• 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
    479.5
  • 漲跌
    ▼5.0
  • 漲幅
    -1.03%
  • 成交量
    3,308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－群益金鼎-開元 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

群益金鼎-開元 券商分點個股進出

群益金鼎-開元 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
2024/12/030483.401482.50479.50-13,019-0.03%
2024/12/020487.0000.00484.5003,0080.00%
2024/11/290480.5000.00484.0003,0260.00%
2024/11/270481.001482.00481.50-13,042-0.03%
2024/11/260.1487.000493.00483.500.13,0290.00%
2024/11/250.1494.0000.00491.000.13,0180.00%
2024/11/211482.551487.50483.5002,9290.00%
2024/11/200.1486.8800.00481.000.12,8900.00%
2024/11/191.1492.510.5494.00485.500.62,8400.02%
2024/11/1800.004492.63491.50-42,803-0.14%
2024/11/150.1490.003488.33484.50-2.92,758-0.11%
2024/11/141479.0100.00478.5012,7680.04%
2024/11/132.1487.672487.50491.000.12,7180.00%
2024/11/121483.0400.00481.5012,7070.04%
2024/11/1120493.501492.00496.00192,6740.71%
2024/11/082.2495.381492.00488.501.22,6850.04%
2024/11/071.1489.801491.50495.000.12,7410.00%
2024/11/0600.002499.25495.50-22,727-0.07%
2024/11/056487.2600.00489.5062,8440.21%
2024/11/045.1491.5600.00492.505.12,9370.17%
2024/11/016.2495.7100.00501.006.23,0320.20%
2024/10/300503.0000.00503.0003,0490.00%
2024/10/292502.070503.00504.0023,0760.07%
2024/10/2800.001517.00515.00-13,089-0.03%
2024/10/250515.220521.00514.0003,1460.00%
2024/10/240518.0000.00517.0003,1770.00%
2024/10/231519.0500.00518.0013,2310.03%
2024/10/220524.0000.00525.0003,2510.00%
2024/10/2100.001532.00533.00-13,291-0.03%
2024/10/1600.001.1518.00521.00-1.13,387-0.03%
2024/10/151.1513.1200.00513.001.13,3870.03%
2024/10/141513.0000.00519.0013,4300.03%
2024/10/110.1510.001509.00511.00-13,491-0.03%
2024/10/090511.0000.00510.0003,5380.00%
2024/10/081508.991505.00509.0003,6590.00%
2024/10/075509.611509.00510.0043,7020.11%
2024/10/0400.001524.00524.00-13,676-0.03%
2024/09/3000.001517.00518.00-13,739-0.03%
2024/09/271524.0000.00510.0013,8240.03%
2024/09/2600.0020524.00523.00-203,921-0.51%
2024/09/200.1514.0000.00509.000.14,0600.00%
2024/09/184.2504.672525.00499.502.24,1180.05%
2024/09/161.1531.8200.00532.001.14,0860.03%
2024/09/130533.0000.00534.0004,1150.00%
2024/09/101526.0000.00523.0014,2170.02%
2024/09/090517.001518.00518.00-14,223-0.02%
2024/09/061518.001524.00526.0004,2440.00%
2024/09/051521.0000.00519.0014,2840.02%
2024/09/0400.000.1526.00521.00-0.14,3020.00%
2024/09/0300.001534.00532.00-14,245-0.02%
2024/09/021540.001538.00540.0004,2670.00%
2024/08/301.1546.861546.00540.000.14,3190.00%
2024/08/2900.002552.00551.00-24,387-0.05%
2024/08/281539.0000.00541.0014,4540.02%
2024/08/231.1543.862541.00547.00-14,776-0.02%
2024/08/2200.000547.00549.0004,9140.00%
2024/08/210.1544.0000.00545.000.15,0640.00%
2024/08/1900.002542.00547.00-25,230-0.04%
2024/08/1600.001536.00533.00-15,281-0.02%
2024/08/150.1528.0000.00527.000.15,3150.00%
2024/08/141527.0000.00529.0015,3830.02%
2024/08/1200.003521.67525.00-35,422-0.06%
2024/08/091.1514.9512.2505.10506.00-11.25,448-0.20%
2024/08/080.1492.500.3491.26495.50-0.25,4580.00%
2024/08/072.1491.9600.00495.502.15,5090.04%
2024/08/061495.500.2504.00499.500.85,4670.01%
2024/08/052.4500.251.3504.61490.001.15,4640.02%
2024/08/0212523.9100.00521.00125,5260.22%
2024/08/011527.006533.83536.00-55,503-0.09%
2024/07/310.1520.0000.00523.000.15,5110.00%
2024/07/3000.001524.00531.00-15,514-0.02%
2024/07/290534.251536.00530.00-15,511-0.02%
2024/07/2600.001525.00544.00-15,515-0.02%
2024/07/231535.004.1541.02541.00-3.15,529-0.06%
2024/07/225528.021.2536.17524.003.85,5390.07%
2024/07/191543.080.1546.00543.000.95,5130.02%
2024/07/188542.381552.65554.0075,5260.13%
2024/07/170.1556.401.5558.00554.00-1.55,483-0.03%
2024/07/161.2557.340564.00558.001.25,5200.02%
2024/07/152565.0200.00563.0025,5830.04%
2024/07/1224568.0400.00567.00245,5690.43%
2024/07/110.1583.003578.00579.00-2.95,560-0.05%
2024/07/10106.5569.1900.00570.00106.55,5821.91% 大買/鉅額交易
2024/07/0935.1607.4030602.00604.005.15,5000.09%
2024/07/081.2615.010.1614.00612.001.15,5490.02%
2024/07/052619.0000.00618.0025,5500.04%
2024/07/041612.012.1618.40620.00-1.15,593-0.02%
2024/07/037609.581617.00619.0065,5560.11%
2024/07/020615.006.1623.46624.00-6.15,476-0.11%
2024/07/0100.0016616.00620.00-165,376-0.30%
2024/06/288607.7500.00606.0085,3250.15%
2024/06/274603.513605.67606.0015,3330.02%
2024/06/2627597.862.1604.88613.00255,4010.46%
2024/06/2525.1604.0900.00604.0025.15,3530.47%
2024/06/2458607.904613.50617.00545,3371.01%
2024/06/211611.022614.50618.00-15,316-0.02%
2024/06/203619.680621.00619.0035,3120.06%
2024/06/1900.004.7626.88629.00-4.75,276-0.09%
2024/06/180616.000625.00617.0005,2610.00%
2024/06/170616.001622.00622.00-15,317-0.02%
2024/06/140611.501.1613.90614.00-15,385-0.02%
2024/06/130610.380.1612.00608.0005,5250.00%
2024/06/121.1607.955608.00607.00-45,510-0.07%
2024/06/110598.3800.00595.0005,5310.00%
2024/06/071603.000.1603.04606.000.95,5750.02%
2024/06/0500.000.3604.01605.00-0.35,636-0.01%
2024/06/041.1598.8900.00595.001.15,7930.02%
2024/06/031593.000.1594.00598.000.95,7980.02%
2024/05/314601.500.1600.00593.003.95,7840.07%
2024/05/302605.5000.00605.0025,6710.04%
2024/05/291.1612.091626.00611.000.15,6710.00%
2024/05/281609.004.2622.99623.00-3.25,670-0.06%
2024/05/270616.750.1614.12607.00-0.15,6270.00%
2024/05/240615.941616.00610.00-15,658-0.02%
2024/05/231609.993.1619.68624.00-2.15,603-0.04%
2024/05/220.1607.981609.00614.00-0.95,580-0.02%
2024/05/211605.001609.00606.0005,6090.00%
2024/05/200.1607.810.2604.01612.00-0.15,6470.00%
2024/05/171589.005598.40603.00-45,852-0.07%
2024/05/163587.692588.00591.0016,0100.02%
2024/05/158579.7500.00579.0086,0200.13%
2024/05/146.1579.210589.00583.006.16,0560.10%
2024/05/1313.1580.850.1586.00587.00136,0740.21%
2024/05/103.1591.0500.00588.003.16,0080.05%
2024/05/0949.4593.321594.00592.0048.45,9430.81%
2024/05/0852.3604.300614.00605.0052.35,8880.89%
2024/05/071637.970.2637.50640.000.85,7590.01%
2024/05/0600.0031.1635.00635.00-31.15,729-0.54%
2024/05/0300.001.1632.64634.00-1.15,730-0.02%
2024/05/021619.0000.00616.0015,6860.02%
2024/04/301619.000.1617.00618.000.95,6400.02%
2024/04/2900.007621.86625.00-75,641-0.12%
2024/04/261601.000.1606.00603.000.95,5940.02%
2024/04/250.2600.0000.00597.000.25,5900.00%
2024/04/244.1588.102603.00601.0025,5850.04%
2024/04/231580.1210580.00583.00-95,663-0.16%
2024/04/2217.2576.6900.00574.0017.25,6820.30%
2024/04/1966.1589.2612590.00588.0054.15,7530.94%
2024/04/180.2618.931.1621.63615.00-0.95,712-0.02%
2024/04/170.1617.000.7612.17621.00-0.65,682-0.01%
2024/04/160606.0000.00602.0005,6530.00%
2024/04/150.1622.950620.45618.000.15,6150.00%
2024/04/121622.002.4628.68630.00-1.45,612-0.02%
2024/04/110.1611.790612.50615.000.15,5460.00%
2024/04/100.1597.432609.50606.00-1.95,528-0.03%
2024/04/0910591.001.3598.87596.008.75,5100.16%
2024/04/088590.001592.00591.0075,4840.13%
2024/04/0300.000596.00596.0005,4690.00%
2024/04/022.1592.961594.00594.001.15,4650.02%
2024/04/013.1602.644590.75589.00-0.95,470-0.02%
2024/03/291592.0125.1605.50604.00-24.15,439-0.44%
2024/03/280589.731595.00589.00-15,347-0.02%
2024/03/2700.002593.49591.00-25,350-0.04%
2024/03/2611.1577.491.2582.33583.009.95,4350.18%
2024/03/250.1589.9600.00589.000.15,4320.00%
2024/03/229.2588.9500.00594.009.25,4620.17%
2024/03/210596.910.1595.00596.0005,4620.00%
2024/03/201.1606.542612.86595.00-0.95,459-0.02%
2024/03/190.1595.4800.00596.000.15,4270.00%
2024/03/181595.003.1600.97605.00-2.15,375-0.04%
2024/03/149.1571.251576.00576.008.15,2320.15%
2024/03/138.1579.9700.00584.008.15,1670.16%
2024/03/120.1588.0000.00594.000.15,0900.00%
2024/03/111.1582.091582.00582.000.15,0750.00%
2024/03/088.1609.465.1602.51592.0035,0340.06%
2024/03/072.2593.361.1591.41598.001.14,8480.02%
2024/03/060.1594.8100.00594.000.14,7620.00%
2024/03/050591.001593.00593.00-14,723-0.02%
2024/03/043593.3500.00592.0034,7370.06%
2024/03/010605.001.1602.55599.00-1.14,684-0.02%
2024/02/290603.0000.00601.0004,6780.00%
2024/02/272596.503605.97605.00-14,587-0.02%
2024/02/260.1586.970586.50584.000.14,4170.00%
2024/02/231587.002.2584.30580.00-1.24,406-0.03%
2024/02/221575.001581.00584.0004,3510.00%
2024/02/212570.970.2568.02569.001.84,2960.04%
2024/02/201590.002.2592.28587.00-1.24,234-0.03%
2024/02/190543.00143.5540.89550.00-143.54,004-3.58% 大賣/鉅額交易
2024/02/161506.000511.00514.0013,8540.03%
2024/02/151.2505.7900.00506.001.23,8430.03%
2024/02/0552499.151501.00506.00513,7791.35%
2024/02/0200.001514.98515.00-13,707-0.03%
2024/02/0100.0025514.00515.00-253,753-0.67%
2024/01/311.1505.1000.00511.001.13,9150.03%
2024/01/301515.951511.00508.0003,9420.00%
2024/01/290516.000.4519.01520.00-0.43,997-0.01%
2024/01/260.1518.092516.50520.00-1.94,039-0.05%
2024/01/251.1526.8200.00528.001.14,1210.03%
2024/01/230.1523.000522.09523.000.14,3520.00%
2024/01/220515.0000.00518.0004,4690.00%
2024/01/191512.0000.00515.0014,4530.02%
2024/01/180.1510.900.1513.00513.00-0.14,4530.00%
2024/01/1725.1512.452.4510.58511.0022.74,4490.51%
2024/01/162532.5000.00533.0024,3260.05%
2024/01/1500.0024.2532.19534.00-24.24,300-0.56%
2024/01/1200.001.1510.00510.00-1.14,195-0.03%
2024/01/110500.000502.00502.0004,1630.00%
2024/01/100.1499.7100.00502.000.14,2060.00%
2024/01/0800.000501.50500.0004,2020.00%
2024/01/0523489.2600.00490.00234,1740.55%
2024/01/0431.1493.7200.00495.0031.14,1490.75%
2024/01/0325498.9000.00499.50254,1690.60%
2024/01/020510.001513.00510.00-14,174-0.02%
2023/12/2800.001.2511.74510.00-1.24,190-0.03%
2023/12/2600.000.5508.00510.00-0.54,208-0.01%
2023/12/250501.5000.00504.0004,2660.00%
2023/12/220504.002503.00506.00-24,297-0.05%
2023/12/2131.3494.090494.50494.5031.34,2770.73%
2023/12/201510.000513.00514.0014,1820.02%
2023/12/190.3510.8600.00510.000.34,1390.01%
2023/12/180.2519.872.1520.90519.00-1.94,103-0.05%
2023/12/1500.000517.00515.0004,1070.00%
2023/12/140512.000515.00516.0004,1170.00%
2023/12/131514.0000.00517.0014,1210.02%
2023/12/120.1511.001511.00514.00-0.94,211-0.02%
2023/12/0700.001509.00509.00-14,317-0.02%
2023/12/061509.000509.00511.0014,3370.02%
2023/12/051.1502.971501.00503.000.14,3520.00%
2023/12/0100.000510.09510.0004,3550.00%
2023/11/301506.0000.00511.0014,4050.02%
2023/11/291509.000511.00512.0014,3900.02%
2023/11/280.1502.881500.00502.00-0.94,341-0.02%
2023/11/270506.865.2511.88503.00-5.24,321-0.12%
2023/11/241499.501499.98500.0004,2290.00%
2023/11/231498.001497.00496.0004,2160.00%
2023/11/2200.001496.00499.00-14,209-0.02%
2023/11/211.1494.981496.00492.500.14,2030.00%
2023/11/201490.0000.00491.5014,1880.02%
2023/11/1700.003492.33495.00-34,146-0.07%
2023/11/162483.500482.00485.0024,1260.05%
2023/11/1500.001492.00491.50-14,129-0.02%
2023/11/141.1487.4300.00489.001.14,1230.03%
2023/11/131.4486.3900.00487.501.44,1260.03%
2023/11/100479.0000.00481.5004,1490.00%
2023/11/090.1483.310.1485.33483.000.14,1360.00%
2023/11/083.3471.050477.00477.503.34,1010.08%
2023/11/070499.001.1500.86499.00-1.13,946-0.03%
2023/11/062.1495.922.2490.10496.00-0.13,9280.00%
2023/11/031478.012482.25478.00-13,984-0.02%
2023/11/020478.2917.1481.49485.00-17.13,998-0.43%
2023/11/011.1458.4569.2468.13470.00-68.13,903-1.74%
2023/10/3100.00109.1457.40454.50-109.13,765-2.90% 大賣/鉅額交易
2023/10/306449.416.2451.55452.00-0.23,723-0.01%
2023/10/2700.001431.50432.00-13,656-0.03%
2023/10/260.1428.4300.00429.500.13,7370.00%
2023/10/251438.500.4438.00435.500.63,7290.01%
2023/10/241429.0100.00429.5013,7300.03%
2023/10/231.2434.5800.00430.501.23,7410.03%
2023/10/200435.921439.50440.00-13,732-0.03%
2023/10/1700.001435.50430.00-13,696-0.03%
2023/10/160429.5000.00431.5003,7250.00%
2023/10/130.2435.232434.25436.50-1.83,751-0.05%
2023/10/122431.2600.00432.0023,7790.05%
2023/10/1100.000436.00437.0003,8000.00%
2023/10/061431.5100.00431.5013,8050.03%
2023/10/0500.000440.50440.5003,8180.00%
2023/10/0400.000433.00431.5003,9400.00%
2023/09/285424.102422.33423.0034,1320.07%
2023/09/272426.5000.00429.5024,1240.05%
2023/09/2600.001430.50427.00-14,171-0.02%
2023/09/220.1433.641433.50437.50-0.94,408-0.02%
2023/09/210429.5000.00433.0004,4320.00%
2023/09/200434.251.4435.89431.50-1.44,435-0.03%
2023/09/190.1440.041.5444.00445.50-1.44,420-0.03%
2023/09/180.3449.233450.68447.50-2.74,366-0.06%
2023/09/151.2459.83135.4461.53464.00-134.24,354-3.08% 大賣/鉅額交易
2023/09/140.3448.003447.18449.50-2.74,251-0.06%
2023/09/132437.507.1432.25438.50-5.14,220-0.12%
2023/09/120424.002.1431.71434.00-2.14,251-0.05%
2023/09/1100.001.4429.25428.50-1.44,290-0.03%
2023/09/080418.000426.50427.5004,3060.00%
2023/09/071429.500.3426.59427.000.74,3180.02%
2023/09/061426.001422.50425.0004,3230.00%
2023/09/051416.005419.50422.00-44,359-0.09%
2023/09/0400.001411.00410.50-14,345-0.02%
2023/09/010.2403.001402.50403.00-0.84,384-0.02%
2023/08/3100.001402.50399.50-14,409-0.02%
2023/08/291395.0000.00395.5014,4770.02%
2023/08/2800.001397.00393.50-14,499-0.02%
2023/08/251394.001392.50392.5004,5610.00%
2023/08/241388.002390.75390.00-14,589-0.02%
2023/08/2300.001384.00385.00-14,611-0.02%
2023/08/221382.501.1383.73382.50-0.14,6470.00%
2023/08/210.1381.621382.00381.50-0.94,705-0.02%
2023/08/182387.502387.00386.0004,6980.00%
2023/08/170.1387.0000.00388.500.14,6660.00%
2023/08/1600.001390.50389.50-14,668-0.02%
2023/08/152.1390.311392.00390.001.14,6410.02%
2023/08/142.1389.051390.00390.501.14,6620.02%
2023/08/111395.0900.00395.0014,7340.02%
2023/08/104.1394.761394.01393.5034,7340.06%
2023/08/0931.7397.632397.50397.0029.74,7760.62%
2023/08/081425.501414.50417.5004,6650.00%
2023/08/071428.001425.00427.5004,6660.00%
2023/08/043427.1700.00425.0034,8270.06%
2023/08/025.7431.611432.00432.004.74,8730.10%
2023/08/0100.000.1437.28437.00-0.14,8580.00%
2023/07/3122425.020425.17424.00224,7660.46%
2023/07/282.1412.791.1416.86416.5014,6950.02%
2023/07/2700.001415.00415.00-14,685-0.02%
2023/07/2600.001407.50406.50-14,686-0.02%
2023/07/251408.503411.00408.00-24,725-0.04%
2023/07/2400.001408.50405.50-14,766-0.02%
2023/07/211408.001404.00408.0004,8170.00%
2023/07/2000.000410.50409.5004,8920.00%
2023/07/193.1408.581406.56404.502.14,8970.04%
2023/07/181410.002410.50410.00-14,879-0.02%
2023/07/141.1407.991406.50409.000.14,8470.00%
2023/07/132396.2800.00399.0024,8210.04%
2023/07/1230.2394.0000.00394.5030.24,7760.63%
2023/07/11143.1397.9100.00397.00143.14,7523.01% 大買/鉅額交易
2023/07/1026.1435.383437.50430.5023.14,6360.50%
2023/07/0715434.960434.40435.50154,5960.33%
2023/07/061431.502433.25435.50-14,631-0.02%
2023/07/050439.950440.50438.5004,5880.00%
2023/07/041436.871.7434.76440.50-0.74,554-0.02%
2023/07/033.1422.611423.51425.002.14,5760.05%
2023/06/3057.7426.701.3427.23426.5056.44,6131.22%
2023/06/290458.2500.00456.0004,4640.00%
2023/06/2800.000458.60459.0004,5390.00%
2023/06/2700.000454.50452.0004,5460.00%
2023/06/261451.991454.00450.0004,5380.00%
2023/06/211449.001442.50450.0004,5710.00%
2023/06/201454.0000.00449.0014,5650.02%
2023/06/191459.001460.00455.0004,5970.00%
2023/06/151452.491.1449.50450.00-0.14,5100.00%
2023/06/140460.501460.50460.50-14,536-0.02%
2023/06/1300.002463.00466.50-24,576-0.04%
2023/06/120458.2948461.30455.00-484,620-1.04%
2023/06/090461.0086462.39463.00-864,615-1.86%
2023/06/080.1452.981.5454.67455.50-1.44,603-0.03%
2023/06/072456.506.1451.46456.00-4.14,617-0.09%
2023/06/0600.005442.00444.50-54,589-0.11%
2023/06/054442.000438.17438.0044,6180.09%
2023/06/021428.0000.00431.0014,6520.02%
2023/06/010.1420.5300.00424.000.14,7100.00%
2023/05/3100.001.2422.68425.50-1.24,726-0.03%
2023/05/301.1420.101422.00423.500.14,7220.00%
2023/05/293420.673423.00423.5004,7770.00%
2023/05/263420.005417.50416.50-24,888-0.04%
2023/05/256416.581.2415.33414.004.84,9330.10%
2023/05/243.1402.723407.17407.500.14,9640.00%
2023/05/231409.001409.00409.0005,0550.00%
2023/05/221.1407.090409.50408.001.15,1110.02%
2023/05/191412.371409.00407.0005,1330.00%
2023/05/182406.016406.83407.50-45,180-0.08%
2023/05/178.1399.881398.01400.507.15,2470.13%
2023/05/161406.001406.00406.0005,3000.00%
2023/05/1511.2402.162404.99400.509.25,3310.17%
2023/05/1220.1410.0100.00411.0020.15,3270.38%
2023/05/114.1420.320417.00415.504.15,3840.08%
2023/05/105436.9712441.08424.00-75,638-0.12%
2023/05/0910.2417.520418.25417.0010.25,5700.18%
2023/05/0800.002430.00429.00-25,560-0.04%
2023/05/0500.000428.00428.0005,6140.00%
2023/05/041424.9900.00423.0015,7190.02%
2023/04/270.1406.002408.75410.50-25,989-0.03%
2023/04/264406.994401.00412.0005,9610.00%
2023/04/251.4416.441.2421.13409.000.15,9530.00%
2023/04/241439.500435.00438.5015,9360.02%
2023/04/2100.001.1443.88436.00-1.15,995-0.02%
2023/04/200446.5000.00445.0006,0970.00%
2023/04/192453.750453.00450.0026,2180.03%
2023/04/180450.0000.00451.0006,3300.00%
2023/04/170455.7500.00458.0006,4160.00%
2023/04/140458.001459.99459.00-16,532-0.02%
2023/04/122456.751458.50455.5016,6830.01%
2023/04/112456.482.3461.21463.50-0.36,6890.00%
2023/04/100447.001.1449.81447.50-1.16,669-0.02%
2023/04/0700.000439.00439.0006,8210.00%
2023/04/061433.001.2435.66435.50-0.26,8170.00%
2023/03/3100.001.2429.17431.50-1.26,737-0.02%
2023/03/3000.001411.50415.00-16,736-0.01%
2023/03/294.5415.691419.00414.003.56,8120.05%
2023/03/281426.001428.99425.5006,8600.00%
2023/03/270431.5000.00430.5007,0050.00%
2023/03/240433.501436.00436.50-17,142-0.01%
2023/03/2300.000.1432.00433.00-0.17,1470.00%
2023/03/221.2434.123.1430.55430.50-1.97,172-0.03%
2023/03/212431.2400.00429.0027,1410.03%
2023/03/2000.001432.50430.00-17,158-0.01%
2023/03/171428.506.1425.51434.50-5.17,157-0.07%
2023/03/160.1410.001410.00417.50-0.97,136-0.01%
2023/03/151.2431.873429.38418.00-1.97,188-0.03%
2023/03/143.1421.681.4422.43420.001.77,2040.02%
2023/03/131422.001421.00428.0007,2340.00%
2023/03/100423.504425.00424.00-47,206-0.06%
2023/03/090427.500430.00428.0007,2050.00%
2023/03/080.1426.000.2424.91429.50-0.17,2420.00%
2023/03/0700.003427.50430.50-37,206-0.04%
2023/03/0600.003421.00422.00-37,140-0.04%
2023/03/031410.001411.00410.5007,0770.00%
2023/03/020.2410.0000.00409.500.27,0840.00%
2023/03/012407.271411.02415.5017,0550.01%
2023/02/242412.985.1407.34407.50-3.17,012-0.04%
2023/02/231.3414.721411.50409.000.36,9140.00%
2023/02/226.1410.171.2408.50409.004.96,9470.07%
2023/02/211418.502.2421.12425.00-1.26,990-0.02%
2023/02/201413.501406.51407.5006,9700.00%
2023/02/170.1401.000.4404.00404.50-0.36,9580.00%
2023/02/160.1399.840.1400.00402.0006,9930.00%
2023/02/151.1403.031400.49398.000.17,1320.00%
2023/02/141386.5036396.93398.50-357,327-0.48%
2023/02/131382.500384.00380.5017,3300.01%
2023/02/101384.992384.25383.50-17,378-0.01%
2023/02/092390.482.5382.35381.50-0.57,337-0.01%
2023/02/0811.2388.2444.2394.69390.00-337,240-0.46%
2023/02/071364.0052364.96364.00-516,950-0.73%
2023/02/061359.9800.00356.0016,8440.01%
2023/02/0300.002360.76363.00-26,795-0.03%
2023/02/022359.480361.50361.0026,7350.03%
2023/02/013359.331.1353.68353.501.96,6850.03%
2023/01/312358.071355.02355.0016,5990.02%
2023/01/300.1351.912352.25351.00-1.96,480-0.03%
2023/01/170345.5000.00348.0006,4370.00%
2023/01/161346.9800.00345.0016,4530.02%
2023/01/133345.173.8344.51346.00-0.86,440-0.01%
2023/01/122346.501344.50344.5016,4220.02%
2023/01/111350.501.2349.33350.50-0.26,3900.00%
2023/01/101.1351.452345.50347.00-0.96,418-0.01%
2023/01/092.2350.882349.25348.500.26,3610.00%
2023/01/061.1349.183.1348.10352.00-26,281-0.03%
2023/01/052342.503.1339.19339.00-1.16,188-0.02%
2023/01/042334.993.1335.15335.50-1.16,155-0.02%
2023/01/034.1322.519.1327.67334.50-5.16,088-0.08%
2022/12/300315.500318.50315.5005,9500.00%
2022/12/291317.5091315.55317.50-905,941-1.51%
2022/12/282311.2500.00309.0025,9650.03%
2022/12/272317.253320.83319.00-15,944-0.02%
2022/12/261304.002306.75306.50-15,770-0.02%
2022/12/230300.501299.00301.50-15,794-0.02%
2022/12/210299.000302.50298.0005,7780.00%
2022/12/2000.001309.00300.00-15,698-0.02%
2022/12/192303.252306.76309.0005,6120.00%
2022/12/1600.004.1309.63314.50-4.15,454-0.07%
2022/12/152305.754307.25308.50-25,383-0.04%
2022/12/144303.0031302.58307.00-275,387-0.50%
2022/12/092300.752299.00299.0005,4330.00%
2022/12/080298.0000.00297.5005,4260.00%
2022/12/074301.754.1301.88305.00-0.15,3790.00%
2022/12/060.1296.5000.00298.500.15,2720.00%
2022/12/0552299.521300.00300.50515,2060.98%
2022/12/0134.2298.642297.25297.0032.25,2320.61%
2022/11/3031291.021292.50298.50305,1890.58%
2022/11/2900.001292.00293.00-15,184-0.02%
2022/11/281294.502291.25291.50-15,198-0.02%
2022/11/253297.833295.83294.5005,2300.00%
2022/11/242297.022301.75302.0005,2310.00%
2022/11/231296.4400.00291.0015,1980.02%
2022/11/221296.001294.00295.0005,1910.00%
2022/11/210.1297.722.7297.02298.00-2.65,174-0.05%
2022/11/184306.241.1309.55301.5035,1730.06%
2022/11/173312.003311.67307.0005,0840.00%
2022/11/164.3304.761307.00307.003.24,9610.07%
2022/11/1500.0021299.98301.00-214,887-0.43%
2022/11/142298.001298.00298.0014,8890.02%
2022/11/117304.435303.00298.0024,8310.04%
2022/11/105287.2024290.02290.00-194,679-0.41%
2022/11/091281.004.1281.66285.00-3.14,429-0.07%
2022/11/082259.511.1259.87259.500.94,3380.02%
2022/11/070.9256.0020253.00255.50-19.14,291-0.45%
2022/11/0400.001247.00247.50-14,337-0.02%
2022/11/021245.001246.00246.0004,4510.00%
2022/11/011245.003243.83243.50-24,585-0.04%
2022/10/3100.0021240.98241.00-214,625-0.45%
2022/10/281228.501235.00237.0004,6860.00%
2022/10/2700.001240.00241.00-14,689-0.02%
2022/10/262237.5000.00235.0024,7790.04%
2022/10/251239.0000.00235.5014,8150.02%
2022/10/241251.001246.00246.0004,8100.00%
2022/10/201242.000.2242.00245.500.84,8270.02%
2022/10/1900.001247.50244.00-14,821-0.02%
2022/10/183249.173245.00243.0004,7950.00%
2022/10/1700.001241.51249.00-14,785-0.02%
2022/10/142243.5025244.48242.50-234,779-0.48%
2022/10/131236.502232.75233.00-14,841-0.02%
2022/10/121234.503236.33237.00-24,832-0.04%
2022/10/112231.0032236.45236.50-304,808-0.62%
2022/10/065240.402240.25240.5034,9010.06%
2022/10/053237.504237.51238.50-14,951-0.02%
2022/10/0400.004226.00228.00-45,121-0.08%
2022/09/3020215.503213.33219.00175,3900.32%
2022/09/291219.5000.00213.5015,4590.02%
2022/09/281.1215.2700.00214.501.15,5580.02%
2022/09/261.1224.1400.00222.501.15,6450.02%
2022/09/212243.2500.00243.5025,7680.03%
2022/09/203246.171.1244.55243.5025,7990.03%
2022/09/191.2252.201249.00249.500.25,7790.00%
2022/09/161.3255.4700.00253.001.35,7910.02%
2022/09/152262.502261.50260.5005,8380.00%
2022/09/1400.002256.00258.00-25,980-0.03%
2022/09/130.1265.5000.00263.000.16,0330.00%
2022/09/120265.501267.00266.50-16,114-0.02%
2022/09/0800.002255.00259.00-26,200-0.03%
2022/09/072246.7500.00254.5026,1700.03%
2022/09/0600.000.1251.50251.50-0.16,1470.00%
2022/09/051252.001250.00252.5006,1680.00%
2022/09/022260.501258.50258.5016,1490.02%
2022/09/0100.001259.00258.50-16,144-0.02%
2022/08/301259.0000.00258.5016,1270.02%
2022/08/291.1259.501261.00259.000.16,1370.00%
2022/08/260268.0000.00265.0006,1340.00%
2022/08/252265.503.2268.06269.50-1.26,149-0.02%
2022/08/2300.001264.00261.00-16,222-0.02%
2022/08/2230.2269.9800.00266.0030.26,2460.48%
2022/08/194.1271.253271.50270.001.16,2700.02%
2022/08/182262.503265.50267.00-16,240-0.02%
2022/08/1700.002265.00265.00-26,240-0.03%
2022/08/160263.001262.50262.00-16,220-0.02%
2022/08/156.2262.393267.00267.503.26,2380.05%
2022/08/126.3260.498260.75261.50-1.76,210-0.03%
2022/08/1132254.2810.1255.83257.5021.96,2080.35%
2022/08/108.3248.462.2245.62245.506.16,1550.10%
2022/08/0900.008.1257.68260.00-8.16,106-0.13%
2022/08/083254.005.2253.20256.50-2.26,109-0.04%
2022/08/051250.002248.00247.50-16,006-0.02%
2022/08/049245.895246.70247.0046,0220.07%
2022/08/032247.254248.75249.50-25,979-0.03%
2022/08/029250.502249.50250.5076,0170.12%
2022/08/014262.001260.50262.0035,9740.05%
2022/07/293262.675263.80265.00-25,970-0.03%
2022/07/285266.502265.50262.5035,9910.05%
2022/07/272260.744261.50264.50-26,037-0.03%
2022/07/261262.001262.01261.5006,0580.00%
2022/07/253263.164262.25262.00-16,210-0.02%
2022/07/223268.164267.75266.00-16,278-0.02%
2022/07/213264.003266.00269.5006,3040.00%
2022/07/204257.634258.13258.0006,2630.00%
2022/07/193249.831250.50250.5026,2050.03%
2022/07/181249.001250.00249.0006,2420.00%
2022/07/153244.172245.51245.0016,2380.02%
2022/07/140.1236.4100.00241.000.16,1620.00%
2022/07/131.1240.882241.00238.50-16,096-0.02%
2022/07/129.1239.895239.30234.504.16,0010.07%
2022/07/114.3300.233300.83300.501.35,7660.02%
2022/07/082295.004298.74300.00-25,643-0.04%
2022/07/072.1278.075278.80279.50-35,501-0.05%
2022/07/064286.630280.00278.0045,4620.07%
2022/07/054293.250.1300.50292.0045,3660.07%
2022/07/0400.006294.25296.00-65,317-0.11%
2022/07/014.2299.073295.83288.501.25,2700.02%
2022/06/306.1302.852303.50302.004.15,2050.08%
2022/06/293311.009311.28310.00-65,131-0.12%
2022/06/2810.1316.591316.50315.009.15,0560.18%
2022/06/273330.834329.38330.00-15,012-0.02%
2022/06/246325.001325.00325.0054,9960.10%
2022/06/235323.404.1324.11326.000.94,9940.02%
2022/06/227.4331.053.1319.15321.004.34,9290.09%
2022/06/212.1340.072343.25346.000.14,8480.00%
2022/06/203.1344.950342.00341.5034,8290.06%
2022/06/1712353.582356.25352.00104,8660.21%
2022/06/165.2373.8411.1375.13366.50-5.94,825-0.12%
2022/06/150.1374.0000.00372.500.14,8910.00%
2022/06/141374.0100.00379.0014,9300.02%
2022/06/1312.1381.840382.50379.5012.14,9460.24%
2022/06/101.1395.0600.00393.001.14,9420.02%
2022/06/091.1398.6400.00398.501.14,9430.02%
2022/06/070.2402.5000.00401.000.24,9580.00%
2022/06/061405.501405.00406.5004,9620.00%
2022/06/021.3400.7900.00401.001.35,0100.03%
2022/06/014411.382.3411.30410.001.75,0270.03%
2022/05/311405.012407.00406.00-14,975-0.02%
2022/05/3022402.092.1403.69404.0019.94,9640.40%
2022/05/2700.001399.46400.00-14,966-0.02%
2022/05/260391.5000.00387.5005,0210.00%
2022/05/2500.004385.63389.00-45,073-0.08%
2022/05/242386.010390.50384.5025,1400.04%
2022/05/230.2393.3900.00393.000.25,2190.00%
2022/05/203401.831403.00401.5025,2150.04%
2022/05/191402.001398.00402.5005,2380.00%
2022/05/181.1397.091397.50395.000.15,2700.00%
2022/05/173395.3300.00394.5035,3130.06%
2022/05/161.1394.061393.00391.500.15,3590.00%
2022/05/1300.0022397.70399.00-225,369-0.41%
2022/05/120.1389.002390.50388.50-1.95,461-0.03%
2022/05/112.1390.884391.63391.50-1.95,472-0.03%
2022/05/101385.0015384.27390.50-145,522-0.25%
2022/05/093.1380.691382.50378.002.15,5410.04%
2022/05/0620392.002393.25391.00185,5660.32%
2022/05/0515398.002398.00401.00135,6060.23%
2022/05/0415.2393.7200.00395.0015.25,5820.27%
2022/05/031.8400.844402.38403.50-2.35,564-0.04%
2022/04/298404.855403.50398.5035,5870.05%
2022/04/2800.004371.63382.50-45,432-0.07%
2022/04/272.5354.902357.50363.500.55,3630.01%
2022/04/262376.7500.00376.0025,2690.04%
2022/04/251.2374.631.1376.44374.500.25,2900.00%
2022/04/224.2390.600395.00387.004.25,2590.08%
2022/04/212.1398.1000.00401.502.15,2380.04%
2022/04/201.1403.592404.00405.50-0.95,244-0.02%
2022/04/191.1402.3200.00402.001.15,2580.02%
2022/04/181395.001405.50405.5005,2920.00%
2022/04/155403.7000.00400.0055,3170.09%
2022/04/142415.252412.50414.0005,3710.00%
2022/04/131407.502407.25410.00-15,405-0.02%
2022/04/121398.502396.00398.00-15,451-0.02%
2022/04/114.2392.551404.00390.503.25,4270.06%
2022/04/081.2400.831403.50403.000.25,4100.00%
2022/04/077.2401.633405.03400.004.25,4040.08%
2022/04/0611.1416.463415.33415.008.15,3250.15%
2022/04/011421.5000.00427.5015,2850.02%
2022/03/311.2424.892428.25426.50-0.95,291-0.02%
2022/03/303.1424.3921.4426.99424.50-18.35,314-0.34%
2022/03/2922.8420.051419.50420.5021.85,3490.41%
2022/03/287.1422.301427.00425.006.15,3740.11%
2022/03/244.2434.7000.00434.504.25,4710.08%
2022/03/230.2440.501443.00445.00-0.85,489-0.01%
2022/03/2243.5436.533.1441.48434.5040.45,5830.72%
2022/03/211.5452.3800.00450.501.55,5040.03%
2022/03/185.5460.123457.00456.502.55,5070.04%
2022/03/172.3466.0365467.47467.00-62.85,512-1.14%
2022/03/161456.502.1446.76452.50-1.15,483-0.02%
2022/03/155.1451.042459.75451.503.15,5020.06%
2022/03/142461.5000.00463.0025,5860.04%
2022/03/110.1467.501467.00466.50-15,694-0.02%
2022/03/090458.0000.00452.5005,7970.00%
2022/03/0815.4452.432451.25452.5013.45,8790.23%
2022/03/0737.2455.944.1457.98456.5033.25,9220.56%
2022/03/045.2475.941475.50474.004.25,9550.07%
2022/03/031480.0000.00480.0016,0250.02%
2022/03/021476.992476.00477.00-16,075-0.02%
2022/03/013471.5518469.12481.00-156,089-0.25%
2022/02/254.2457.280.1458.59456.504.16,0110.07%
2022/02/243.2458.103459.00456.000.26,0110.00%
2022/02/231463.502461.01463.50-15,972-0.02%
2022/02/226449.093448.83452.0035,9800.05%
2022/02/213.1448.753453.67453.500.16,0630.00%
2022/02/183442.521448.50446.5026,2560.03%
2022/02/174.2451.121452.00450.503.26,2810.05%
2022/02/1541.1454.0700.00453.0041.16,4110.64%
2022/02/141452.0400.00454.5016,4040.02%
2022/02/111463.001469.50468.0006,3350.00%
2022/02/1020465.002467.00467.00186,3900.28%
2022/02/099460.504462.25462.0056,5580.08%
2022/02/084.2455.402457.25453.002.26,8120.03%
2022/02/078.2457.812455.75456.506.26,7620.09%
2022/01/262471.520472.00471.0026,7010.03%
2022/01/253.2477.441478.50473.002.26,7130.03%
2022/01/242.1485.562482.25490.500.16,7070.00%
2022/01/211494.5500.00494.5016,7020.02%
2022/01/201502.001500.00503.0006,7570.00%
2022/01/191506.001505.00506.0006,7510.00%
2022/01/181511.990514.00510.0016,7700.01%
2022/01/170502.001498.50501.00-16,745-0.01%
2022/01/143.3489.253490.33494.500.36,7690.00%
2022/01/130.1499.201.1498.09498.00-16,819-0.01%
2022/01/126.4502.211.1501.29508.005.46,8260.08%
2022/01/1117507.590.2514.00508.0016.96,8330.25%
2022/01/101508.001506.00510.0006,8360.00%
2022/01/0749.2509.373.1510.65507.0046.16,8810.67%
2022/01/0612.1510.871519.80517.0011.16,8710.16%
2022/01/051.2518.993.2519.26520.00-26,855-0.03%
2022/01/0416.1533.601539.00532.0015.16,8610.22%
2022/01/033540.673538.00538.0006,8500.00%
2021/12/3000.001542.00539.00-16,885-0.01%
2021/12/291.1534.0000.00534.001.16,8900.02%
2021/12/282535.994537.00537.00-26,974-0.03%
2021/12/271531.0000.00531.0016,9840.01%
2021/12/243539.653530.00530.0007,0280.00%
2021/12/232535.002.1534.54538.00-0.17,0830.00%
2021/12/221531.991532.00532.0007,0910.00%
2021/12/212526.0043531.86535.00-417,079-0.58%
2021/12/202517.531528.00528.0017,0420.01%
2021/12/174528.252.2529.82531.001.86,9930.03%
2021/12/164520.506.8530.51534.00-2.86,957-0.04%
2021/12/151507.001512.00512.0006,8610.00%
2021/12/1432.7506.031.2503.83502.0031.56,8530.46%
2021/12/133522.3335.1522.72520.00-32.16,826-0.47%
2021/12/102.1509.812508.01508.000.16,7800.00%
2021/12/094516.234.1512.22512.0006,7770.00%
2021/12/083517.672.1521.31519.000.96,7490.01%
2021/12/070.1507.7122.2512.96513.00-22.26,743-0.33%
2021/12/061501.014503.24505.00-36,645-0.05%
2021/12/0300.001.5490.58493.00-1.56,613-0.02%
2021/12/0200.001.1488.14486.00-1.16,607-0.02%
2021/12/0100.000478.13482.5006,6550.00%
2021/11/3000.000475.00465.5006,5840.00%
2021/11/2900.001464.15470.00-16,565-0.02%
2021/11/263.1465.7100.00462.503.16,5650.05%
2021/11/250.1475.0000.00473.000.16,5610.00%
2021/11/240.1479.5000.00480.500.16,6130.00%
2021/11/2200.000.1487.54489.50-0.16,7130.00%
2021/11/1923.2486.2000.00483.0023.26,7710.34%
2021/11/185498.008.1495.09493.50-3.16,765-0.05%
2021/11/172.1495.244.2495.89490.50-2.16,684-0.03%
2021/11/160471.501471.50470.00-16,504-0.02%
2021/11/152.1470.245472.10470.00-36,512-0.05%
2021/11/121453.501452.50451.5006,4640.00%
2021/11/110445.502446.50443.00-26,474-0.03%
2021/11/1022.1451.181458.50452.0021.16,5010.32%
2021/11/0920459.001460.00461.00196,5040.29%
2021/11/0817.4455.7818.2460.88456.50-0.86,417-0.01%
2021/11/051448.0031.2429.35448.00-30.26,269-0.48%
2021/11/0420.2412.7600.00407.5020.26,0190.33%
2021/11/0300.000414.50413.5006,1070.00%
2021/11/022412.781413.50405.5016,2480.02%
2021/11/012422.502419.75418.5006,4050.00%
2021/10/292415.003417.36415.50-16,517-0.02%
2021/10/282418.504412.63410.50-26,619-0.03%
2021/10/271409.0000.00408.5016,9910.01%
2021/10/260.1409.003411.32409.00-37,147-0.04%
2021/10/251.1405.451400.00400.000.17,2520.00%
2021/10/2200.001400.48405.00-17,469-0.01%
2021/10/211409.501.1403.79395.50-0.17,7300.00%
2021/10/203403.001401.03399.0027,6800.03%
2021/10/1900.001.1394.41401.00-1.17,711-0.01%
2021/10/151389.003.1390.06390.50-2.17,897-0.03%
2021/10/140.1365.002372.00372.00-1.97,975-0.02%
2021/10/131.2370.261375.00371.500.27,9620.00%
2021/10/124.2379.873373.00372.001.27,9570.02%
2021/10/088.1392.061393.00389.007.17,9230.09%
2021/10/073.1397.233401.17396.000.17,9850.00%
2021/10/061395.501394.50391.0008,0210.00%
2021/10/052394.000.1390.00397.501.98,0520.02%
2021/10/011404.992405.25404.50-18,143-0.01%
2021/09/303399.1700.00410.0038,2010.04%
2021/09/291.3411.2400.00406.501.38,1560.02%
2021/09/282.1427.231424.00424.001.18,1670.01%
2021/09/271.1432.485431.30434.50-48,188-0.05%
2021/09/241.1428.0900.00426.001.18,1940.01%
2021/09/231431.5000.00426.5018,2920.01%
2021/09/223413.508419.00422.00-58,256-0.06%
2021/09/1711.1429.839428.50428.502.18,2500.03%
2021/09/164.1430.013431.33429.001.18,2620.01%
2021/09/153.1431.4900.00431.003.18,2700.04%
2021/09/141446.831439.50440.0008,3130.00%
2021/09/131.3445.142444.25444.00-0.78,440-0.01%
2021/09/102450.003.2445.24454.00-1.28,564-0.01%
2021/09/092428.751433.57433.5018,5240.01%
2021/09/084.1426.352430.25425.502.18,5480.02%
2021/09/072.7434.551433.50431.001.78,5510.02%
2021/09/062.3435.002.1437.14430.000.28,5630.00%
2021/09/032.4459.633456.83456.50-0.68,474-0.01%
2021/09/024.1461.731.2458.58456.502.98,5240.03%
2021/09/012.3454.784454.25463.00-1.78,498-0.02%
2021/08/312.5451.862447.75449.000.58,5110.01%
2021/08/303.1447.233450.50454.500.18,5270.00%
2021/08/2711.1451.233.1452.69446.0088,4550.09%
2021/08/263.5463.272468.75459.501.58,4280.02%
2021/08/258.3463.609461.22469.00-0.78,509-0.01%
2021/08/247.9471.383478.00461.004.98,5890.06%
2021/08/231480.5000.00480.5018,6480.01%
2021/08/200475.001479.50470.00-18,754-0.01%
2021/08/192.2477.763.1481.52470.50-0.98,799-0.01%
2021/08/1812.1469.756486.42491.506.18,7680.07%
2021/08/172.9492.8400.00474.002.98,8180.03%
2021/08/160.2506.5000.00506.000.28,8680.00%
2021/08/135.3516.566.1516.77509.00-0.98,974-0.01%
2021/08/122527.501530.00527.0019,2300.01%
2021/08/112523.533.1523.19519.00-1.19,479-0.01%
2021/08/104.1531.731532.20531.003.19,7040.03%
2021/08/092.2543.553543.00538.00-0.89,807-0.01%
2021/08/065563.591563.00560.0049,9180.04%
2021/08/052.2575.074.4575.94570.00-2.210,046-0.02%
2021/08/0410546.5015.9545.08562.00-5.910,340-0.06%
2021/08/0318546.444550.49545.001410,5810.13%
2021/08/024545.5010.5547.94541.00-6.510,617-0.06%
2021/07/302.1517.816.3516.21511.00-4.210,454-0.04%
2021/07/290.1495.5010.2503.57503.00-10.110,501-0.10%
2021/07/2813.3496.223513.00490.0010.310,5710.10%
2021/07/270.6522.0017.3512.45522.00-16.710,575-0.16%
2021/07/263492.3310496.70492.00-710,462-0.07%
2021/07/2310492.303491.00489.00710,5400.07%
2021/07/2200.009.2496.35497.50-9.210,644-0.09%
2021/07/212483.752478.00478.50010,7620.00%
2021/07/2021.3486.570492.50483.0021.310,7500.20%
2021/07/194499.495.1503.13503.00-1.110,706-0.01%
2021/07/166498.922503.50499.50410,7780.04%
2021/07/152493.034498.88499.50-210,800-0.02%
2021/07/147491.431492.00490.50610,8100.06%
2021/07/134.5499.374505.75495.000.510,7950.00%
2021/07/121500.004500.50500.00-310,833-0.03%
2021/07/099.2494.683492.83492.506.210,8920.06%
2021/07/0812506.832.2505.46506.009.810,9420.09%
2021/07/078.1499.053492.67494.005.111,0250.05%
2021/07/061505.001509.00500.00011,1260.00%
2021/07/051.3503.313503.99504.00-1.711,230-0.02%
2021/07/027495.6400.00493.50711,3040.06%
2021/07/011500.0015500.53503.00-1411,352-0.12%
2021/06/3000.007503.70499.00-711,458-0.06%
2021/06/294489.519.2493.31487.50-5.111,416-0.05%
2021/06/280484.005.3492.20496.50-5.211,592-0.05%
2021/06/253492.161496.50489.00211,6600.02%
2021/06/2400.003496.00497.00-311,770-0.03%
2021/06/232487.252489.72490.00011,9640.00%
2021/06/222481.491478.50476.50111,9860.01%
2021/06/217.7486.595.1483.77483.002.611,8840.02%
2021/06/181508.001515.00503.00011,8370.00%
2021/06/171.1505.450.1505.00509.00111,9450.01%
2021/06/164509.7900.00510.00412,1630.03%
2021/06/153.1516.325.1519.36522.00-212,412-0.02%
2021/06/113.1510.681518.00506.002.112,4800.02%
2021/06/101.1515.553520.00515.00-1.912,775-0.01%
2021/06/093515.672515.50513.00112,8790.01%
2021/06/083521.002514.50512.00112,9630.01%
2021/06/073507.009.1509.68519.00-6.113,015-0.05%
2021/06/041494.001496.50500.00012,9880.00%
2021/06/036.1495.9300.00505.006.113,1180.05%
2021/06/0212.7506.192499.50498.0010.713,1560.08%
2021/06/0112.4521.681531.00516.0011.413,1400.09%
2021/05/314527.2510.5526.02534.00-6.513,110-0.05%
2021/05/283504.344508.75505.00-113,029-0.01%
2021/05/2700.002483.00495.50-213,029-0.02%
2021/05/2616489.8115484.93487.00113,1200.01%
2021/05/2522.4497.157.4500.53491.001513,1860.11%
2021/05/245484.106.1481.52487.50-1.113,083-0.01%
2021/05/2116467.8416470.34470.50013,0710.00%
2021/05/2012.9472.628470.81460.004.912,9920.04%
2021/05/1917.2505.4814500.32494.503.212,8560.03%
2021/05/187491.2210.2499.51513.00-3.212,796-0.03%
2021/05/1711468.2310471.42466.50112,6990.01%
2021/05/149492.6115.3494.04480.00-6.312,559-0.05%
2021/05/1317.4492.4910487.20479.007.412,4270.06%
2021/05/1216.2477.6115477.00491.501.212,2190.01%
2021/05/119.8495.696.1498.00491.003.711,8080.03%
2021/05/108.2552.533566.67545.005.211,4730.05%
2021/05/0717573.0615.2577.45578.001.811,3500.02%
2021/05/069542.348545.00553.00111,1330.01%
2021/05/0512.3560.5211559.55533.001.311,0110.01%
2021/05/0411.1563.128566.88581.003.110,9530.03%
2021/05/037.2598.725595.40588.002.210,7770.02%
2021/04/298626.878625.75624.00010,6740.00%
2021/04/2814.1641.7314.1636.33624.00010,5960.00%
2021/04/2724634.9621631.67620.00310,5130.03%
2021/04/2611618.0012616.83616.00-110,288-0.01%
2021/04/2313597.3811600.45614.00210,2380.02%
2021/04/223591.672603.00588.00110,2600.01%
2021/04/2110592.0011593.73589.00-110,201-0.01%
2021/04/205598.205601.40596.00010,2010.00%
2021/04/197599.008599.75592.00-110,213-0.01%
2021/04/1610616.0010.1614.93611.00-0.110,1660.00%
2021/04/1518598.2219.2597.63610.00-1.210,099-0.01%
2021/04/143586.671585.00591.00210,0810.02%
2021/04/133.2593.781591.00586.002.210,1080.02%
2021/04/122.2589.156595.67585.00-3.89,978-0.04%
2021/04/095.1620.784623.75611.001.19,8180.01%
2021/04/0800.001627.23629.00-19,746-0.01%
2021/04/072613.760.2614.00619.001.89,5910.02%
2021/04/061.1598.333.2596.40602.00-2.29,500-0.02%
2021/04/012575.501.1585.27570.000.99,3930.01%
2021/03/319.2583.5210.1581.42575.00-0.99,445-0.01%
2021/03/307.1563.105.3566.38572.001.89,3400.02%
2021/03/298.3567.9510567.30560.00-1.79,294-0.02%
2021/03/2610559.2013.2552.68569.00-3.29,184-0.03%
2021/03/253534.264531.75536.00-19,009-0.01%
2021/03/242527.502531.00528.0008,9850.00%
2021/03/2311.1533.5111532.00533.000.19,0160.00%
2021/03/2222533.1420.1529.56527.0028,9420.02%
2021/03/1912.1537.0412.3541.76542.00-0.28,7940.00%
2021/03/1817532.4718.4533.95539.00-1.48,560-0.02%
2021/03/171.1507.003.1507.39508.00-28,305-0.02%
2021/03/165.1506.219.1511.96497.50-4.18,198-0.05%
2021/03/153488.540496.50496.5037,9190.04%
2021/03/124.1491.964492.00487.000.17,8270.00%
2021/03/115491.804.1492.92499.000.97,7960.01%
2021/03/101485.002485.00477.00-17,695-0.01%
2021/03/095482.613484.67473.5027,6840.03%
2021/03/0811484.0013.1486.29481.00-27,593-0.03%
2021/03/052.2463.871468.00469.501.27,4710.02%
2021/03/045476.612478.25477.0037,4340.04%
2021/03/032491.473483.00494.00-17,315-0.01%
2021/03/024501.122.1505.40493.501.97,2500.03%
2021/02/266.2475.933.1479.67474.0037,1510.04%
2021/02/257.1509.395500.00499.002.16,9940.03%
2021/02/241510.051510.00506.0006,8730.00%
2021/02/234.2509.033509.67513.001.26,8090.02%
2021/02/222.2527.881529.00531.001.26,7350.02%
2021/02/1912538.2511537.82528.0016,7590.01%
2021/02/185531.605536.00544.0006,6240.00%
2021/02/172.2524.202523.00526.000.26,4480.00%
2021/02/041441.501436.50435.5006,2220.00%
2021/02/037.2421.967424.57430.500.26,2370.00%
2021/02/022422.251419.00423.5016,2740.02%
2021/02/011403.001408.50408.5006,4440.00%
2021/01/291399.501397.50394.0006,4190.00%
2021/01/282401.752402.50401.0006,3960.00%
2021/01/272417.502412.75414.0006,3740.00%
2021/01/262412.001431.00408.0016,3330.02%
2021/01/2514416.7914415.18417.5006,2410.00%
2021/01/221428.053426.17423.00-26,201-0.03%
2021/01/211409.502411.50408.50-16,126-0.02%
2021/01/207404.935403.00401.0026,1080.03%
2021/01/181394.5000.00395.0015,9330.02%
2021/01/1511.1398.6414401.11400.00-2.95,892-0.05%
2021/01/141394.0000.00393.0015,7910.02%
2021/01/1300.002396.75403.00-25,771-0.03%
2021/01/121386.0000.00383.0015,7440.02%
2021/01/111387.5000.00387.5015,6820.02%
2021/01/0800.002382.50384.00-25,679-0.04%
2021/01/072374.0000.00378.0025,7120.04%
2021/01/061374.002380.00384.00-15,650-0.02%
2020/12/311368.501367.50369.0005,6160.00%
2020/12/2900.001352.00352.50-15,701-0.02%
2020/12/281347.0000.00348.5015,7370.02%
2020/12/254351.253355.17351.5015,7210.02%
2020/12/243336.502.2337.09333.000.85,6480.01%
2020/12/2300.005326.10325.00-55,613-0.09%
2020/12/221325.5000.00318.0015,6060.02%
2020/12/211321.0011323.64324.50-105,571-0.18%
2020/12/181323.503321.50323.00-25,536-0.04%
2020/12/171324.002322.75323.00-15,556-0.02%
2020/12/162316.001314.00314.0015,4900.02%
2020/12/152311.0000.00312.5025,4690.04%
2020/12/140317.0000.00318.0005,4880.00%
2020/12/101323.991319.00317.5005,4800.00%
2020/12/0900.002.1320.73321.50-2.15,498-0.04%
2020/12/081315.001312.00316.5005,4480.00%
2020/12/071305.003304.00306.00-25,425-0.04%
2020/12/0400.005312.50315.00-55,385-0.09%
2020/12/0300.001312.50312.50-15,377-0.02%
2020/12/022308.753307.33308.00-15,332-0.02%
2020/12/011302.002302.00303.00-15,326-0.02%
2020/11/3000.001308.00299.00-15,376-0.02%
2020/11/2700.002302.00304.00-25,370-0.04%
2020/11/262294.0000.00297.0025,4030.04%
2020/11/253295.502296.75293.0015,5050.02%
2020/11/2300.003305.00304.00-35,615-0.05%
2020/11/203300.3300.00301.5035,7300.05%
2020/11/194303.254303.00297.5005,7200.00%
2020/11/183301.008.1299.57300.00-5.15,669-0.09%
2020/11/171291.0000.00291.0015,5970.02%
2020/11/133289.672.1289.40291.500.95,7130.02%
2020/11/122285.2500.00286.0025,9180.03%
2020/11/117285.934286.88286.0035,8970.05%
2020/11/0900.004.1296.06293.00-4.15,739-0.07%
2020/11/061272.502273.50273.00-15,573-0.02%
2020/11/051271.0000.00270.0015,5950.02%
2020/11/043268.002264.50273.0015,6480.02%
2020/11/032261.501262.00263.5015,8670.02%
2020/11/020.1264.0000.00264.000.16,0060.00%
2020/10/260278.5000.00278.5006,4350.00%
2020/10/221281.0000.00277.0016,6210.02%
2020/10/1900.002277.75277.00-26,713-0.03%
2020/10/1600.002277.25278.50-26,855-0.03%
2020/10/151278.5000.00279.5016,8840.01%
2020/10/132281.752284.50281.5006,7890.00%
2020/10/122281.501.1288.73285.000.96,8110.01%
2020/10/083282.003.1283.29282.00-0.16,8190.00%
2020/10/074276.504276.63277.0006,7370.00%
2020/10/061.1269.961268.50269.500.16,7540.00%
2020/10/051262.501264.50260.0006,7940.00%
2020/09/303262.502.1265.98265.500.96,9320.01%
2020/09/2900.002264.50264.00-26,999-0.03%
2020/09/286257.0010254.35258.50-47,140-0.06%
2020/09/254252.751256.00243.5037,2690.04%
2020/09/233253.671259.00259.5027,3920.03%
2020/09/2200.0010257.85259.00-107,408-0.14%
2020/09/211253.001255.00253.0007,3390.00%
2020/09/1800.001256.50257.00-17,343-0.01%
2020/09/174255.136256.25253.00-27,362-0.03%
2020/09/161.1255.181254.00255.500.17,3620.00%
2020/09/154249.2500.00252.0047,3850.05%
2020/09/141246.004250.13250.50-37,508-0.04%
2020/09/101243.003244.67243.50-27,489-0.03%
2020/09/092.1234.6400.00237.502.17,4100.03%
2020/09/082241.252242.00242.0007,3540.00%
2020/09/072243.501.1242.05241.0017,3310.01%
2020/09/044244.7500.00243.0047,3210.05%
2020/09/034251.253.2249.30251.000.97,2870.01%
2020/09/0200.001252.50249.50-17,209-0.01%
2020/08/313244.3300.00240.0037,0810.04%
2020/08/2800.002248.00248.00-26,985-0.03%
2020/08/272.1248.042245.50248.000.16,9470.00%
2020/08/262252.004251.38254.00-26,825-0.03%
2020/08/2500.001262.50262.00-16,721-0.01%
2020/08/2400.001262.00264.00-16,725-0.01%
2020/08/214262.002263.00263.0026,7260.03%
2020/08/203.1256.6900.00256.003.16,6850.05%
2020/08/192268.503269.17268.50-16,647-0.02%
2020/08/186.1266.692269.00265.504.16,5440.06%
2020/08/1700.001285.00289.00-16,336-0.02%
2020/08/142281.501283.50285.0016,3740.02%
2020/08/1300.001283.00284.50-16,352-0.02%
2020/08/123.1281.692283.50282.001.16,3960.02%
2020/08/110290.0000.00289.5006,4510.00%
2020/08/103288.331293.00287.0026,3840.03%
2020/08/0710301.753296.17294.0076,3620.11%
2020/08/065316.208314.81316.00-36,177-0.05%
2020/08/051301.001.1302.55303.50-0.16,0360.00%
2020/08/0400.003298.33297.50-35,963-0.05%
2020/08/033.1293.401298.00296.002.15,9540.03%
2020/07/3117295.5016295.50290.0016,0520.02%
2020/07/303278.1700.00279.5035,8960.05%
2020/07/2900.002274.00277.50-25,945-0.03%
2020/07/281280.982279.75269.50-15,960-0.02%
2020/07/271275.003276.50277.00-25,905-0.03%
2020/07/242275.001280.00271.5015,9750.02%
2020/07/233280.002281.00281.5015,9790.02%
2020/07/224274.254275.25279.5005,9730.00%
2020/07/212264.5000.00265.5025,8480.03%
2020/07/161263.0000.00263.5015,8830.02%
2020/07/140.1268.0000.00267.000.15,8520.00%
2020/07/1300.005270.50271.50-55,832-0.09%
2020/07/101287.001284.50285.5005,7720.00%
2020/07/093.1285.653287.67284.500.15,7090.00%
2020/07/084268.6300.00268.0045,5460.07%
2020/07/071.1264.233268.67265.00-1.95,458-0.03%
2020/07/061273.502276.75281.50-15,300-0.02%
2020/07/039252.006248.92260.5035,1770.06%
2020/07/0200.001235.00237.00-15,054-0.02%
2020/07/011236.0000.00234.5015,0850.02%
2020/06/301230.5000.00228.0015,0550.02%
2020/06/292226.2500.00227.5025,0650.04%
2020/06/231225.002227.50228.00-15,081-0.02%
2020/06/221224.006226.00224.00-55,082-0.10%
2020/06/193221.001224.00222.0025,0830.04%
2020/06/1600.001215.00215.00-15,293-0.02%
2020/06/121213.0000.00213.5015,4990.02%
2020/06/104214.882215.25214.0025,6090.04%
2020/06/0900.001216.50217.00-15,690-0.02%
2020/06/0500.001216.00215.00-15,800-0.02%
2020/06/0400.002215.00216.00-25,849-0.03%
2020/06/0300.003213.67213.00-35,868-0.05%
2020/06/017210.074212.25208.5035,8750.05%
2020/05/2800.001205.50208.00-15,868-0.02%
2020/05/273208.333209.17207.0005,9290.00%
2020/05/262208.254207.38208.00-26,004-0.03%
2020/05/253200.831196.50202.5025,9870.03%
2020/05/221199.5000.00198.5015,9990.02%
2020/05/2100.003201.17203.50-36,010-0.05%
2020/05/192197.503197.33197.00-16,166-0.02%
2020/05/186198.082196.75195.0046,1240.07%
2020/05/151204.003205.17204.00-26,014-0.03%
2020/05/144205.503207.67203.5016,0200.02%
2020/05/139209.0613208.50210.00-45,997-0.07%
2020/05/124204.502205.50204.0025,9380.03%
2020/05/112204.752206.00204.0006,0180.00%
2020/05/0812203.6314205.57203.50-26,061-0.03%
2020/05/0716203.3115204.97200.0016,0660.02%
2020/05/064194.6311194.68195.50-75,926-0.12%
2020/05/052188.001190.00189.0015,8380.02%
2020/05/041179.503186.83187.00-25,822-0.03%
2020/04/302184.502186.25186.5005,7810.00%
2020/04/296182.508184.75183.50-25,798-0.03%
2020/04/282174.002176.00179.5005,7490.00%
2020/04/272177.7500.00178.0025,8080.03%
2020/04/246177.252177.25176.0045,7400.07%
2020/04/231178.0000.00178.5015,7330.02%
2020/04/224173.385174.50177.00-15,784-0.02%
2020/04/213181.834180.75179.00-15,812-0.02%
2020/04/201182.002184.00183.00-15,867-0.02%
2020/04/173184.831187.50185.0025,9680.03%
2020/04/161183.0000.00183.0015,9290.02%
2020/04/154185.881185.00186.0036,0160.05%
2020/04/1400.005185.40185.50-56,067-0.08%
2020/04/134181.384181.75181.0006,1470.00%
2020/04/105185.801186.50185.0046,2160.06%
2020/04/092186.252187.50187.0006,3430.00%
2020/04/081184.0000.00184.5016,3280.02%
2020/04/071186.001187.00184.0006,2810.00%
2020/03/311174.001174.00172.0006,2740.00%
2020/03/3000.005172.50173.50-56,254-0.08%
2020/03/272172.001173.50172.0016,2900.02%
2020/03/262168.502170.25171.0006,3460.00%
2020/03/251166.504169.50169.00-36,703-0.04%
2020/03/241162.506163.67161.50-56,753-0.07%
2020/03/232150.758153.94153.50-66,743-0.09%
2020/03/209154.723154.67152.0066,7020.09%
2020/03/195155.806152.33152.00-16,562-0.02%
2020/03/182170.003173.00168.50-16,536-0.02%
2020/03/173170.671172.50170.0026,6040.03%
2020/03/163176.001179.00171.5026,6030.03%
2020/03/134170.885173.40178.50-16,591-0.02%
2020/03/123185.005186.60185.50-26,549-0.03%
2020/03/113196.332197.25193.0016,4810.02%
2020/03/101192.001193.50194.0006,5160.00%
2020/03/096197.0024197.27195.00-186,498-0.28%
2020/03/0600.001204.50203.50-16,463-0.02%
2020/03/0521205.0200.00204.50216,5320.32%
2020/03/031202.001203.00201.5006,5940.00%
2020/03/022190.503196.00197.50-16,653-0.02%
2020/02/275201.003196.67195.5026,7060.03%
2020/02/262200.502203.75203.5006,8360.00%
2020/02/254201.635203.40203.50-17,280-0.01%
2020/02/242200.502203.00203.5007,3180.00%
2020/02/2120203.5813204.46205.0077,3730.09%
2020/02/207208.363209.00208.5047,2710.06%
2020/02/191213.004212.50213.00-37,189-0.04%
2020/02/188213.634213.13212.0047,2460.06%
2020/02/142217.0000.00219.5027,3310.03%
2020/02/131220.001220.50220.5007,3270.00%
2020/02/129220.569219.61220.5007,3290.00%
2020/02/1100.0011214.95216.50-117,286-0.15%
2020/02/1010210.202208.50208.5087,4820.11%
2020/02/0711215.647214.79214.0047,5510.05%
2020/02/0600.008217.75218.50-87,667-0.10%
2020/02/058215.0000.00212.0087,8390.10%
2020/02/041214.501217.00218.0007,9240.00%
2020/02/031212.002214.50213.00-17,968-0.01%
2020/01/311216.506216.17218.00-57,991-0.06%
2020/01/309217.787221.14214.5028,0590.02%
2020/01/2000.002230.25230.50-28,056-0.02%
2020/01/171230.004229.00228.50-38,283-0.04%
2020/01/157226.864229.38227.5038,8500.03%
2020/01/142233.251234.00232.0018,7600.01%
2020/01/132231.004231.25232.50-28,660-0.02%
2020/01/109225.728226.31227.5018,5900.01%
2020/01/095227.106227.25227.50-18,592-0.01%
2020/01/0800.003221.67220.50-38,506-0.04%
2020/01/072218.508217.88218.00-68,421-0.07%
2020/01/067211.004211.50211.0038,3270.04%
2020/01/035216.801215.50215.5048,2850.05%
2020/01/021220.0000.00222.5018,2410.01%
2019/12/312221.2500.00219.0028,2290.02%
2019/12/305222.004222.75222.0018,3450.01%
2019/12/276227.176226.75227.0008,4180.00%
2019/12/261220.003220.33221.00-28,396-0.02%
2019/12/255218.601219.50219.0048,4780.05%
2019/12/241216.503216.17216.00-28,542-0.02%
2019/12/234213.138215.44216.00-48,613-0.05%
2019/12/2019214.688214.00212.50118,5300.13%
2019/12/196227.172224.00225.5048,1670.05%
2019/12/187232.213232.33229.0048,0640.05%
2019/12/162231.503232.83235.00-18,094-0.01%
2019/12/132230.502235.00229.0008,0810.00%
2019/12/121228.001230.50230.5007,9860.00%
2019/12/112229.004229.63230.00-27,925-0.03%
2019/12/101222.502226.75227.50-17,895-0.01%
2019/12/093225.508226.31225.50-57,918-0.06%
2019/12/0610223.6510221.90220.0007,9260.00%
2019/12/051221.504220.25221.50-37,959-0.04%
2019/12/044215.251216.50216.0038,0530.04%
2019/12/031219.501219.50219.5008,0810.00%
2019/12/022221.501223.00220.5018,2110.01%
2019/11/292224.251223.50223.5018,2380.01%
2019/11/288225.134227.50223.5048,4900.05%
2019/11/2700.001229.00227.00-18,658-0.01%
2019/11/261225.5000.00225.5018,8720.01%
2019/11/259230.446230.50227.0038,8390.03%
2019/11/2215232.2022230.43237.50-78,732-0.08%
2019/11/213214.0000.00216.0038,3360.04%
2019/11/202218.004217.38218.00-28,395-0.02%
2019/11/1900.003217.83219.00-38,436-0.04%
2019/11/185213.206210.83214.50-18,469-0.01%
2019/11/157211.144212.25212.5038,6020.03%
2019/11/1400.001217.50216.50-18,682-0.01%
2019/11/131217.002219.00216.00-18,689-0.01%
2019/11/121214.0000.00216.0018,6100.01%
2019/11/112207.5000.00208.5028,6080.02%
2019/11/083212.002213.25212.0018,6450.01%
2019/11/078216.819216.28215.00-18,609-0.01%
2019/11/063212.507212.57214.50-48,457-0.05%
2019/11/055.1215.347214.86219.00-1.98,509-0.02%
2019/11/046210.178210.75209.00-28,435-0.02%
2019/11/012200.004200.63202.00-28,321-0.02%
2019/10/3000.002196.50196.50-28,202-0.02%
2019/10/291191.501192.50192.5008,1530.00%
2019/10/282196.001196.00195.5018,0930.01%
2019/10/255200.201196.00196.0047,9760.05%
2019/10/242205.253206.67208.00-17,783-0.01%
2019/10/233202.834197.50204.50-17,616-0.01%
2019/10/2100.001187.00186.50-17,455-0.01%
2019/10/184188.252189.00187.5027,6100.03%
2019/10/1700.001188.00188.00-17,773-0.01%
2019/10/160.1182.001186.00183.50-0.97,984-0.01%
2019/10/151183.0000.00183.0018,1790.01%
2019/10/092182.0000.00181.0028,5770.02%
2019/10/084185.6351186.01187.00-478,728-0.54%
2019/10/0752191.371193.00188.50518,8730.57%
2019/10/042191.004189.75191.00-28,924-0.02%
2019/10/0300.001189.50190.00-18,853-0.01%
2019/10/0200.005185.60187.00-58,806-0.06%
2019/10/0100.004183.50184.50-48,797-0.05%
2019/09/273178.831177.50178.0028,7910.02%
2019/09/264183.0000.00182.0048,8610.05%
2019/09/2500.001186.00186.00-18,969-0.01%
2019/09/2400.001184.50184.50-19,037-0.01%
2019/09/202186.2500.00185.0029,0780.02%
2019/09/1900.001187.50189.00-19,051-0.01%
2019/09/1800.001188.00186.50-18,947-0.01%
2019/09/1700.002185.75186.50-28,943-0.02%
2019/09/162184.501183.50185.5018,9840.01%
2019/09/122188.751187.00187.5019,0270.01%
2019/09/112186.753186.50188.00-19,165-0.01%
2019/09/101184.503184.67184.00-29,149-0.02%
2019/09/090.1187.002188.25187.00-1.99,104-0.02%
2019/09/063190.501192.00189.5029,0710.02%
2019/09/052188.257188.14188.50-59,019-0.06%
2019/09/046188.5000.00186.0069,0870.07%
2019/09/033190.005190.20188.50-29,090-0.02%
2019/09/025191.206191.83193.00-19,158-0.01%
2019/08/3000.001186.00186.00-19,151-0.01%
2019/08/294.1180.758179.44181.00-3.98,927-0.04%
2019/08/2800.001173.50174.50-18,746-0.01%
2019/08/263169.5000.00169.0038,7210.03%
2019/08/232175.504176.00174.00-28,719-0.02%
2019/08/221174.501172.50172.5008,6720.00%
2019/08/202174.252174.50174.5008,6060.00%
2019/08/1900.003172.17173.00-38,560-0.04%
2019/08/160.1165.002165.74165.00-1.98,546-0.02%
2019/08/151161.0000.00162.5018,6710.01%
2019/08/1400.001165.00163.50-18,845-0.01%
2019/08/131161.5000.00161.0018,9010.01%
2019/08/081166.002166.00165.00-18,953-0.01%
2019/08/074163.501167.00163.5038,9030.03%
2019/08/063158.3300.00157.0038,7770.03%
2019/08/052158.754158.25157.00-28,765-0.02%
2019/08/022164.251164.00164.5018,7340.01%
2019/08/011167.0000.00168.0018,7380.01%
2019/07/312165.7500.00166.0028,8100.02%
2019/07/304167.7500.00167.0048,8600.05%
2019/07/2500.002172.75172.50-28,846-0.02%
2019/07/241172.502172.25171.50-18,753-0.01%
2019/07/238175.3800.00174.0088,6640.09%
2019/07/223172.0000.00174.5038,5480.04%
2019/07/1900.007169.50172.00-78,467-0.08%
2019/07/188165.693164.33163.0058,2910.06%
2019/07/175172.207171.43171.00-28,060-0.02%
2019/07/161183.004182.25178.00-37,826-0.04%
2019/07/1500.008178.13180.00-87,624-0.10%
2019/07/1210.1174.4000.00173.5010.17,4820.13%
2019/07/112183.751183.00183.0017,3610.01%
2019/07/091172.001172.50172.0007,1290.00%
2019/07/082172.503174.50172.50-17,125-0.01%
2019/07/0514175.007176.29176.0077,0980.10%
2019/07/043175.335175.40175.50-27,094-0.03%
2019/07/034178.502179.25175.5027,0600.03%
2019/07/025186.202186.25185.0036,9590.04%
2019/07/0100.001190.00190.00-16,733-0.01%
2019/06/282173.002172.50173.0006,6380.00%
2019/06/272169.002171.25169.5006,5950.00%
2019/06/2613166.772167.75167.00116,5900.17%
2019/06/251169.0000.00168.0016,5670.02%
2019/06/242167.753169.33171.00-16,532-0.02%
2019/06/212171.251171.00170.5016,4970.02%
2019/06/203168.173169.17170.0006,4230.00%
2019/06/193170.338172.06171.00-56,341-0.08%
2019/06/182162.001163.00161.0016,1570.02%
2019/06/172163.251163.50162.5016,1430.02%
2019/06/1400.001164.00164.00-16,163-0.02%
2019/06/132162.002162.50163.0006,1870.00%
2019/06/123165.176164.00165.50-36,208-0.05%
2019/06/112157.253159.50160.50-16,097-0.02%
2019/06/106.2157.7910157.50159.50-3.85,964-0.06%
2019/06/0616152.886150.33149.50105,8400.17%
2019/06/051164.001.1166.05166.00-0.15,6260.00%
2019/06/043166.5000.00162.0035,6110.05%
2019/06/035164.008164.69164.00-35,555-0.05%
2019/05/312165.751167.50167.5015,5470.02%
2019/05/302162.501163.00163.0015,4290.02%
2019/05/292160.253160.50164.00-15,374-0.02%
2019/05/282163.002163.25162.0005,3280.00%
2019/05/272163.002163.25163.5005,2680.00%
2019/05/246165.421165.00165.0055,2690.09%
2019/05/234168.502.1169.24167.001.95,1780.04%
2019/05/221178.005.1178.82178.00-4.15,078-0.08%
2019/05/213172.332172.50173.5014,9600.02%
2019/05/202180.502182.00180.0004,7790.00%
2019/05/174192.383189.50187.5014,7500.02%
2019/05/167196.364196.75195.0034,8290.06%
2019/05/151.1199.7700.00200.501.14,8410.02%
2019/05/131202.0000.00200.0014,7750.02%
2019/05/101.1214.641211.00211.000.14,7200.00%
2019/05/083.1216.844218.12217.00-0.94,657-0.02%
2019/05/0700.000.1219.50221.50-0.14,5710.00%
2019/05/060.1203.0000.00203.500.14,4980.00%
2019/05/0300.000.1206.00207.00-0.14,5880.00%
2019/05/021201.0000.00200.0014,5440.02%
2019/04/3000.001199.00201.50-14,561-0.02%
2019/04/260.1200.0000.00199.000.14,6710.00%
2019/04/2500.000.1203.50204.50-0.14,6480.00%
2019/04/231.1195.9500.00195.501.14,5980.02%
2019/04/2200.000.1198.00198.00-0.14,5580.00%
2019/04/1800.003197.17198.50-34,523-0.07%
2019/04/172197.0000.00195.5024,5020.04%
2019/04/163195.3300.00195.0034,4580.07%
2019/04/151.1196.0000.00196.001.14,4560.02%
2019/04/1200.001198.50201.00-14,424-0.02%
2019/04/1100.001.1199.91200.00-1.14,447-0.02%
2019/04/101.1194.713195.67197.50-1.94,415-0.04%
2019/04/094195.131.1196.50196.502.94,3540.07%
2019/04/081.2195.5000.00193.001.24,3300.03%
2019/04/0300.001202.00200.00-14,259-0.02%
2019/04/021202.502200.75200.50-14,247-0.02%
2019/04/0100.001196.00196.00-14,218-0.02%
2019/03/2900.000.1197.00198.00-0.14,1730.00%
2019/03/271190.5000.00191.0014,1490.02%
2019/03/251.1184.411185.50190.000.14,1250.00%
2019/03/2100.000.1189.50190.50-0.14,0780.00%
2019/03/202188.002190.00186.0004,0770.00%
2019/03/184183.885186.80188.50-13,989-0.03%
2019/03/151181.002181.23179.00-13,934-0.03%
2019/03/141.3175.3800.00176.001.33,8160.03%
2019/03/071175.0000.00172.5014,0470.02%
2019/02/210.1176.0000.00176.000.13,9170.00%
2019/02/201177.001179.50175.0003,8910.00%
2019/02/191173.5000.00174.5013,9070.03%
2019/02/181179.002177.75174.50-13,894-0.03%
2019/02/151174.501174.50174.5003,8040.00%
2019/02/1300.001160.50159.50-13,562-0.03%
2019/01/3000.001158.00158.00-13,630-0.03%
2019/01/221154.501156.00155.0003,7300.00%
2019/01/211155.501156.00155.5003,8020.00%
2019/01/181152.001151.00150.5003,7910.00%
2019/01/171149.502150.75150.00-13,804-0.03%
2019/01/111143.5000.00144.0013,9530.03%
2019/01/091146.001143.50146.0004,0440.00%
2019/01/081141.004142.75142.00-34,006-0.07%
2019/01/071139.5000.00140.0013,9880.03%
2019/01/041130.501132.00133.5003,9940.00%
2019/01/035134.903134.67134.0024,0670.05%
2019/01/021141.001141.50138.5004,0040.00%
2018/12/2800.001141.50142.00-14,086-0.02%
2018/12/251138.0000.00136.5014,1700.02%
2018/12/2400.002140.75141.50-24,188-0.05%
2018/12/211139.0000.00139.0014,2860.02%
2018/12/171138.501139.50137.5004,3590.00%
2018/12/121138.002139.25138.50-14,429-0.02%
2018/12/101139.001139.96138.0004,4260.00%
2018/12/0700.001137.50137.50-14,454-0.02%
2018/12/063138.1700.00135.0034,5820.07%
2018/12/052139.002141.00142.0004,5780.00%
2018/12/0300.002135.25143.00-24,547-0.04%
2018/11/302129.502130.00130.0004,5880.00%
2018/11/291128.501127.00127.0004,5370.00%
2018/11/2600.002127.75127.50-24,500-0.04%
2018/11/231124.501126.00126.0004,5470.00%
2018/11/222125.751125.00125.0014,6000.02%
2018/11/211125.002126.50127.00-14,624-0.02%
2018/11/202126.7500.00126.0024,5690.04%
2018/11/191127.001128.00129.0004,6030.00%
2018/11/162125.5000.00129.0024,6020.04%
2018/11/134126.752128.50130.0024,6180.04%
2018/11/122130.502131.75130.0004,6250.00%
2018/11/093128.505130.00133.50-24,673-0.04%
2018/11/082132.002130.00130.0004,6810.00%
2018/11/071132.001133.50133.0004,6990.00%
2018/11/063132.502132.75133.0014,7030.02%
2018/11/0500.001139.50138.50-14,703-0.02%
2018/10/3000.001129.00135.00-14,816-0.02%
2018/10/292128.0000.00126.5024,7470.04%
2018/10/261134.001134.50133.0004,6560.00%
2018/10/256134.754136.13133.0024,6190.04%
2018/10/241133.001135.50137.5004,5500.00%
2018/10/231135.003135.17135.00-24,494-0.04%
2018/10/195138.106135.33139.50-14,467-0.02%
2018/10/181135.501135.00134.5004,3420.00%
2018/10/1700.003131.67132.00-34,261-0.07%
2018/10/161130.001131.50127.0004,2330.00%
2018/10/151124.501125.50129.0004,2190.00%
2018/10/1200.002126.75127.00-24,211-0.05%
2018/10/113128.171123.50123.5024,2130.05%
2018/10/091134.003136.50137.00-24,134-0.05%
2018/10/083139.502137.75133.0014,1190.02%
2018/10/052141.752143.75143.0004,0430.00%
2018/10/042144.002145.25146.0004,0070.00%
2018/10/011148.5000.00147.5013,9600.03%
2018/09/282148.502149.77151.0003,9480.00%
2018/09/271146.5000.00148.0013,9010.03%
2018/09/261147.0000.00146.0013,8920.03%
2018/09/2100.001153.00153.50-13,834-0.03%
2018/09/2000.001148.50147.50-13,765-0.03%
2018/09/123148.171147.50146.0023,6740.05%
2018/09/111158.001156.50158.5003,5550.00%
2018/09/0600.001149.50153.50-13,662-0.03%
2018/09/041145.5000.00145.0013,4890.03%
2018/08/3000.001149.50151.50-13,506-0.03%
2018/08/161150.501148.50149.0003,2960.00%
2018/08/1500.004150.50150.00-43,262-0.12%
2018/08/144159.0000.00155.0043,2100.12%
2018/08/0900.001151.50154.50-12,963-0.03%
2018/08/0800.005152.50152.00-52,865-0.17%
2018/08/071141.5000.00142.0012,6780.04%
2018/08/065145.4000.00145.0052,6620.19%
2018/07/2700.001147.00146.50-12,834-0.04%
2018/07/193144.001145.00144.5022,7870.07%
2018/07/181144.002142.00144.00-12,776-0.04%
2018/07/1700.002.1138.23138.50-2.12,735-0.08%
2018/07/1300.001134.00134.00-12,764-0.04%
2018/07/121132.501132.50135.0002,7620.00%
2018/07/091138.5000.00138.0012,7200.04%
2018/07/061135.5000.00137.0012,7160.04%
2018/07/051136.5000.00136.5012,7150.04%
2018/07/040.1138.5000.00138.500.12,7220.00%
2018/07/0300.000.1136.00136.00-0.12,7450.00%
2018/06/2900.001134.00137.50-12,736-0.04%
2018/06/282133.001133.50133.0012,7050.04%
2018/06/261137.001138.50139.5002,7020.00%
2018/06/221139.0000.00136.5012,7290.04%
2018/06/211141.501142.50142.0002,7100.00%
2018/06/203139.005140.20140.50-22,727-0.07%
2018/06/192138.008139.19141.50-62,798-0.21%
2018/06/147148.861152.00145.0062,6430.23%
2018/06/1300.001144.50146.00-12,519-0.04%
2018/06/1200.005142.40143.50-52,577-0.19%
2018/06/1100.001145.50145.00-12,586-0.04%
2018/06/085145.0000.00145.5052,6400.19%
2018/06/071147.003145.01147.00-22,671-0.08%
2018/06/062141.752142.00142.0002,5870.00%
2018/06/0400.000137.50137.5002,6200.00%
2018/05/181136.001137.50135.5002,9130.00%
2018/05/171138.003139.00138.00-22,952-0.07%
2018/05/152137.752138.00137.0003,1270.00%
2018/05/142136.506137.50137.00-43,256-0.12%
2018/05/111136.502136.25136.50-13,421-0.03%
2018/05/0900.004128.75133.50-43,715-0.11%
2018/05/071121.0000.00121.5013,7620.03%
2018/05/041122.501123.50125.0003,7790.00%
2018/05/031123.501122.00122.0003,8280.00%
2018/05/021124.002124.75124.50-13,842-0.03%
2018/04/302123.7500.00125.0023,8850.05%
2018/04/276123.336124.50125.0003,9280.00%
2018/04/266123.926124.50124.0003,9710.00%
2018/04/253124.673125.00125.5004,0760.00%
2018/04/244124.384125.00124.5004,1900.00%
2018/04/231125.502126.00126.00-14,232-0.02%
2018/04/201127.001128.00127.0004,4500.00%
2018/04/193128.002127.50128.0014,5260.02%
2018/04/182125.251127.00125.5014,4680.02%
2018/04/1700.001126.00126.00-14,454-0.02%
2018/04/161127.004126.00126.00-34,443-0.07%
2018/04/131128.001129.00129.0004,4240.00%
2018/04/121127.501128.50128.5004,4320.00%
2018/04/111128.5000.00129.0014,4470.02%
2018/04/1000.001131.00130.50-14,434-0.02%
2018/04/0900.001130.50130.50-14,414-0.02%
2018/04/031129.501131.00128.5004,3760.00%
2018/03/3010133.255131.50132.0054,3610.11%
2018/03/281131.5000.00129.5014,3050.02%
2018/03/2600.002135.00135.00-24,247-0.05%
2018/03/233133.331133.00133.0024,2340.05%
2018/03/221140.0000.00136.5014,2060.02%
2018/03/2100.002135.00134.00-24,093-0.05%
2018/03/1900.001137.50138.00-14,056-0.02%
2018/03/1600.005140.00139.50-54,042-0.12%
2018/03/145138.401137.50138.5043,9200.10%
2018/03/1200.002131.50131.50-23,796-0.05%
2018/03/081130.0000.00130.0013,8080.03%
2018/03/072130.0000.00129.0023,7240.05%
2018/03/0600.0010129.50129.50-103,725-0.27%
2018/03/0200.001129.44128.50-13,629-0.03%
2018/02/271128.5000.00126.5013,5740.03%
2018/02/262128.5000.00129.0023,5180.06%
2018/02/221126.001126.00126.0003,4990.00%
2018/02/2100.004125.00125.50-43,441-0.12%
2018/02/091120.501118.00121.0003,3850.00%
2018/02/081121.5000.00122.0013,3300.03%
2018/02/073121.671124.00121.5023,2890.06%
2018/02/066122.502124.50124.5043,1210.13%
2018/02/0510128.502131.50131.0082,9860.27%
2018/02/0200.009128.78130.50-92,839-0.32%
2018/02/011122.0000.00122.5012,6010.04%
2018/01/3000.0019121.50122.00-192,420-0.79%
2018/01/2900.001124.00124.00-12,375-0.04%
2018/01/261125.501124.00125.5002,3200.00%
2018/01/2513124.2300.00123.00132,2430.58%
2018/01/243123.6700.00124.5032,2110.14%
2018/01/231124.0000.00125.0012,1720.05%
2018/01/197126.2100.00123.5072,0760.34%
2018/01/1800.001130.00128.00-11,964-0.05%
2018/01/163127.671128.00126.0021,7800.11%
2018/01/091115.5000.00115.5011,4500.07%
2018/01/0800.001116.50116.00-11,453-0.07%
2018/01/0500.002118.25117.50-21,443-0.14%
2018/01/0200.001114.50115.00-11,427-0.07%
聯詠明年營運向上UDN聯合新聞網－27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