019/02/152345.005350.10355.00-313,390-0.02%
2019/02/144342.387345.36353.00-313,391-0.02%
2019/02/131330.5011334.55345.00-1013,300-0.08%
2019/02/123.1309.854312.38315.50-0.913,159-0.01%
2019/02/118294.509294.83292.00-113,198-0.01%
2019/01/3033286.6134288.68290.00-113,395-0.01%
2019/01/2947279.2447279.81282.50013,4350.00%
2019/01/283292.673291.00288.00013,5130.00%
2019/01/252276.004288.75290.00-213,660-0.01%
2019/01/243268.333265.17264.00013,4850.00%
2019/01/233264.333265.83266.00013,4050.00%
2019/01/225267.405268.50269.00013,5860.00%
2019/01/212266.253266.83266.50-113,651-0.01%
2019/01/185262.404262.13263.00113,6940.01%
2019/01/161270.001272.50273.50013,5880.00%
2019/01/153267.505267.20271.50-213,579-0.01%
2019/01/145278.0000.00265.50513,5660.04%
2019/01/1110296.157293.07287.50313,5680.02%
2019/01/105288.006285.92292.00-113,508-0.01%
2019/01/092280.506283.92277.00-413,467-0.03%
2019/01/082272.252274.25271.50013,4960.00%
2019/01/072271.032268.00273.00013,5630.00%
2019/01/041239.502248.75256.00-113,583-0.01%
2019/01/0312264.719265.00252.50313,5690.02%
2019/01/0211280.597279.07273.00413,6370.03%
2018/12/287286.296286.75280.50113,7850.01%
2018/12/2742277.1547280.46290.00-513,841-0.04%
2018/12/263273.5000.00264.00313,7980.02%
2018/12/2500.000277.50275.50013,8690.00%
2018/12/243285.333288.00290.00013,8240.00%
2018/12/2236292.1336292.94295.00013,7670.00%
2018/12/217290.364293.00298.00313,9500.02%
2018/12/20185301.50183290.40294.00213,8200.01% 大買/大賣/
2018/12/19162319.60165314.44313.50-313,677-0.02% 大買/大賣/
2018/12/1820317.1821319.98317.50-113,885-0.01%
2018/12/1775320.2773320.00324.00213,9540.01%
2018/12/1451313.4549314.73315.00213,9770.01%
2018/12/139326.619326.83328.00013,8890.00%
2018/12/125328.307328.43330.00-213,877-0.01%
2018/12/112322.5000.00315.50213,8730.01%
2018/12/108310.196.1313.33316.501.913,9310.01%
2018/12/0714324.8213323.08323.50113,9040.01%
2018/12/0618338.2818323.36319.50013,9480.00%
2018/12/053349.673351.83346.00013,8470.00%
2018/12/043360.835362.40361.50-213,889-0.01%
2018/12/0313386.429388.94375.00413,9170.03%
2018/11/3012361.2123363.39366.00-1113,691-0.08%
2018/11/2918357.7818358.44356.00013,5280.00%
2018/11/2832347.5943347.17344.50-1113,391-0.08%
2018/11/279311.7840319.13334.00-3113,129-0.24%
2018/11/2637301.736304.08304.003112,9350.24%
2018/11/235301.305301.00295.00012,9230.00%
2018/11/2213300.625301.00299.50812,8350.06%
2018/11/2118306.5820305.28312.00-212,672-0.02%
2018/11/203295.501296.50295.50212,4880.02%
2018/11/192292.7511293.36296.00-912,557-0.07%
2018/11/168301.067300.79292.00112,5040.01%
2018/11/1520298.002301.25302.001812,3680.15%
2018/11/141296.5000.00294.00112,3690.01%
2018/11/136293.423292.50294.50312,4390.02%
2018/11/123298.175293.30297.00-212,329-0.02%
2018/11/098294.6334292.88294.00-2612,298-0.21%
2018/11/087299.9322299.64292.50-1512,225-0.12%
2018/11/074294.885295.80296.50-112,146-0.01%
2018/11/063287.335284.30278.00-211,990-0.02%
2018/11/055289.707290.93299.00-211,952-0.02%
2018/11/0253286.3743286.07287.001011,9430.08%
2018/11/012270.003268.67270.00-111,716-0.01%
2018/10/3110245.501245.50245.50911,6490.08%
2018/10/3016222.5614220.46223.50211,6660.02%
2018/10/293204.006209.75220.50-311,469-0.03%
2018/10/264210.756205.67200.50-211,380-0.02%
2018/10/2518214.505219.00214.501311,2120.12%
2018/10/246240.923244.33238.00311,0800.03%
2018/10/232247.7511249.77245.50-910,927-0.08%
2018/10/2215251.005251.20257.001010,8390.09%
2018/10/195248.601251.50246.50410,7480.04%
2018/10/182271.0000.00265.00210,5810.02%
2018/10/171264.003267.17269.50-210,438-0.02%
2018/10/1610268.5510273.10258.50010,2980.00%
2018/10/1559256.0260260.63262.50-110,177-0.01%
2018/10/1217260.0629258.31260.00-1210,046-0.12%
2018/10/1120248.6721246.45246.50-19,807-0.01%
2018/10/0922259.7721260.24267.0019,5710.01%
2018/10/0840252.8525257.64253.00159,2930.16%
2018/10/0523281.9310283.25275.00139,0260.14%
2018/10/041308.501306.50304.5008,7830.00%
2018/10/038314.5615324.70312.50-78,652-0.08%
2018/10/012338.501330.00339.0018,5440.01%
2018/09/2814330.8215328.87336.50-18,532-0.01%
2018/09/278338.001337.50320.0078,3660.08%
2018/09/262341.752342.50344.0008,3310.00%
2018/09/2519346.9222347.64348.50-38,202-0.04%
2018/09/2116323.2217329.21331.50-17,889-0.01%
2018/09/201301.502299.75301.50-17,700-0.01%
2018/09/194296.002295.75291.5027,5830.03%
2018/09/1819296.2918292.81291.5017,5520.01%
2018/09/173309.502316.25306.0017,4930.01%
2018/09/142300.2517308.68314.00-157,337-0.20%
2018/09/1312293.4214291.61285.50-27,191-0.03%
2018/09/1215298.7011302.50294.0047,0420.06%
2018/09/119301.5615312.03314.50-66,854-0.09%
2018/09/1031307.4010304.30301.00216,6850.31%
2018/09/078354.816351.58334.0026,4900.03%
2018/09/067361.438358.88364.50-16,290-0.02%
2018/09/057352.433352.17352.0046,2390.06%
2018/09/0410351.7014351.39354.00-46,213-0.06%
2018/09/0315361.5314365.14355.0016,1170.02%
2018/08/316391.834391.88392.0026,0100.03%
2018/08/303409.001409.00405.5025,9530.03%
2018/08/292391.004385.25394.00-25,874-0.03%
2018/08/2800.001383.00384.00-15,878-0.02%
2018/08/272381.502383.25389.0005,8450.00%
2018/08/2411374.0510370.70368.0015,8480.02%
2018/08/2312385.8316385.03387.50-45,850-0.07%
2018/08/226385.006384.00382.0005,9340.00%
2018/08/211374.502384.50393.00-15,884-0.02%
2018/08/2031369.1330359.20366.0015,7920.02%
2018/08/172407.002395.75393.5005,6320.00%
2018/08/161405.001407.50409.5005,6200.00%
2018/08/151406.001410.00399.5005,6010.00%
2018/08/146397.926401.00419.0005,5820.00%
2018/08/1314406.964411.25404.50105,4720.18%
2018/08/104447.005442.20449.00-15,458-0.02%
2018/08/093456.335456.50438.00-25,486-0.04%
2018/08/081465.001475.50464.5005,5220.00%
2018/08/071492.001497.00505.0005,5530.00%
2018/08/061485.504483.63485.50-35,681-0.05%
2018/08/031479.003467.83475.00-25,806-0.03%
2018/08/022486.506475.83479.00-45,715-0.07%
2018/08/015500.6000.00504.0055,6850.09%
2018/07/312515.002525.00517.0005,6730.00%
2018/07/271530.002529.00541.00-15,696-0.02%
2018/07/261531.001539.00536.0005,7420.00%
2018/07/2500.001523.00530.00-15,681-0.02%
2018/07/241500.001504.00513.0005,6540.00%
2018/07/234496.133499.83498.0015,6490.02%
2018/07/201504.0000.00511.0015,6090.02%
2018/07/194525.007526.00534.00-35,531-0.05%
2018/07/1800.001501.00504.00-15,504-0.02%
2018/07/0600.002469.75493.50-25,705-0.04%
2018/07/0500.002458.25449.00-25,618-0.04%
2018/07/0413463.628460.44455.0055,6050.09%
2018/07/033487.174485.63485.50-15,552-0.02%
2018/07/023490.003484.33482.0005,5540.00%
2018/06/294508.131503.00507.0035,5260.05%
2018/06/262507.508506.63501.00-65,420-0.11%
2018/06/254489.502489.75490.5025,3670.04%
2018/06/225498.103498.00492.0025,3870.04%
2018/06/216506.676505.67514.0005,3550.00%
2018/06/205493.005497.60491.5005,3760.00%
2018/06/193518.672507.50505.0015,4170.02%
2018/06/155526.401518.00519.0045,4340.07%
2018/06/143520.002526.00529.0015,4310.02%
2018/06/131522.001530.00516.0005,4600.00%
2018/06/1200.003562.33546.00-35,540-0.05%
2018/06/111547.0000.00551.0015,4890.02%
2018/06/084538.7500.00542.0045,4480.07%
2018/06/071569.002567.00554.00-15,420-0.02%
2018/06/063569.3300.00567.0035,4400.06%
2018/06/051544.001547.00560.0005,4340.00%
2018/06/015581.004583.00571.0015,3800.02%
2018/05/311610.000597.00593.0015,3090.02%
2018/05/305604.607603.29621.00-25,183-0.04%
2018/05/291.1584.181585.00584.000.15,0730.00%
2018/05/281575.001585.00575.0005,0120.00%
2018/05/241534.001540.00544.0004,9040.00%
2018/05/221534.0000.00542.0014,7660.02%
2018/05/211559.002560.00561.00-14,740-0.02%
2018/05/171606.002575.50560.00-14,688-0.02%
2018/05/165607.004608.75580.0014,6060.02%
2018/05/156586.171.2584.17580.004.84,4740.11%
2018/05/1400.0020581.50583.00-204,405-0.45%
2018/05/1100.001525.00530.00-14,252-0.02%
2018/05/092509.002509.00500.0004,1060.00%
2018/05/083502.173497.00497.0004,0610.00%
2018/05/0700.001485.00490.50-14,035-0.02%
2018/05/042475.2500.00474.0024,0390.05%
2018/05/031498.0000.00491.0014,0580.02%
2018/04/2621479.9800.00477.50214,2290.50%
2018/04/245495.205483.00475.0004,2810.00%
2018/04/230508.0000.00508.0004,2480.00%
2018/04/203502.002509.00508.0014,2680.02%
2018/04/193533.003531.67523.0004,2480.00%
2018/04/183519.004516.50520.00-14,163-0.02%
2018/04/174510.002508.50505.0024,1860.05%
2018/04/165507.803510.67519.0024,2250.05%
2018/04/134489.504498.00493.0004,1960.00%
2018/04/102468.387470.21458.50-54,164-0.12%
2018/04/032453.752452.00464.0004,2090.00%
2018/03/3000.002471.00470.00-24,282-0.05%
2018/03/291470.5000.00463.5014,3330.02%
2018/03/262452.002445.50452.0004,3010.00%
2018/03/231455.0000.00443.5014,3160.02%
2018/03/221471.002473.75469.00-14,303-0.02%
2018/03/2000.001450.00458.00-14,227-0.02%
2018/03/192468.001471.00449.5014,2320.02%
2018/03/162453.004452.88460.00-24,192-0.05%
2018/03/151439.501444.50443.0004,1040.00%
2018/03/143439.334440.13441.50-14,184-0.02%
2018/03/131443.0000.00443.0014,3200.02%
2018/03/1200.001438.00440.00-14,373-0.02%
2018/03/091431.501426.54426.5004,3720.00%
2018/03/081427.503429.00425.50-24,415-0.05%
2018/03/075424.105423.80422.5004,4730.00%
2018/03/061411.003413.33417.00-24,507-0.04%
2018/03/052408.502402.00402.0004,6020.00%
2018/03/022414.001417.00409.0014,6180.02%
2018/03/011419.0000.00421.5014,6430.02%
2018/02/272421.502421.25426.0004,6860.00%
2018/02/262422.252427.50419.0004,7050.00%
2018/02/231424.501433.00420.0004,7540.00%
2018/02/215421.505423.20421.0005,0350.00%
2018/02/121408.501408.50405.5005,0210.00%
2018/02/096402.755405.20402.0015,0470.02%
2018/02/0810428.5510415.35415.0005,0240.00%
2018/02/072427.002426.50433.0005,0160.00%
2018/02/064410.754409.00394.0005,0860.00%
2018/02/051433.0000.00437.0015,2290.02%
2018/02/028445.008443.19445.0005,3780.00%
2018/02/0100.001453.00451.00-15,463-0.02%
2018/01/312433.757430.64446.00-55,546-0.09%
2018/01/301442.5000.00440.5015,5680.02%
2018/01/291444.001438.50438.5005,5730.00%
2018/01/261452.501440.50438.0005,6040.00%
2018/01/258454.8100.00452.5085,5760.14%
2018/01/241467.0000.00468.5015,5520.02%
2018/01/2313482.469475.50467.5045,5570.07%
2018/01/222463.755457.40479.00-35,541-0.05%
2018/01/191441.001447.00442.0005,4900.00%
2018/01/171427.507427.64427.50-65,514-0.11%
2018/01/161433.501432.00433.0005,5460.00%
2018/01/151425.001434.50432.0005,5560.00%
2018/01/123433.003432.33433.0005,6440.00%
2018/01/113427.333421.83431.5005,7380.00%
2018/01/1011429.506427.67417.0055,7380.09%
2018/01/095442.805443.40445.5005,7160.00%
2018/01/082429.252436.00435.0005,7270.00%
2018/01/0510441.356435.75433.5045,7330.07%
2018/01/0300.002426.00429.00-25,736-0.03%
2018/01/0200.001398.50399.00-15,672-0.02%
環球晶10月營收創今年新高 美國德州廠成關鍵布局Anue鉅亨－13天前
...詳全文
中美晶10月營收年月雙增 環球晶創今年新高UDN聯合新聞網－14天前
中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文
電價調漲效應現！半導體業毛利遇壓 北美廠比台灣便宜UDN聯合新聞網－14天前
電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文
環球晶 相關文章