• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯詠

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

  • 1934人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
聯詠 (3034)籌碼相關－群益金鼎-古亭 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-古亭 券商分點個股進出

群益金鼎-古亭 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
2024/11/211487.000.1489.00483.500.92,9290.03%
2024/11/201485.5000.00481.0012,8900.03%
2024/11/191491.001493.98485.5002,8400.00%
2024/11/1800.001494.90491.50-12,803-0.04%
2024/11/1500.000486.50484.5002,7580.00%
2024/11/141479.5400.00478.5012,7680.04%
2024/11/1300.000491.50491.0002,7180.00%
2024/11/122.1486.1900.00481.502.12,7070.08%
2024/11/1100.000.1495.80496.00-0.12,6740.00%
2024/11/082490.002488.53488.5002,6850.00%
2024/11/070491.0000.00495.0002,7410.00%
2024/11/063497.0000.00495.5032,7270.11%
2024/11/051.1487.4200.00489.501.12,8440.04%
2024/11/040491.6100.00492.5002,9370.00%
2024/11/010497.772496.50501.00-23,032-0.06%
2024/10/301.1507.7300.00503.001.13,0490.04%
2024/10/290.1505.9800.00504.000.13,0760.00%
2024/10/280514.0000.00515.0003,0890.00%
2024/10/251.1513.0800.00514.001.13,1460.03%
2024/10/230520.0000.00518.0003,2310.00%
2024/10/223.1523.0600.00525.003.13,2510.10%
2024/10/2100.001.2530.17533.00-1.23,291-0.04%
2024/10/182523.5000.00523.0023,2950.06%
2024/10/1700.005.5522.11523.00-5.53,356-0.16%
2024/10/160.5523.002513.00521.00-1.53,387-0.04%
2024/10/143517.0000.00519.0033,4300.09%
2024/10/115509.6000.00511.0053,4910.14%
2024/10/0900.003513.00510.00-33,538-0.08%
2024/10/083.1505.0300.00509.003.13,6590.09%
2024/10/074.1515.9500.00510.004.13,7020.11%
2024/10/0400.002.1526.95524.00-2.13,676-0.06%
2024/09/271.1511.091520.00510.000.13,8240.00%
2024/09/2500.003.1524.06514.00-3.13,961-0.08%
2024/09/241518.000.4521.00519.000.73,9750.02%
2024/09/230520.0000.00522.0004,0020.00%
2024/09/203517.0000.00509.0034,0600.07%
2024/09/190506.0000.00506.0004,0850.00%
2024/09/180.3509.5200.00499.500.34,1180.01%
2024/09/130531.501537.00534.00-14,115-0.02%
2024/09/121533.0400.00533.0014,1780.02%
2024/09/090.1520.0000.00518.000.14,2230.00%
2024/09/050.1520.6000.00519.000.14,2840.00%
2024/09/040515.0000.00521.0004,3020.00%
2024/09/033535.0000.00532.0034,2450.07%
2024/08/300.6547.502550.00540.00-1.44,319-0.03%
2024/08/2900.000.7549.00551.00-0.74,387-0.02%
2024/08/280545.0000.00541.0004,4540.00%
2024/08/270.2544.0000.00547.000.24,6060.00%
2024/08/260.3549.005546.00549.00-4.74,693-0.10%
2024/08/230.1541.002542.50547.00-1.94,776-0.04%
2024/08/222.3550.007548.43549.00-4.74,914-0.10%
2024/08/202547.5000.00552.0025,1430.04%
2024/08/1900.000544.00547.0005,2300.00%
2024/08/151528.0000.00527.0015,3150.02%
2024/08/140.1527.0000.00529.000.15,3830.00%
2024/08/120525.0000.00525.0005,4220.00%
2024/08/085.1495.512498.00495.503.15,4580.06%
2024/08/079489.782489.75495.5075,5090.13%
2024/08/0600.000.4503.84499.50-0.45,467-0.01%
2024/08/050.1497.701.3489.81490.00-1.25,464-0.02%
2024/08/020520.170.2521.93521.00-0.25,5260.00%
2024/07/310.1525.911523.00523.00-0.95,511-0.02%
2024/07/3011.2524.0300.00531.0011.25,5140.20%
2024/07/290.1536.5400.00530.000.15,5110.00%
2024/07/261544.991546.00544.0005,5150.00%
2024/07/231.1539.000.2539.00541.000.95,5290.02%
2024/07/220.2529.060.2532.67524.000.15,5390.00%
2024/07/190.1546.250547.00543.000.15,5130.00%
2024/07/182543.001542.00554.0015,5260.02%
2024/07/172.1557.0500.00554.002.15,4830.04%
2024/07/161.2562.3900.00558.001.25,5200.02%
2024/07/152.4567.6400.00563.002.45,5830.04%
2024/07/1210.4568.111567.00567.009.45,5690.17%
2024/07/112.1573.182581.00579.000.15,5600.00%
2024/07/106.4574.7800.00570.006.45,5820.11%
2024/07/0916.7605.1000.00604.0016.75,5000.30%
2024/07/080612.006611.67612.00-65,549-0.11%
2024/07/051620.0000.00618.0015,5500.02%
2024/07/043612.673614.00620.0005,5930.00%
2024/07/021618.004623.75624.00-35,476-0.05%
2024/07/0100.003.1618.65620.00-3.15,376-0.06%
2024/06/282610.001610.00606.0015,3250.02%
2024/06/270605.0000.00606.0005,3330.00%
2024/06/264599.500599.00613.0045,4010.07%
2024/06/250.3605.0000.00604.000.35,3530.01%
2024/06/240.1609.1500.00617.000.15,3370.00%
2024/06/210.1617.7500.00618.000.15,3160.00%
2024/06/203.1617.3900.00619.003.15,3120.06%
2024/06/190624.000626.00629.0005,2760.00%
2024/06/1800.000.1624.00617.00-0.15,2610.00%
2024/06/170.1617.0000.00622.000.15,3170.00%
2024/06/1200.001.3607.62607.00-1.35,510-0.02%
2024/06/1111597.1800.00595.00115,5310.20%
2024/06/061601.002.2606.79606.00-1.25,605-0.02%
2024/06/0311.5592.5900.00598.0011.55,7980.20%
2024/05/312.9600.2100.00593.002.95,7840.05%
2024/05/301.1608.640.1611.00605.0015,6710.02%
2024/05/290.1616.0000.00611.000.15,6710.00%
2024/05/2800.000.1625.00623.00-0.15,6700.00%
2024/05/277.1613.008627.25607.00-0.95,627-0.02%
2024/05/241.1612.2700.00610.001.15,6580.02%
2024/05/230.1620.002.6614.45624.00-2.55,603-0.04%
2024/05/2200.005611.20614.00-55,580-0.09%
2024/05/2100.002.1608.86606.00-2.15,609-0.04%
2024/05/2000.003605.00612.00-35,647-0.05%
2024/05/1700.001.1596.18603.00-1.15,852-0.02%
2024/05/164.1589.8800.00591.004.16,0100.07%
2024/05/157.1584.1100.00579.007.16,0200.12%
2024/05/145.2580.6000.00583.005.26,0560.09%
2024/05/132.2581.780.1585.00587.002.16,0740.03%
2024/05/103.2591.411590.00588.002.26,0080.04%
2024/05/092.4596.861597.00592.001.45,9430.02%
2024/05/085.4603.604607.75605.001.45,8880.02%
2024/05/071638.002643.40640.00-15,759-0.02%
2024/05/062639.506640.33635.00-45,729-0.07%
2024/05/0300.0011.3632.03634.00-11.35,730-0.20%
2024/05/027608.0000.00616.0075,6860.12%
2024/04/3000.000.4619.50618.00-0.45,640-0.01%
2024/04/2900.008.2621.01625.00-8.25,641-0.14%
2024/04/2600.000.1610.96603.00-0.15,5940.00%
2024/04/251602.0000.00597.0015,5900.02%
2024/04/2400.001.1603.51601.00-1.15,585-0.02%
2024/04/230579.002571.55583.00-25,663-0.04%
2024/04/221.1579.160.1575.00574.0015,6820.02%
2024/04/1912.3596.671602.00588.0011.35,7530.20%
2024/04/171609.002.2614.37621.00-1.25,682-0.02%
2024/04/160.3608.287.3607.82602.00-75,653-0.12%
2024/04/151.6619.4300.00618.001.65,6150.03%
2024/04/122.1629.767.9629.37630.00-5.85,612-0.10%
2024/04/114.3602.989610.11615.00-4.75,546-0.08%
2024/04/102603.004.5608.76606.00-2.55,528-0.04%
2024/04/0900.001596.00596.00-15,510-0.02%
2024/04/0800.000.4592.00591.00-0.45,484-0.01%
2024/04/0300.000.1591.00596.00-0.15,4690.00%
2024/04/020.1592.0000.00594.000.15,4650.00%
2024/04/012.1596.3300.00589.002.15,4700.04%
2024/03/2900.008.7604.89604.00-8.75,439-0.16%
2024/03/281595.004594.75589.00-35,347-0.06%
2024/03/271593.000.4588.75591.000.65,3500.01%
2024/03/264.2579.450.1576.00583.004.15,4350.08%
2024/03/251.4589.926586.00589.00-4.65,432-0.08%
2024/03/222.1587.0200.00594.002.15,4620.04%
2024/03/213596.3300.00596.0035,4620.05%
2024/03/200.1600.006.3607.38595.00-6.25,459-0.11%
2024/03/192.1593.842.3600.13596.00-0.25,4270.00%
2024/03/181592.054604.00605.00-35,375-0.06%
2024/03/154.1575.021573.60570.003.15,2600.06%
2024/03/142.4575.971575.16576.001.35,2320.03%
2024/03/133.3580.920.1587.00584.003.25,1670.06%
2024/03/120587.0000.00594.0005,0900.00%
2024/03/111.7581.910.2583.00582.001.55,0750.03%
2024/03/0813605.3112.4611.45592.000.75,0340.01%
2024/03/071.1597.358596.50598.00-6.94,848-0.14%
2024/03/063.2588.7800.00594.003.24,7620.07%
2024/03/0500.004.1592.54593.00-4.14,723-0.09%
2024/03/049.3592.814594.25592.005.34,7370.11%
2024/03/013607.663.2606.95599.00-0.14,6840.00%
2024/02/294602.753603.67601.0014,6780.02%
2024/02/277603.009.9602.07605.00-2.94,587-0.06%
2024/02/263585.332582.53584.0014,4170.02%
2024/02/233.3587.1524.1592.54580.00-20.94,406-0.47%
2024/02/222571.0021.2573.58584.00-19.24,351-0.44%
2024/02/2112.6568.661.2568.25569.0011.44,2960.27%
2024/02/2032.2592.5110.5599.37587.0021.74,2340.51%
2024/02/199524.1112.5530.97550.00-3.54,004-0.09%
2024/02/162507.002.1508.14514.00-0.13,8540.00%
2024/02/152.1506.970.3500.03506.001.83,8430.05%
2024/02/052.4499.5430494.85506.00-27.63,779-0.73%
2024/02/0200.000.2514.00515.00-0.23,707-0.01%
2024/02/0100.004.2511.14515.00-4.23,753-0.11%
2024/01/310.2507.5000.00511.000.23,9150.01%
2024/01/302.2510.961510.00508.001.23,9420.03%
2024/01/290.1519.001.1519.00520.00-1.13,997-0.03%
2024/01/260.1517.051.3517.46520.00-1.24,039-0.03%
2024/01/240.1523.0000.00526.000.14,2730.00%
2024/01/232.1520.602.8522.62523.00-0.74,352-0.02%
2024/01/221514.011516.00518.0004,4690.00%
2024/01/190.3515.0000.00515.000.34,4530.01%
2024/01/181511.0300.00513.0014,4530.02%
2024/01/176.3509.0800.00511.006.34,4490.14%
2024/01/161.4532.8400.00533.001.44,3260.03%
2024/01/1531531.683.5532.57534.0027.54,3000.64%
2024/01/120.1507.002507.50510.00-24,195-0.05%
2024/01/1100.001501.00502.00-14,163-0.02%
2024/01/053490.170490.00490.0034,1740.07%
2024/01/041.1494.4500.00495.001.14,1490.03%
2024/01/030.1503.504504.00499.50-3.94,169-0.09%
2024/01/0200.001512.00510.00-14,174-0.02%
2023/12/2900.000.1511.00517.00-0.14,1840.00%
2023/12/2800.000.4511.00510.00-0.44,190-0.01%
2023/12/272508.000510.00511.0024,2090.05%
2023/12/261509.0000.00510.0014,2080.02%
2023/12/2500.001502.00504.00-14,266-0.02%
2023/12/222503.001504.00506.0014,2970.02%
2023/12/216.2496.1300.00494.506.24,2770.14%
2023/12/201514.0000.00514.0014,1820.02%
2023/12/190511.000.1513.00510.00-0.14,1390.00%
2023/12/1800.005.2521.73519.00-5.24,103-0.13%
2023/12/151.1516.823517.00515.00-1.94,107-0.05%
2023/12/140.1514.500.9514.33516.00-0.84,117-0.02%
2023/12/1300.000513.00517.0004,1210.00%
2023/12/1200.002513.00514.00-24,211-0.05%
2023/12/0800.000.1510.00508.00-0.14,2900.00%
2023/12/071.4506.571.9508.07509.00-0.54,317-0.01%
2023/12/061505.001509.00511.0004,3370.00%
2023/12/056.1502.661.4502.56503.004.74,3520.11%
2023/12/0400.001510.00514.00-14,355-0.02%
2023/12/012.1511.001510.00510.001.14,3550.02%
2023/11/300.3510.670.2512.00511.000.14,4050.00%
2023/11/290.1512.006.1511.80512.00-64,390-0.14%
2023/11/283500.000.2500.09502.002.84,3410.06%
2023/11/272507.508.2511.81503.00-6.24,321-0.14%
2023/11/2400.004500.00500.00-44,229-0.09%
2023/11/233496.003.1499.85496.00-0.14,2160.00%
2023/11/222493.505496.10499.00-34,209-0.07%
2023/11/211.2492.244496.00492.50-2.94,203-0.07%
2023/11/200489.501495.50491.50-14,188-0.02%
2023/11/171.2488.242.3492.28495.00-1.14,146-0.03%
2023/11/160.1481.501483.50485.00-0.94,126-0.02%
2023/11/151.1494.098.1492.00491.50-74,129-0.17%
2023/11/1400.001490.00489.00-14,123-0.02%
2023/11/101479.503482.00481.50-24,149-0.05%
2023/11/0910.2489.410.4484.45483.009.84,1360.24%
2023/11/086.2474.663.5473.26477.502.74,1010.07%
2023/11/074.3498.242.1500.00499.002.23,9460.05%
2023/11/063495.173.8495.26496.00-0.83,928-0.02%
2023/11/031483.508.4480.63478.00-7.33,984-0.18%
2023/11/024477.885.3481.32485.00-1.33,998-0.03%
2023/11/0112465.429.2462.90470.002.83,9030.07%
2023/10/312453.502.2456.25454.50-0.23,765-0.01%
2023/10/305449.207.2448.32452.00-2.23,723-0.06%
2023/10/261.1429.931432.50429.500.13,7370.00%
2023/10/251439.0000.00435.5013,7290.03%
2023/10/240429.5000.00429.5003,7300.00%
2023/10/230431.501435.06430.50-13,741-0.03%
2023/10/201436.000.1436.00440.000.93,7320.02%
2023/10/1800.002.2435.09436.00-2.23,727-0.06%
2023/10/171431.001437.00430.0003,6960.00%
2023/10/161429.0000.00431.5013,7250.03%
2023/10/1300.001437.00436.50-13,751-0.03%
2023/10/122.3431.651433.00432.001.33,7790.03%
2023/10/1100.001438.00437.00-13,800-0.03%
2023/10/061.1432.1400.00431.501.13,8050.03%
2023/10/052435.751.4438.93440.500.63,8180.02%
2023/10/0300.002432.51431.00-24,018-0.05%
2023/10/020.3428.503427.17428.00-2.74,057-0.07%
2023/09/281.2422.3000.00423.001.24,1320.03%
2023/09/261.5432.521432.00427.000.54,1710.01%
2023/09/251435.002.6440.38440.00-1.64,230-0.04%
2023/09/210428.5000.00433.0004,4320.00%
2023/09/202436.9900.00431.5024,4350.05%
2023/09/193440.832441.75445.5014,4200.02%
2023/09/180.1457.501448.00447.50-0.94,366-0.02%
2023/09/151451.004.7459.04464.00-3.74,354-0.09%
2023/09/1410445.1510449.39449.5004,2510.00%
2023/09/1310436.0021438.07438.50-114,220-0.26%
2023/09/1200.000431.50434.0004,2510.00%
2023/09/1100.001431.00428.50-14,290-0.02%
2023/09/0800.0011.1426.45427.50-11.14,306-0.26%
2023/09/0711429.591427.00427.00104,3180.23%
2023/09/0600.001.9424.81425.00-1.94,323-0.04%
2023/09/0500.001421.47422.00-14,359-0.02%
2023/09/041409.002408.25410.50-14,345-0.02%
2023/09/010.8403.990403.00403.000.84,3840.02%
2023/08/3100.000403.00399.5004,4090.00%
2023/08/301396.0100.00397.0014,4320.02%
2023/08/280396.0000.00393.5004,4990.00%
2023/08/250.2392.750394.33392.500.24,5610.00%
2023/08/2400.001391.00390.00-14,589-0.02%
2023/08/230.1386.5000.00385.000.14,6110.00%
2023/08/220383.0000.00382.5004,6470.00%
2023/08/211383.9900.00381.5014,7050.02%
2023/08/181386.0200.00386.0014,6980.02%
2023/08/170.1386.772386.75388.50-1.94,666-0.04%
2023/08/161385.5300.00389.5014,6680.02%
2023/08/156.2390.5810390.55390.00-3.84,641-0.08%
2023/08/142389.260392.00390.5024,6620.04%
2023/08/1100.001398.50395.00-14,734-0.02%
2023/08/102394.270.1397.67393.501.94,7340.04%
2023/08/0914400.292400.50397.00124,7760.25%
2023/08/082.2415.7200.00417.502.24,6650.05%
2023/08/071421.5000.00427.5014,6660.02%
2023/08/040427.070427.50425.0004,8270.00%
2023/08/0200.000.2438.00432.00-0.24,8730.00%
2023/08/0100.005434.40437.00-54,858-0.10%
2023/07/3100.002.1428.82424.00-2.14,766-0.04%
2023/07/281415.950414.50416.5014,6950.02%
2023/07/270.1408.0000.00415.000.14,6850.00%
2023/07/2600.001414.00406.50-14,686-0.02%
2023/07/2500.003410.00408.00-34,725-0.06%
2023/07/240407.001407.00405.50-14,766-0.02%
2023/07/212.2403.5200.00408.002.24,8170.05%
2023/07/193408.672408.50404.5014,8970.02%
2023/07/1800.001413.99410.00-14,879-0.02%
2023/07/1700.003406.18406.00-34,856-0.06%
2023/07/142410.504406.88409.00-24,847-0.04%
2023/07/135400.005396.50399.0004,8210.00%
2023/07/123.1393.0800.00394.503.14,7760.07%
2023/07/118.2398.431401.50397.007.24,7520.15%
2023/07/105430.524430.50430.5014,6360.02%
2023/07/063434.331.1435.38435.501.94,6310.04%
2023/07/051439.004437.00438.50-34,588-0.07%
2023/07/040.2435.002437.00440.50-1.84,554-0.04%
2023/07/036.1423.481421.00425.005.14,5760.11%
2023/06/3011.2425.8700.00426.5011.24,6130.24%
2023/06/2900.005458.50456.00-54,464-0.11%
2023/06/2600.001452.00450.00-14,538-0.02%
2023/06/200454.002452.50449.00-24,565-0.04%
2023/06/154450.504449.00450.0004,5100.00%
2023/06/140.1460.5000.00460.500.14,5360.00%
2023/06/1300.001.1464.91466.50-1.14,576-0.02%
2023/06/1200.006455.50455.00-64,620-0.13%
2023/06/095461.511.5463.31463.003.54,6150.08%
2023/06/080452.503.1451.53455.50-3.14,603-0.07%
2023/06/0700.001.5455.33456.00-1.54,617-0.03%
2023/06/063442.000441.00444.5034,5890.07%
2023/06/050.1438.001.1438.48438.00-14,618-0.02%
2023/06/020.1429.0000.00431.000.14,6520.00%
2023/06/0100.009424.50424.00-94,710-0.19%
2023/05/3000.001420.00423.50-14,722-0.02%
2023/05/290422.000.2423.99423.50-0.24,7770.00%
2023/05/260.5418.005417.50416.50-4.54,888-0.09%
2023/05/255413.704415.25414.0014,9330.02%
2023/05/243405.5000.00407.5034,9640.06%
2023/05/232409.5000.00409.0025,0550.04%
2023/05/220.2410.0000.00408.000.25,1110.00%
2023/05/181.1406.504405.50407.50-35,180-0.06%
2023/05/179.1398.2615399.60400.50-5.95,247-0.11%
2023/05/1600.001407.50406.00-15,300-0.02%
2023/05/152.1398.451396.50400.501.15,3310.02%
2023/05/122.2409.7310412.00411.00-7.85,327-0.15%
2023/05/110419.0000.00415.5005,3840.00%
2023/05/1026430.445.1433.21424.0020.95,6380.37%
2023/05/091414.0600.00417.0015,5700.02%
2023/05/0800.000432.00429.0005,5600.00%
2023/05/050427.0000.00428.0005,6140.00%
2023/05/020.1428.001428.50425.50-0.95,948-0.02%
2023/04/287.1420.047417.71418.500.16,0180.00%
2023/04/2700.000415.00410.5005,9890.00%
2023/04/262.1405.171409.98412.0015,9610.02%
2023/04/255.1419.975415.90409.000.15,9530.00%
2023/04/211.1437.1000.00436.001.15,9950.02%
2023/04/200447.501448.50445.00-16,097-0.02%
2023/04/190.1449.500.2450.00450.00-0.26,2180.00%
2023/04/1800.002451.25451.00-26,330-0.03%
2023/04/171458.0000.00458.0016,4160.02%
2023/04/142457.490.2457.51459.001.86,5320.03%
2023/04/131453.002451.48450.00-16,666-0.02%
2023/04/121463.402456.00455.50-16,683-0.01%
2023/04/115457.132458.25463.5036,6890.05%
2023/04/101448.505448.20447.50-46,669-0.06%
2023/04/0700.001440.49439.00-16,821-0.01%
2023/04/0600.000.2436.87435.50-0.26,8170.00%
2023/03/311425.027.3429.13431.50-6.36,737-0.09%
2023/03/300.3413.5000.00415.000.36,7360.00%
2023/03/294418.207410.21414.00-36,812-0.04%
2023/03/280425.5000.00425.5006,8600.00%
2023/03/272432.005.1434.55430.50-3.17,005-0.04%
2023/03/2400.001435.00436.50-17,142-0.01%
2023/03/232433.753431.83433.00-17,147-0.01%
2023/03/224431.881430.50430.5037,1720.04%
2023/03/211432.501431.50429.0007,1410.00%
2023/03/202429.753433.33430.00-17,158-0.01%
2023/03/173428.003426.00434.5007,1570.00%
2023/03/167.1417.961417.00417.506.17,1360.09%
2023/03/151422.500433.50418.0017,1880.01%
2023/03/1400.007422.93420.00-77,204-0.10%
2023/03/100423.000.2423.33424.00-0.17,2060.00%
2023/03/0900.002.2429.35428.00-2.27,205-0.03%
2023/03/081426.001.2423.27429.50-0.27,2420.00%
2023/03/071427.001.5428.03430.50-0.57,206-0.01%
2023/03/062421.506.6421.22422.00-4.67,140-0.06%
2023/03/0300.002413.75410.50-27,077-0.03%
2023/03/022408.0000.00409.5027,0840.03%
2023/03/012407.251418.00415.5017,0550.01%
2023/02/240.2410.504.1411.00407.50-47,012-0.06%
2023/02/231.1410.000.2411.50409.000.96,9140.01%
2023/02/224.1408.9000.00409.004.16,9470.06%
2023/02/214.1418.9714.8415.65425.00-10.76,990-0.15%
2023/02/2013.3408.5900.00407.5013.36,9700.19%
2023/02/174404.254405.50404.5006,9580.00%
2023/02/162394.003.2397.78402.00-1.26,993-0.02%
2023/02/156.2394.936397.01398.000.27,1320.00%
2023/02/143.1393.227.1395.87398.50-4.17,327-0.06%
2023/02/131380.502383.50380.50-17,330-0.01%
2023/02/101.2377.421384.00383.500.27,3780.00%
2023/02/094.5388.561383.00381.503.57,3370.05%
2023/02/087387.6411.4385.02390.00-4.47,240-0.06%
2023/02/0700.002.1362.62364.00-2.16,950-0.03%
2023/02/067.1357.711363.00356.0066,8440.09%
2023/02/035361.702.3362.22363.002.76,7950.04%
2023/02/0212362.672361.00361.00106,7350.15%
2023/02/0100.000359.50353.5006,6850.00%
2023/01/312355.521.1361.93355.000.96,5990.01%
2023/01/3000.0010351.90351.00-106,480-0.15%
2023/01/176347.252.2347.34348.003.86,4370.06%
2023/01/1300.001346.44346.00-16,440-0.02%
2023/01/122345.001344.52344.5016,4220.02%
2023/01/111.2349.4222349.43350.50-20.86,390-0.33%
2023/01/101.1347.063343.52347.00-26,418-0.03%
2023/01/091345.031.3351.08348.50-0.36,3610.00%
2023/01/0624344.114.1349.28352.0019.96,2810.32%
2023/01/051344.003.1339.24339.00-2.16,188-0.03%
2023/01/042.8333.641.2334.00335.501.66,1550.03%
2023/01/0310.1327.774.4329.42334.505.76,0880.09%
2022/12/301315.500320.00315.5015,9500.02%
2022/12/296315.5017313.59317.50-115,941-0.19%
2022/12/282312.740309.50309.0025,9650.03%
2022/12/274321.8817320.00319.00-135,944-0.22%
2022/12/261306.500306.00306.5015,7700.02%
2022/12/231302.0000.00301.5015,7940.02%
2022/12/2200.000303.50302.0005,8180.00%
2022/12/211302.501301.00298.0005,7780.00%
2022/12/2013306.0012310.58300.0015,6980.02%
2022/12/196305.002305.25309.0045,6120.07%
2022/12/162311.508.1311.88314.50-6.15,454-0.11%
2022/12/152305.253.1306.48308.50-1.15,383-0.02%
2022/12/141302.001298.57307.0005,3870.00%
2022/12/1300.001296.50295.50-15,388-0.02%
2022/12/120295.5000.00296.5005,4030.00%
2022/12/090.1300.007300.00299.00-75,433-0.13%
2022/12/082.2299.031298.50297.501.15,4260.02%
2022/12/0710.1302.8016302.09305.00-5.95,379-0.11%
2022/12/063295.501297.50298.5025,2720.04%
2022/12/055.1298.522300.50300.503.15,2060.06%
2022/12/020.1299.5000.00299.000.15,2020.00%
2022/12/012.1297.761301.00297.0015,2320.02%
2022/11/300292.501298.50298.50-15,189-0.02%
2022/11/290290.001289.50293.00-15,184-0.02%
2022/11/281294.5000.00291.5015,1980.02%
2022/11/257297.432296.75294.5055,2300.10%
2022/11/243301.679.1298.68302.00-6.15,231-0.12%
2022/11/230.2292.501.1291.11291.00-0.95,198-0.02%
2022/11/223295.1600.00295.0035,1910.06%
2022/11/2100.001296.50298.00-15,174-0.02%
2022/11/181.1305.8600.00301.501.15,1730.02%
2022/11/172309.001301.50307.0015,0840.02%
2022/11/162301.250306.00307.0024,9610.04%
2022/11/1500.002.1296.40301.00-2.14,887-0.04%
2022/11/1400.003.1297.32298.00-3.14,889-0.06%
2022/11/1111.1304.1318.6301.48298.00-7.54,831-0.16%
2022/11/1010.3288.262.3287.55290.007.94,6790.17%
2022/11/090.1285.0011.1280.68285.00-114,429-0.25%
2022/11/088.1264.4813.2262.43259.50-5.14,338-0.12%
2022/11/0700.001255.50255.50-14,291-0.02%
2022/11/040.1246.5000.00247.500.14,3370.00%
2022/11/030243.0000.00245.0004,4130.00%
2022/11/021246.0000.00246.0014,4510.02%
2022/10/3100.000.1240.00241.00-0.14,6250.00%
2022/10/281233.992229.00237.00-14,686-0.02%
2022/10/271240.5000.00241.0014,6890.02%
2022/10/260235.001237.50235.00-14,779-0.02%
2022/10/250.1242.4100.00235.500.14,8150.00%
2022/10/2100.004247.75246.00-44,818-0.08%
2022/10/200241.5000.00245.5004,8270.00%
2022/10/1900.000.3245.00244.00-0.34,821-0.01%
2022/10/1810249.359243.00243.0014,7950.02%
2022/10/176241.338241.44249.00-24,785-0.04%
2022/10/144241.001241.01242.5034,7790.06%
2022/10/131240.961236.98233.0004,8410.00%
2022/10/121231.501232.50237.0004,8320.00%
2022/10/111235.492232.75236.50-14,808-0.02%
2022/10/070.1239.482239.00238.50-1.94,849-0.04%
2022/10/062.2239.913238.17240.50-0.84,901-0.02%
2022/10/052.1237.000237.50238.5024,9510.04%
2022/10/0418225.254228.12228.00145,1210.27%
2022/10/031215.523219.00217.50-25,235-0.04%
2022/09/301216.991.2214.62219.00-0.25,3900.00%
2022/09/290215.830.1215.00213.50-0.15,4590.00%
2022/09/282.1218.170218.00214.502.15,5580.04%
2022/09/270.1224.4600.00223.500.15,5690.00%
2022/09/263.1227.890.2222.50222.502.95,6450.05%
2022/09/233235.0100.00235.5035,7090.05%
2022/09/220237.1500.00239.5005,7660.00%
2022/09/210244.002246.00243.50-25,768-0.03%
2022/09/201244.5400.00243.5015,7990.02%
2022/09/190251.0800.00249.5005,7790.00%
2022/09/161254.5100.00253.0015,7910.02%
2022/09/150261.251262.50260.50-15,838-0.02%
2022/09/143256.001255.50258.0025,9800.03%
2022/09/130.1263.501263.50263.00-0.96,033-0.01%
2022/09/120265.001265.00266.50-16,114-0.02%
2022/09/081252.001253.50259.0006,2000.00%
2022/09/0700.000.4253.00254.50-0.46,170-0.01%
2022/09/061251.0000.00251.5016,1470.02%
2022/09/050250.570251.00252.5006,1680.00%
2022/09/020261.001258.50258.50-16,149-0.02%
2022/09/0110259.102260.75258.5086,1440.13%
2022/08/300.3260.0000.00258.500.36,1270.00%
2022/08/2900.001260.00259.00-16,137-0.02%
2022/08/265270.301268.00265.0046,1340.07%
2022/08/2500.000268.25269.5006,1490.00%
2022/08/240.1261.5600.00260.000.16,1800.00%
2022/08/2300.004.2263.26261.00-4.26,222-0.07%
2022/08/222271.0010271.35266.00-86,246-0.13%
2022/08/193.5269.032270.25270.001.56,2700.02%
2022/08/181262.001263.00267.0006,2400.00%
2022/08/170.1264.000.4264.00265.00-0.36,2400.00%
2022/08/1613.1263.0600.00262.0013.16,2200.21%
2022/08/159262.671264.01267.5086,2380.13%
2022/08/1211.1261.868259.50261.503.16,2100.05%
2022/08/1100.006.3257.52257.50-6.36,208-0.10%
2022/08/101.4249.245246.00245.50-3.66,155-0.06%
2022/08/0900.006259.08260.00-66,106-0.10%
2022/08/081256.001.1246.77256.50-0.16,1090.00%
2022/08/050249.0000.00247.5006,0060.00%
2022/08/0415244.5016.1246.24247.00-1.16,022-0.02%
2022/08/030.2249.502248.00249.50-1.85,979-0.03%
2022/08/028.1249.8900.00250.508.16,0170.13%
2022/08/016260.830262.00262.0065,9740.10%
2022/07/290.1262.0000.00265.000.15,9700.00%
2022/07/280.2267.120.2263.50262.5005,9910.00%
2022/07/2700.000264.50264.5006,0370.00%
2022/07/260.2262.7500.00261.500.26,0580.00%
2022/07/253262.503262.00262.0006,2100.00%
2022/07/220.1265.0000.00266.000.16,2780.00%
2022/07/210265.002.1265.41269.50-2.16,304-0.03%
2022/07/2010259.0011258.00258.00-16,263-0.02%
2022/07/191.1249.892248.50250.50-0.96,205-0.01%
2022/07/182248.752248.75249.0006,2420.00%
2022/07/1512244.423.2247.03245.008.86,2380.14%
2022/07/141241.501239.50241.0006,1620.00%
2022/07/131244.0015243.50238.50-146,096-0.23%
2022/07/123.5239.941237.50234.502.56,0010.04%
2022/07/112.1300.4800.00300.502.15,7660.04%
2022/07/080300.505294.31300.00-55,643-0.09%
2022/07/070.1278.9800.00279.500.15,5010.00%
2022/07/0618282.390288.50278.00185,4620.33%
2022/07/052.1288.5000.00292.002.15,3660.04%
2022/07/042288.251295.99296.0015,3170.02%
2022/07/010.1295.8400.00288.500.15,2700.00%
2022/06/301.2303.550304.00302.001.25,2050.02%
2022/06/291315.0000.00310.0015,1310.02%
2022/06/281.1317.0800.00315.001.15,0560.02%
2022/06/279327.5010332.45330.00-15,012-0.02%
2022/06/240.1323.0000.00325.000.14,9960.00%
2022/06/231324.5000.00326.0014,9940.02%
2022/06/221.7326.744328.00321.00-2.34,929-0.05%
2022/06/210.2341.0000.00346.000.24,8480.00%
2022/06/204.7341.4900.00341.504.74,8290.10%
2022/06/172.3354.991352.00352.001.34,8660.03%
2022/06/160.1368.092375.00366.50-1.94,825-0.04%
2022/06/1512.2378.0300.00372.5012.24,8910.25%
2022/06/141.3370.553372.33379.00-1.74,930-0.04%
2022/06/132.1381.515382.00379.50-2.94,946-0.06%
2022/06/102.2394.112394.50393.000.24,9420.00%
2022/06/090399.500.1402.50398.50-0.14,9430.00%
2022/06/082404.251404.00405.0014,9330.02%
2022/06/071401.0000.00401.0014,9580.02%
2022/06/0600.002398.00406.50-24,962-0.04%
2022/06/021401.513403.50401.00-25,010-0.04%
2022/06/012410.252412.00410.0005,0270.00%
2022/05/311405.005404.30406.00-44,975-0.08%
2022/05/3011.1403.509403.00404.002.14,9640.04%
2022/05/272.1396.904397.13400.00-1.94,966-0.04%
2022/05/262.1392.362389.75387.500.15,0210.00%
2022/05/253.2390.666387.50389.00-2.85,073-0.06%
2022/05/243385.504389.25384.50-15,140-0.02%
2022/05/233392.5000.00393.0035,2190.06%
2022/05/201404.003403.50401.50-25,215-0.04%
2022/05/1900.007390.00402.50-75,238-0.13%
2022/05/188397.1300.00395.0085,2700.15%
2022/05/171.1394.551391.50394.500.15,3130.00%
2022/05/160.1395.3800.00391.500.15,3590.00%
2022/05/131397.501398.49399.0005,3690.00%
2022/05/127387.507389.00388.5005,4610.00%
2022/05/118.4389.089390.72391.50-0.65,472-0.01%
2022/05/101.1383.862387.50390.50-0.95,522-0.02%
2022/05/090.1380.500382.00378.000.15,5410.00%
2022/05/061391.5000.00391.0015,5660.02%
2022/05/0500.001400.00401.00-15,606-0.02%
2022/05/043.1395.971393.50395.002.15,5820.04%
2022/05/030.1401.505402.40403.50-4.95,564-0.09%
2022/04/2910.1404.086401.09398.504.15,5870.07%
2022/04/281382.005380.19382.50-45,432-0.07%
2022/04/274.2356.2710355.45363.50-5.85,363-0.11%
2022/04/262.1377.030377.50376.002.15,2690.04%
2022/04/2511.2374.629376.50374.502.25,2900.04%
2022/04/225.4390.3100.00387.005.45,2590.10%
2022/04/212399.0000.00401.5025,2380.04%
2022/04/201403.5000.00405.5015,2440.02%
2022/04/191.2402.511410.99402.000.25,2580.00%
2022/04/180.1405.5000.00405.500.15,2920.00%
2022/04/153.2402.031401.00400.002.25,3170.04%
2022/04/149410.8311415.45414.00-25,371-0.04%
2022/04/131407.002407.50410.00-15,405-0.02%
2022/04/120.1395.032394.00398.00-1.95,451-0.04%
2022/04/113.1395.573401.17390.500.15,4270.00%
2022/04/083402.0000.00403.0035,4100.06%
2022/04/072.7403.483405.50400.00-0.35,404-0.01%
2022/04/063.3415.561416.50415.002.35,3250.04%
2022/04/010.1425.5000.00427.500.15,2850.00%
2022/03/3100.002427.75426.50-25,291-0.04%
2022/03/303.1426.137425.29424.50-45,314-0.07%
2022/03/295.4421.502422.00420.503.45,3490.06%
2022/03/283.6422.992422.50425.001.65,3740.03%
2022/03/253.3437.693439.67435.500.35,4130.00%
2022/03/245.1433.811437.00434.504.15,4710.07%
2022/03/231.1437.642441.25445.00-15,489-0.02%
2022/03/2213.8438.944437.75434.509.85,5830.18%
2022/03/219452.282454.00450.5075,5040.13%
2022/03/183.4461.6700.00456.503.45,5070.06%
2022/03/1700.009.1465.40467.00-9.15,512-0.16%
2022/03/168454.8173449.73452.50-655,483-1.19%
2022/03/156.2455.4711452.00451.50-4.85,502-0.09%
2022/03/143.1463.3200.00463.003.15,5860.05%
2022/03/112.2463.860.1467.00466.502.15,6940.04%
2022/03/1000.009.1465.52468.00-9.15,762-0.16%
2022/03/092.3456.161452.50452.501.35,7970.02%
2022/03/083.1456.064457.50452.50-0.95,879-0.02%
2022/03/079.5455.976461.33456.503.55,9220.06%
2022/03/043.1475.342473.75474.001.15,9550.02%
2022/03/033.1479.532483.00480.001.16,0250.02%
2022/03/020.4478.270479.50477.000.46,0750.01%
2022/03/013477.994.4472.31481.00-1.46,089-0.02%
2022/02/2515.1460.4315457.23456.500.16,0110.00%
2022/02/244.3457.1221459.07456.00-16.86,011-0.28%
2022/02/2320463.483.4464.06463.5016.65,9720.28%
2022/02/220.2450.902450.25452.00-1.95,980-0.03%
2022/02/212.1452.123451.00453.50-0.96,063-0.01%
2022/02/1811.4444.968442.13446.503.46,2560.05%
2022/02/179.2450.798452.44450.501.26,2810.02%
2022/02/160.3457.001460.00456.00-0.76,399-0.01%
2022/02/157.2455.978453.63453.00-0.86,411-0.01%
2022/02/147.1452.672452.25454.505.16,4040.08%
2022/02/111.4462.270.1470.00468.001.36,3350.02%
2022/02/107466.211467.02467.0066,3900.09%
2022/02/0910.2460.339463.33462.001.26,5580.02%
2022/02/085.1455.364457.00453.001.16,8120.02%
2022/02/072.1462.8100.00456.502.16,7620.03%
2022/01/260.3474.2500.00471.000.36,7010.00%
2022/01/257.4473.641.1473.11473.006.36,7130.09%
2022/01/243.2483.151485.00490.502.26,7070.03%
2022/01/210.1496.506495.50494.50-66,702-0.09%
2022/01/201502.0000.00503.0016,7570.01%
2022/01/1900.004504.50506.00-46,751-0.06%
2022/01/185513.987508.00510.00-26,770-0.03%
2022/01/1700.001497.00501.00-16,745-0.01%
2022/01/141.2489.712493.50494.50-0.86,769-0.01%
2022/01/131.3498.604.1498.02498.00-2.86,819-0.04%
2022/01/120.1505.182.2507.00508.00-2.16,826-0.03%
2022/01/119.3510.815517.00508.004.36,8330.06%
2022/01/070.2508.714.1508.41507.00-3.96,881-0.06%
2022/01/066.6513.1113515.08517.00-6.46,871-0.09%
2022/01/053.5522.747522.43520.00-3.56,855-0.05%
2022/01/041533.002531.00532.00-16,861-0.01%
2022/01/030.1535.0000.00538.000.16,8500.00%
2021/12/3000.0012.1537.03539.00-12.16,885-0.18%
2021/12/292536.9800.00534.0026,8900.03%
2021/12/280535.003535.33537.00-36,974-0.04%
2021/12/272531.004530.25531.00-26,984-0.03%
2021/12/243.1531.971530.00530.002.17,0280.03%
2021/12/230536.000.3535.58538.00-0.37,0830.00%
2021/12/222.1532.005.3531.43532.00-3.27,091-0.04%
2021/12/210.3524.981.2525.00535.00-0.97,079-0.01%
2021/12/201.2517.173523.97528.00-1.87,042-0.03%
2021/12/171530.001.1526.38531.00-0.16,9930.00%
2021/12/1610521.004.1526.88534.005.96,9570.09%
2021/12/156.1510.457.1501.69512.00-16,861-0.01%
2021/12/144.4505.4600.00502.004.46,8530.06%
2021/12/131522.003.1521.64520.00-2.16,826-0.03%
2021/12/102510.0000.00508.0026,7800.03%
2021/12/091.1511.825510.60512.00-3.96,777-0.06%
2021/12/081519.003.6518.06519.00-2.66,749-0.04%
2021/12/073512.673.1511.57513.00-0.16,7430.00%
2021/12/061505.009.3503.18505.00-8.36,645-0.12%
2021/12/039.1489.123494.67493.006.16,6130.09%
2021/12/021488.462489.50486.00-16,607-0.01%
2021/12/010480.004.2475.04482.50-4.26,655-0.06%
2021/11/308.1472.753473.34465.505.16,5840.08%
2021/11/299.6470.426465.86470.003.66,5650.05%
2021/11/260.2467.141468.00462.50-0.86,565-0.01%
2021/11/251.1479.7100.00473.001.16,5610.02%
2021/11/241.6480.7220483.38480.50-18.46,613-0.28%
2021/11/231.3480.6918.1485.59485.50-16.86,719-0.25%
2021/11/2200.005489.70489.50-56,713-0.07%
2021/11/197486.576.3487.65483.000.76,7710.01%
2021/11/186.4498.782500.00493.504.46,7650.07%
2021/11/173.1490.2210489.93490.50-6.96,684-0.10%
2021/11/162470.256.1470.58470.00-4.16,504-0.06%
2021/11/1530470.178.4469.93470.0021.66,5120.33%
2021/11/124.1451.870.1456.30451.5046,4640.06%
2021/11/114442.754443.88443.0006,4740.00%
2021/11/107.2452.933454.17452.004.26,5010.07%
2021/11/091452.1813.5459.30461.00-12.46,504-0.19%
2021/11/0817.3456.808.1459.84456.509.26,4170.14%
2021/11/054.1429.6219.7436.29448.00-15.66,269-0.25%
2021/11/041.1408.1400.00407.501.16,0190.02%
2021/11/031.1413.501415.00413.500.16,1070.00%
2021/11/026415.253405.50405.5036,2480.05%
2021/11/014.1420.123417.84418.501.16,4050.02%
2021/10/2913417.925417.90415.5086,5170.12%
2021/10/281416.003414.33410.50-26,619-0.03%
2021/10/274408.252408.00408.5026,9910.03%
2021/10/2600.0011.1409.86409.00-11.17,147-0.15%
2021/10/252400.253400.50400.00-17,252-0.01%
2021/10/222396.4911399.86405.00-97,469-0.12%
2021/10/219401.848404.00395.5017,7300.01%
2021/10/202.1399.573401.00399.00-0.97,680-0.01%
2021/10/196.5392.423397.67401.003.57,7110.05%
2021/10/186.1388.902391.25387.004.17,8400.05%
2021/10/1500.009.1388.16390.50-9.17,897-0.12%
2021/10/144.1368.594372.75372.000.17,9750.00%
2021/10/131.1376.642374.75371.50-0.97,962-0.01%
2021/10/126.1378.5000.00372.006.17,9570.08%
2021/10/087390.793389.00389.0047,9230.05%
2021/10/070.1402.611401.50396.00-0.97,985-0.01%
2021/10/0610396.609.1398.26391.0018,0210.01%
2021/10/0513394.503396.67397.50108,0520.12%
2021/10/042400.7510400.40399.50-88,091-0.10%
2021/10/011404.003404.83404.50-28,143-0.02%
2021/09/302406.472399.50410.0008,2010.00%
2021/09/294.3410.721406.50406.503.38,1560.04%
2021/09/285.1427.502424.00424.003.18,1670.04%
2021/09/272433.507433.79434.50-58,188-0.06%
2021/09/242427.501434.00426.0018,1940.01%
2021/09/232428.254428.25426.50-28,292-0.02%
2021/09/2212.2415.043421.00422.009.28,2560.11%
2021/09/179.1429.681430.00428.508.18,2500.10%
2021/09/163.1432.953429.00429.000.18,2620.00%
2021/09/153.1434.153435.67431.000.18,2700.00%
2021/09/144442.252441.25440.0028,3130.02%
2021/09/132444.0058447.16444.00-568,440-0.66%
2021/09/1063452.288.2444.03454.0054.98,5640.64%
2021/09/097433.009428.39433.50-28,524-0.02%
2021/09/084430.750.3430.00425.503.78,5480.04%
2021/09/070.1438.505437.80431.00-4.98,551-0.06%
2021/09/0615.8433.294.1438.39430.0011.78,5630.14%
2021/09/031.1456.8200.00456.501.18,4740.01%
2021/09/025460.704.2464.02456.500.88,5240.01%
2021/09/016456.424.1455.78463.001.98,4980.02%
2021/08/317.2447.325.1448.08449.002.28,5110.03%
2021/08/3010.1451.0113450.00454.50-2.98,527-0.03%
2021/08/277.4447.4200.00446.007.48,4550.09%
2021/08/252459.002460.25469.0008,5090.00%
2021/08/246.5468.971464.00461.005.58,5890.06%
2021/08/231474.505.1482.91480.50-4.18,648-0.05%
2021/08/202.1471.715476.80470.00-2.98,754-0.03%
2021/08/197.1477.942490.50470.505.18,7990.06%
2021/08/186.6471.883.2482.03491.503.48,7680.04%
2021/08/1710.4485.501475.50474.009.48,8180.11%
2021/08/166.2506.864509.75506.002.28,8680.02%
2021/08/135.3512.702514.00509.003.38,9740.04%
2021/08/127.1524.935.1529.21527.002.19,2300.02%
2021/08/117.5525.544522.50519.003.59,4790.04%
2021/08/108.6533.011535.00531.007.69,7040.08%
2021/08/0934546.094550.25538.00309,8070.31%
2021/08/0615.1559.155560.60560.0010.19,9180.10%
2021/08/054572.503.5575.12570.000.510,0460.00%
2021/08/046.4550.6219553.74562.00-12.610,340-0.12%
2021/08/034547.007545.43545.00-310,581-0.03%
2021/08/0211534.9119.7545.84541.00-8.710,617-0.08%
2021/07/305514.8023.1517.49511.00-18.110,454-0.17%
2021/07/294499.008.1501.14503.00-4.110,501-0.04%
2021/07/2819.5492.994493.25490.0015.510,5710.15%
2021/07/2727.1518.8346.4522.73522.00-19.310,575-0.18%
2021/07/262.1497.365496.60492.00-2.910,462-0.03%
2021/07/236497.9212492.58489.00-610,540-0.06%
2021/07/223.5490.4114497.36497.50-10.510,644-0.10%
2021/07/211.1489.522481.75478.50-110,762-0.01%
2021/07/2016.3487.896483.67483.0010.310,7500.10%
2021/07/1910500.408501.75503.00210,7060.02%
2021/07/162500.2515500.27499.50-1310,778-0.12%
2021/07/158494.311497.00499.50710,8000.06%
2021/07/148.1491.410.2493.00490.507.910,8100.07%
2021/07/1316.3499.997506.29495.009.310,7950.09%
2021/07/1219.1499.925.1500.59500.001410,8330.13%
2021/07/0913.4494.041492.50492.5012.410,8920.11%
2021/07/086502.5013504.77506.00-710,942-0.06%
2021/07/0723.2497.0800.00494.0023.211,0250.21%
2021/07/0600.002509.50500.00-211,126-0.02%
2021/07/052.1498.145504.50504.00-2.911,230-0.03%
2021/07/026.2494.8100.00493.506.211,3040.05%
2021/07/010.2499.5000.00503.000.211,3520.00%
2021/06/302501.005506.20499.00-311,458-0.03%
2021/06/291493.005491.60487.50-411,416-0.04%
2021/06/280.1484.503493.33496.50-2.911,592-0.03%
2021/06/252493.501497.50489.00111,6600.01%
2021/06/242.1495.713497.17497.00-0.911,770-0.01%
2021/06/232.3487.8300.00490.002.311,9640.02%
2021/06/224.3478.522476.25476.502.311,9860.02%
2021/06/2112.2487.4121497.29483.00-8.811,884-0.07%
2021/06/182503.000.1513.00503.001.911,8370.02%
2021/06/174.1505.071503.00509.003.111,9450.03%
2021/06/1612510.083515.00510.00912,1630.07%
2021/06/151.1517.916518.32522.00-4.912,412-0.04%
2021/06/114.1509.0500.00506.004.112,4800.03%
2021/06/102.1513.104520.75515.00-212,775-0.02%
2021/06/091516.004518.00513.00-312,879-0.02%
2021/06/084514.044518.25512.00012,9630.00%
2021/06/070.1499.004513.50519.00-3.913,015-0.03%
2021/06/041499.4500.00500.00112,9880.01%
2021/06/031498.571493.00505.00013,1180.00%
2021/06/025.3504.154503.63498.001.313,1560.01%
2021/06/019.6524.193532.00516.006.613,1400.05%
2021/05/3114.1515.2711522.73534.003.113,1100.02%
2021/05/285512.606.5508.92505.00-1.513,029-0.01%
2021/05/271490.0000.00495.50113,0290.01%
2021/05/262488.001487.00487.00113,1200.01%
2021/05/2513502.003.1501.42491.009.913,1860.08%
2021/05/243.8479.742488.25487.501.813,0830.01%
2021/05/213.2471.0639466.15470.50-35.813,071-0.27%
2021/05/2025.3466.9537469.16460.00-11.712,992-0.09%
2021/05/198503.377501.14494.50112,8560.01%
2021/05/181.2491.177.2501.43513.00-612,796-0.05%
2021/05/175.2467.628472.88466.50-2.812,699-0.02%
2021/05/145.1495.4513.1493.38480.00-812,559-0.06%
2021/05/1319.1491.162495.00479.0017.112,4270.14%
2021/05/127.1489.077492.50491.500.112,2190.00%
2021/05/1115.1499.9919495.45491.00-3.911,808-0.03%
2021/05/105.6568.895560.60545.000.611,4730.01%
2021/05/075.1567.967.1578.30578.00-211,350-0.02%
2021/05/064.1547.781553.00553.003.111,1330.03%
2021/05/0515.3541.8623.1576.55533.00-7.811,011-0.07%
2021/05/042.1560.4119575.58581.00-16.910,953-0.15%
2021/05/0319.4595.6400.00588.0019.410,7770.18%
2021/04/2925.2626.370626.00624.0025.110,6740.24%
2021/04/285.3632.198.6637.53624.00-3.310,596-0.03%
2021/04/2765642.327.1638.69620.0057.910,5130.55%
2021/04/262621.502618.49616.00010,2880.00%
2021/04/231590.005.1600.50614.00-4.110,238-0.04%
2021/04/2211590.457595.57588.00410,2600.04%
2021/04/214.1591.765593.80589.00-0.910,201-0.01%
2021/04/2000.002.1591.20596.00-2.110,201-0.02%
2021/04/197.1597.272597.00592.005.110,2130.05%
2021/04/1610616.806.3616.13611.003.710,1660.04%
2021/04/153602.338.3603.43610.00-5.310,099-0.05%
2021/04/145.2578.3826577.88591.00-20.910,081-0.21%
2021/04/137.1589.134593.50586.003.110,1080.03%
2021/04/125.4597.715593.83585.000.49,9780.00%
2021/04/099.3615.5411.3622.19611.00-29,818-0.02%
2021/04/0810.1625.775622.80629.005.19,7460.05%
2021/04/076.3608.914604.76619.002.39,5910.02%
2021/04/066593.506.1597.15602.00-0.19,5000.00%
2021/04/0112.2576.573577.00570.009.29,3930.10%
2021/03/316583.165.3587.53575.000.89,4450.01%
2021/03/306566.838570.50572.00-29,340-0.02%
2021/03/299.3568.263.1564.16560.006.29,2940.07%
2021/03/267.3550.7946.3543.56569.00-399,184-0.42%
2021/03/252.1527.671525.00536.001.19,0090.01%
2021/03/248.1532.973529.67528.005.18,9850.06%
2021/03/2312.1532.473.2534.13533.008.99,0160.10%
2021/03/225538.606.1538.31527.00-1.18,942-0.01%
2021/03/197539.716.6540.92542.000.58,7940.01%
2021/03/186.2532.789.4533.75539.00-3.28,560-0.04%
2021/03/170.1507.001515.00508.00-18,305-0.01%
2021/03/168.1512.623.2505.71497.504.98,1980.06%
2021/03/153.1495.403.1497.51496.500.17,9190.00%
2021/03/124.1500.002.1493.63487.002.17,8270.03%
2021/03/117.1492.087.1497.37499.000.17,7960.00%
2021/03/101.2483.0811477.18477.00-9.87,695-0.13%
2021/03/0917481.441483.00473.50167,6840.21%
2021/03/0811.1480.081482.00481.0010.17,5930.13%
2021/03/054.1465.141467.12469.503.17,4710.04%
2021/03/048.1478.391493.00477.007.17,4340.09%
2021/03/031.1488.732490.00494.00-0.97,315-0.01%
2021/03/021502.0039496.00493.50-387,250-0.52%
2021/02/265.3476.702481.50474.003.37,1510.05%
2021/02/252.1504.742502.50499.000.16,9940.00%
2021/02/241.2509.832510.00506.00-0.96,873-0.01%
2021/02/2319.3512.758513.13513.0011.36,8090.17%
2021/02/225.1529.592530.00531.003.16,7350.05%
2021/02/1927.1539.542.2539.18528.0024.96,7590.37%
2021/02/187.1536.234526.35544.003.16,6240.05%
2021/02/174521.764523.50526.0006,4480.00%
2021/02/0530470.726477.33479.00246,2520.38%
2021/02/0400.002.1437.57435.50-2.16,222-0.03%
2021/02/031.1427.2700.00430.501.16,2370.02%
2021/02/0200.002.2419.84423.50-2.26,274-0.03%
2021/02/012403.005407.10408.50-36,444-0.05%
2021/01/293.1401.436397.08394.00-2.96,419-0.05%
2021/01/282.3406.670409.50401.002.26,3960.03%
2021/01/274.1415.006413.50414.00-1.96,374-0.03%
2021/01/2616428.846418.17408.00106,3330.16%
2021/01/255.1414.495420.50417.5006,2410.00%
2021/01/221425.005426.50423.00-46,201-0.06%
2021/01/218411.197409.64408.5016,1260.02%
2021/01/201.1401.231.1403.32401.0006,1080.00%
2021/01/191410.001413.00410.0006,0030.00%
2021/01/181.2393.5800.00395.001.25,9330.02%
2021/01/152.1403.893402.50400.00-15,892-0.02%
2021/01/143394.1900.00393.0035,7910.05%
2021/01/139399.509398.78403.0005,7710.00%
2021/01/121387.022390.25383.00-15,744-0.02%
2021/01/111381.5000.00387.5015,6820.02%
2021/01/083384.0000.00384.0035,6790.05%
2021/01/071.1375.9111378.95378.00-9.95,712-0.17%
2021/01/0618377.9216382.31384.0025,6500.04%
2021/01/055356.2000.00359.5055,4870.09%
2021/01/045362.301364.50363.5045,5220.07%
2020/12/312369.002370.50369.0005,6160.00%
2020/12/291350.101356.50352.5005,7010.00%
2020/12/283348.5000.00348.5035,7370.05%
2020/12/251351.0026.4346.50351.50-25.45,721-0.44%
2020/12/242333.0014331.86333.00-125,648-0.21%
2020/12/232321.008322.69325.00-65,613-0.11%
2020/12/222320.0000.00318.0025,6060.04%
2020/12/211322.003326.83324.50-25,571-0.04%
2020/12/1810.1323.6900.00323.0010.15,5360.18%
2020/12/171323.008.2323.55323.00-7.25,556-0.13%
2020/12/166.1317.155317.30314.001.15,4900.02%
2020/12/152310.5000.00312.5025,4690.04%
2020/12/1400.003319.00318.00-35,488-0.05%
2020/12/112313.002316.50315.5005,5180.00%
2020/12/103318.1714318.50317.50-115,480-0.20%
2020/12/091.2319.174320.63321.50-2.85,498-0.05%
2020/12/0811316.5913316.50316.50-25,448-0.04%
2020/12/0718311.147317.36306.00115,4250.20%
2020/12/041.2313.741312.00315.000.25,3850.00%
2020/12/031312.501313.50312.5005,3770.00%
2020/12/0212308.004307.63308.0085,3320.15%
2020/12/011302.001304.00303.0005,3260.00%
2020/11/304303.751308.00299.0035,3760.06%
2020/11/2721303.003299.83304.00185,3700.34%
2020/11/261296.5000.00297.0015,4030.02%
2020/11/252293.7541295.07293.00-395,505-0.71%
2020/11/2413302.8500.00298.50135,5140.24%
2020/11/231304.501304.52304.0005,6150.00%
2020/11/2000.003301.33301.50-35,730-0.05%
2020/11/193299.3300.00297.5035,7200.05%
2020/11/1810300.006299.83300.0045,6690.07%
2020/11/1712293.3313293.19291.00-15,597-0.02%
2020/11/1600.000.1292.50291.00-0.15,6520.00%
2020/11/1300.001291.00291.50-15,713-0.02%
2020/11/1200.001286.00286.00-15,918-0.02%
2020/11/111286.002285.75286.00-15,897-0.02%
2020/11/101289.001293.00291.5005,8430.00%
2020/11/0916290.6612296.00293.0045,7390.07%
2020/11/0610275.9500.00273.00105,5730.18%
2020/11/051268.501271.50270.0005,5950.00%
2020/11/041272.0000.00273.0015,6480.02%
2020/10/301.1268.641267.00267.000.16,0260.00%
2020/10/290.2274.0000.00274.500.26,0710.00%
2020/10/2300.001282.00279.00-16,498-0.02%
2020/10/221277.0000.00277.0016,6210.02%
2020/10/2100.002283.75281.50-26,635-0.03%
2020/10/202282.253282.00282.00-16,671-0.01%
2020/10/194277.381277.00277.0036,7130.04%
2020/10/160.3277.5000.00278.500.36,8550.00%
2020/10/151286.502282.00279.50-16,884-0.01%
2020/10/1420279.0000.00280.50206,8140.29%
2020/10/1213284.198285.50285.0056,8110.07%
2020/10/084280.757283.93282.00-36,819-0.04%
2020/10/072276.251.1277.91277.000.96,7370.01%
2020/10/0600.008268.38269.50-86,754-0.12%
2020/10/052260.0000.00260.0026,7940.03%
2020/09/301262.004265.75265.50-36,932-0.04%
2020/09/2900.005262.50264.00-56,999-0.07%
2020/09/2800.0011258.41258.50-117,140-0.15%
2020/09/2500.0088251.50243.50-887,269-1.21%
2020/09/2420255.5013257.85258.0077,3880.09%
2020/09/2311255.7713259.42259.50-27,392-0.03%
2020/09/2211257.0535259.34259.00-247,408-0.32%
2020/09/211255.0000.00253.0017,3390.01%
2020/09/1824257.0000.00257.00247,3430.33%
2020/09/161255.502257.50255.50-17,362-0.01%
2020/09/151252.0000.00252.0017,3850.01%
2020/09/1400.002247.75250.50-27,508-0.03%
2020/09/1100.001240.00243.50-17,481-0.01%
2020/09/1088240.691241.50243.50877,4891.16%
2020/09/092235.001236.00237.5017,4100.01%
2020/09/081240.5000.00242.0017,3540.01%
2020/09/070.1243.002244.50241.00-1.97,331-0.03%
2020/09/043243.8300.00243.0037,3210.04%
2020/09/0300.001251.00251.00-17,287-0.01%
2020/09/0200.002252.00249.50-27,209-0.03%
2020/08/312244.251255.00240.0017,0810.01%
2020/08/282246.7500.00248.0026,9850.03%
2020/08/274247.885249.10248.00-16,947-0.01%
2020/08/268252.505251.70254.0036,8250.04%
2020/08/252261.7500.00262.0026,7210.03%
2020/08/244262.251263.00264.0036,7250.04%
2020/08/218264.254265.38263.0046,7260.06%
2020/08/206255.2552260.14256.00-466,685-0.69%
2020/08/194265.257268.64268.50-36,647-0.05%
2020/08/1817267.591264.00265.50166,5440.24%
2020/08/172287.502286.00289.0006,3360.00%
2020/08/1411284.4500.00285.00116,3740.17%
2020/08/132285.2518284.42284.50-166,352-0.25%
2020/08/122281.7500.00282.0026,3960.03%
2020/08/113286.178289.44289.50-56,451-0.08%
2020/08/102285.752286.00287.0006,3840.00%
2020/08/0725302.6034295.37294.00-96,362-0.14%
2020/08/068314.947314.36316.0016,1770.02%
2020/08/053302.170.5303.50303.502.56,0360.04%
2020/08/045297.501299.50297.5045,9630.07%
2020/08/035293.003296.00296.0025,9540.03%
2020/07/319293.949293.72290.0006,0520.00%
2020/07/302280.5000.00279.5025,8960.03%
2020/07/2900.004277.13277.50-45,945-0.07%
2020/07/287276.6463278.56269.50-565,960-0.94%
2020/07/271276.5000.00277.0015,9050.02%
2020/07/2412280.082275.75271.50105,9750.17%
2020/07/2339280.312278.75281.50375,9790.62%
2020/07/2246270.5410275.55279.50365,9730.60%
2020/07/212264.752264.75265.5005,8480.00%
2020/07/201259.002261.50260.00-15,827-0.02%
2020/07/1700.001262.00262.00-15,858-0.02%
2020/07/163265.171269.50263.5025,8830.03%
2020/07/153267.832262.25262.5015,8460.02%
2020/07/143268.1700.00267.0035,8520.05%
2020/07/133273.1720275.30271.50-175,832-0.29%
2020/07/106288.258289.13285.50-25,772-0.03%
2020/07/0926288.8110.1286.39284.5015.95,7090.28%
2020/07/084269.001268.00268.0035,5460.05%
2020/07/0714269.0010275.75265.0045,4580.07%
2020/07/0610278.1524.1273.97281.50-14.15,300-0.27%
2020/07/0314249.934259.51260.50105,1770.19%
2020/07/023235.3310235.25237.00-75,054-0.14%
2020/07/017234.437233.64234.5005,0850.00%
2020/06/3017229.443232.00228.00145,0550.28%
2020/06/2900.001226.50227.50-15,065-0.02%
2020/06/249229.392228.00228.0075,0510.14%
2020/06/238227.0010225.50228.00-25,081-0.04%
2020/06/2211225.322225.00224.0095,0820.18%
2020/06/191223.502219.00222.00-15,083-0.02%
2020/06/1200.0010208.00213.50-105,499-0.18%
2020/06/119215.0000.00213.5095,5680.16%
2020/06/103214.0020214.25214.00-175,609-0.30%
2020/06/0400.0013215.08216.00-135,849-0.22%
2020/06/0311214.001213.50213.00105,8680.17%
2020/06/011210.004209.63208.50-35,875-0.05%
2020/05/2800.001208.00208.00-15,868-0.02%
2020/05/2700.000.2207.00207.00-0.25,9290.00%
2020/05/261208.006205.67208.00-56,004-0.08%
2020/05/223198.503198.33198.5005,9990.00%
2020/05/2100.001203.50203.50-16,010-0.02%
2020/05/1900.001199.50197.00-16,166-0.02%
2020/05/188196.752194.75195.0066,1240.10%
2020/05/145206.103206.67203.5026,0200.03%
2020/05/1300.004208.88210.00-45,997-0.07%
2020/05/122205.251204.00204.0015,9380.02%
2020/05/111204.5000.00204.0016,0180.02%
2020/05/083204.1711204.45203.50-86,061-0.13%
2020/05/078202.566204.83200.0026,0660.03%
2020/05/061.2194.7512194.83195.50-10.85,926-0.18%
2020/05/054187.7512188.71189.00-85,838-0.14%
2020/05/048185.881185.50187.0075,8220.12%
2020/04/3013185.4212186.17186.5015,7810.02%
2020/04/292183.2510183.40183.50-85,798-0.14%
2020/04/281175.006176.33179.50-55,749-0.09%
2020/04/279177.6100.00178.0095,8080.15%
2020/04/241176.0000.00176.0015,7400.02%
2020/04/226173.922175.50177.0045,7840.07%
2020/04/215180.201179.00179.0045,8120.07%
2020/04/202183.001183.50183.0015,8670.02%
2020/04/1700.003186.33185.00-35,968-0.05%
2020/04/1600.002183.00183.00-25,929-0.03%
2020/04/1500.003186.83186.00-36,016-0.05%
2020/04/1414186.144185.50185.50106,0670.16%
2020/04/133182.1700.00181.0036,1470.05%
2020/04/108186.0600.00185.0086,2160.13%
2020/04/091185.501187.00187.0006,3430.00%
2020/04/0811187.591190.00184.50106,3280.16%
2020/04/0718189.442187.75184.00166,2810.25%
2020/04/062179.005180.90185.00-36,250-0.05%
2020/04/011174.0000.00175.0016,2860.02%
2020/03/311172.0000.00172.0016,2740.02%
2020/03/301170.5000.00173.5016,2540.02%
2020/03/266170.756169.08171.0006,3460.00%
2020/03/251166.005168.60169.00-46,703-0.06%
2020/03/241158.502163.25161.50-16,753-0.01%
2020/03/2300.004153.63153.50-46,743-0.06%
2020/03/205156.102160.50152.0036,7020.04%
2020/03/195157.101153.00152.0046,5620.06%
2020/03/1800.001171.00168.50-16,536-0.02%
2020/03/173171.3300.00170.0036,6040.05%
2020/03/164177.254178.88171.5006,6030.00%
2020/03/133173.172175.50178.5016,5910.02%
2020/03/125184.701185.50185.5046,5490.06%
2020/03/113194.001197.50193.0026,4810.03%
2020/03/102.3194.7200.00194.002.36,5160.04%
2020/03/091199.0000.00195.0016,4980.02%
2020/03/0600.002204.25203.50-26,463-0.03%
2020/03/042202.5072200.58203.50-706,523-1.07%
2020/03/0300.001203.50201.50-16,594-0.02%
2020/03/021197.5000.00197.5016,6530.02%
2020/02/275198.0000.00195.5056,7060.07%
2020/02/2600.001203.00203.50-16,836-0.01%
2020/02/2500.004204.25203.50-47,280-0.05%
2020/02/2412202.1700.00203.50127,3180.16%
2020/02/215203.406204.75205.00-17,373-0.01%
2020/02/2010208.301208.00208.5097,2710.12%
2020/02/183212.6700.00212.0037,2460.04%
2020/02/145218.505219.00219.5007,3310.00%
2020/02/131219.5040219.75220.50-397,327-0.53%
2020/02/1230219.508221.94220.50227,3290.30%
2020/02/1100.004215.38216.50-47,286-0.05%
2020/02/102209.255210.00208.50-37,482-0.04%
2020/02/079214.613216.33214.0067,5510.08%
2020/02/0516217.5300.00212.00167,8390.20%
2020/02/0400.001216.00218.00-17,924-0.01%
2020/02/031209.0000.00213.0017,9680.01%
2020/01/312217.003216.67218.00-17,991-0.01%
2020/01/304216.886217.42214.50-28,059-0.02%
2020/01/201230.5000.00230.5018,0560.01%
2020/01/171229.0000.00228.5018,2830.01%
2020/01/1600.001225.50230.00-18,525-0.01%
2020/01/151227.503229.17227.50-28,850-0.02%
2020/01/142233.507234.86232.00-58,760-0.06%
2020/01/1300.007231.00232.50-78,660-0.08%
2020/01/101225.005225.60227.50-48,590-0.05%
2020/01/091227.0010227.25227.50-98,592-0.10%
2020/01/081.1222.392222.00220.50-0.98,506-0.01%
2020/01/0700.004218.25218.00-48,421-0.05%
2020/01/062211.5000.00211.0028,3270.02%
2020/01/038216.564218.63215.5048,2850.05%
2020/01/021222.003221.67222.50-28,241-0.02%
2019/12/313219.0000.00219.0038,2290.04%
2019/12/306222.675222.30222.0018,3450.01%
2019/12/273226.839226.72227.00-68,418-0.07%
2019/12/2600.004.5220.51221.00-4.58,396-0.05%
2019/12/251218.004219.25219.00-38,478-0.04%
2019/12/2421217.861217.50216.00208,5420.23%
2019/12/235214.204214.50216.0018,6130.01%
2019/12/2013212.9622213.23212.50-98,530-0.11%
2019/12/197224.2113222.46225.50-68,167-0.07%
2019/12/187230.293232.00229.0048,0640.05%
2019/12/1700.006236.75238.00-68,016-0.07%
2019/12/168234.941235.00235.0078,0940.09%
2019/12/135234.406235.92229.00-18,081-0.01%
2019/12/1214229.611226.50230.50137,9860.16%
2019/12/1132228.6431229.82230.0017,9250.01%
2019/12/101228.501228.00227.5007,8950.00%
2019/12/091226.003225.17225.50-27,918-0.03%
2019/12/062220.502225.00220.0007,9260.00%
2019/12/0500.003221.83221.50-37,959-0.04%
2019/12/041216.501216.50216.0008,0530.00%
2019/12/034219.753218.67219.5018,0810.01%
2019/12/023222.003225.67220.5008,2110.00%
2019/11/293223.5000.00223.5038,2380.04%
2019/11/286224.5800.00223.5068,4900.07%
2019/11/275228.003228.83227.0028,6580.02%
2019/11/267227.571226.00225.5068,8720.07%
2019/11/2522229.9815234.17227.0078,8390.08%
2019/11/226229.6728229.27237.50-228,732-0.25%
2019/11/202220.003.1217.13218.00-1.18,395-0.01%
2019/11/1900.002214.50219.00-28,436-0.02%
2019/11/182213.5000.00214.5028,4690.02%
2019/11/153212.0082211.80212.50-798,602-0.92%
2019/11/1400.001218.00216.50-18,682-0.01%
2019/11/131221.002220.50216.00-18,689-0.01%
2019/11/126214.255215.10216.0018,6100.01%
2019/11/112208.001208.50208.5018,6080.01%
2019/11/0811217.8600.00212.00118,6450.13%
2019/11/0722218.454215.88215.00188,6090.21%
2019/11/063213.835217.50214.50-28,457-0.02%
2019/11/0518214.4217217.00219.0018,5090.01%
2019/11/0450209.9017.1209.26209.0032.98,4350.39%
2019/11/0113200.155201.10202.0088,3210.10%
2019/10/311196.002197.50196.00-18,247-0.01%
2019/10/300.2196.5013193.46196.50-12.88,202-0.16%
2019/10/2916193.382195.50192.50148,1530.17%
2019/10/2814195.861199.00195.50138,0930.16%
2019/10/2546200.034198.50196.00427,9760.53%
2019/10/2412205.001206.50208.00117,7830.14%
2019/10/235196.8027195.76204.50-227,616-0.29%
2019/10/211186.502186.50186.50-17,455-0.01%
2019/10/1800.004188.50187.50-47,610-0.05%
2019/10/1700.001187.00188.00-17,773-0.01%
2019/10/161185.0000.00183.5017,9840.01%
2019/10/154182.5000.00183.0048,1790.05%
2019/10/1400.003185.67185.50-38,392-0.04%
2019/10/099181.391184.00181.0088,5770.09%
2019/10/081184.002185.00187.00-18,728-0.01%
2019/10/071188.501191.00188.5008,8730.00%
2019/10/041189.004190.63191.00-38,924-0.03%
2019/10/0300.0014188.89190.00-148,853-0.16%
2019/10/024185.886185.58187.00-28,806-0.02%
2019/10/011182.5014183.50184.50-138,797-0.15%
2019/09/2713178.193177.50178.00108,7910.11%
2019/09/2621182.645184.40182.00168,8610.18%
2019/09/256184.583185.50186.0038,9690.03%
2019/09/241184.501186.00184.5009,0370.00%
2019/09/236185.0800.00184.0069,0500.07%
2019/09/202185.754186.88185.00-29,078-0.02%
2019/09/196189.1711189.64189.00-59,051-0.06%
2019/09/181189.506188.75186.50-58,947-0.06%
2019/09/171186.001186.00186.5008,9430.00%
2019/09/161183.501185.50185.5008,9840.00%
2019/09/123186.501189.50187.5029,0270.02%
2019/09/114187.253187.00188.0019,1650.01%
2019/09/104183.755185.60184.00-19,149-0.01%
2019/09/094186.633187.33187.0019,1040.01%
2019/09/0623191.5729190.34189.50-69,071-0.07%
2019/09/0500.0011188.09188.50-119,019-0.12%
2019/09/0418186.252184.50186.00169,0870.18%
2019/09/036189.259189.72188.50-39,090-0.03%
2019/09/0233191.0615191.70193.00189,1580.20%
2019/08/3013187.9620187.53186.00-79,151-0.08%
2019/08/2915177.7033181.11181.00-188,927-0.20%
2019/08/2813172.883173.00174.50108,7460.11%
2019/08/2700.007172.86170.50-78,712-0.08%
2019/08/2614169.258170.81169.0068,7210.07%
2019/08/2300.0010173.75174.00-108,719-0.11%
2019/08/223173.002176.25172.5018,6720.01%
2019/08/2100.001172.50171.50-18,625-0.01%
2019/08/203173.833174.50174.5008,6060.00%
2019/08/196170.2526172.83173.00-208,560-0.23%
2019/08/161165.5015165.83165.00-148,546-0.16%
2019/08/142.1165.437164.79163.50-4.98,845-0.06%
2019/08/138162.317161.50161.0018,9010.01%
2019/08/121167.0000.00166.0018,9470.01%
2019/08/084164.502165.00165.0028,9530.02%
2019/08/0717164.268165.25163.5098,9030.10%
2019/08/0615156.2000.00157.00158,7770.17%
2019/08/0518158.5000.00157.00188,7650.21%
2019/08/022163.5000.00164.5028,7340.02%
2019/08/015165.2000.00168.0058,7380.06%
2019/07/313166.1700.00166.0038,8100.03%
2019/07/306167.834168.00167.0028,8600.02%
2019/07/292171.5000.00171.0028,8400.02%
2019/07/2510171.305170.70172.5058,8460.06%
2019/07/241172.502172.25171.50-18,753-0.01%
2019/07/235173.906173.75174.00-18,664-0.01%
2019/07/228171.4412173.25174.50-48,548-0.05%
2019/07/194167.5017170.24172.00-138,467-0.15%
2019/07/1812164.292165.50163.00108,2910.12%
2019/07/1721171.647171.79171.00148,0600.17%
2019/07/1610180.856180.92178.0047,8260.05%
2019/07/1513177.4224179.21180.00-117,624-0.14%
2019/07/1238174.8935175.27173.5037,4820.04%
2019/07/117182.7913181.62183.00-67,361-0.08%
2019/07/105175.2014175.07175.00-97,157-0.13%
2019/07/0929172.8412173.08172.00177,1290.24%
2019/07/0811175.0515173.93172.50-47,125-0.06%
2019/07/053175.332175.50176.0017,0980.01%
2019/07/042174.2500.00175.5027,0940.03%
2019/07/034178.5010181.50175.50-67,060-0.08%
2019/07/0220186.5010185.25185.00106,9590.14%
2019/07/014190.0013190.00190.00-96,733-0.13%
2019/06/2721170.554170.50169.50176,5950.26%
2019/06/2500.001168.50168.00-16,567-0.02%
2019/06/2400.001171.00171.00-16,532-0.02%
2019/06/217170.7111171.91170.50-46,497-0.06%
2019/06/202169.5000.00170.0026,4230.03%
2019/06/1930170.7242169.61171.00-126,341-0.19%
2019/06/185161.207160.57161.00-26,157-0.03%
2019/06/175162.5000.00162.5056,1430.08%
2019/06/1400.001163.50164.00-16,163-0.02%
2019/06/1310163.054162.63163.0066,1870.10%
2019/06/121163.503163.50165.50-26,208-0.03%
2019/06/1116162.841163.00160.50156,0970.25%
2019/06/103156.676158.33159.50-35,964-0.05%
2019/06/067152.644153.63149.5035,8400.05%
2019/06/0500.002165.00166.00-25,626-0.04%
2019/06/047167.213165.50162.0045,6110.07%
2019/06/031163.502164.25164.00-15,555-0.02%
2019/05/311168.003167.83167.50-25,547-0.04%
2019/05/305165.304165.38163.0015,4290.02%
2019/05/296161.255162.50164.0015,3740.02%
2019/05/271163.0000.00163.5015,2680.02%
2019/05/242164.002163.75165.0005,2690.00%
2019/05/2311167.329166.94167.0025,1780.04%
2019/05/222178.005178.50178.00-35,078-0.06%
2019/05/2110171.507172.43173.5034,9600.06%
2019/05/203182.8312180.75180.00-94,779-0.19%
2019/05/174189.8800.00187.5044,7500.08%
2019/05/161196.5030199.00195.00-294,829-0.60%
2019/05/152200.001200.00200.5014,8410.02%
2019/05/133200.332204.50200.0014,7750.02%
2019/05/106212.002212.00211.0044,7200.08%
2019/05/0932221.833218.50217.50294,6640.62%
2019/05/0815217.032216.00217.00134,6570.28%
2019/05/074215.1312210.54221.50-84,571-0.17%
2019/05/0300.003206.83207.00-34,588-0.07%
2019/04/2611205.236202.41199.0054,6710.11%
2019/04/258204.4420200.38204.50-124,648-0.26%
2019/04/244198.631199.50198.0034,6080.07%
2019/04/233196.6700.00195.5034,5980.07%
2019/04/227198.2900.00198.0074,5580.15%
2019/04/1800.005199.50198.50-54,523-0.11%
2019/04/173197.000195.50195.5034,5020.07%
2019/04/162195.252195.00195.0004,4580.00%
2019/04/152197.001196.50196.0014,4560.02%
2019/04/123198.337203.21201.00-44,424-0.09%
2019/04/112200.2500.00200.0024,4470.04%
2019/04/101194.5000.00197.5014,4150.02%
2019/04/081193.001192.50193.0004,3300.00%
2019/04/0300.001200.00200.00-14,259-0.02%
2019/04/0200.002200.00200.50-24,247-0.05%
2019/04/012198.2500.00196.0024,2180.05%
2019/03/2600.002189.00191.00-24,153-0.05%
2019/03/252185.251185.50190.0014,1250.02%
2019/03/2200.002191.50191.00-24,112-0.05%
2019/03/207188.7124186.79186.00-174,077-0.42%
2019/03/194190.137187.14187.00-34,038-0.07%
2019/03/1800.003184.33188.50-33,989-0.08%
2019/03/1500.004180.88179.00-43,934-0.10%
2019/03/141175.001176.50176.0003,8160.00%
2019/03/132176.502176.50176.5003,8300.00%
2019/03/123176.172178.00174.0013,8460.03%
2019/03/111177.003177.33178.50-23,934-0.05%
2019/03/072175.750.3172.50172.501.74,0470.04%
2019/03/061173.507173.71176.00-64,063-0.15%
2019/03/042170.0000.00171.0024,0530.05%
2019/02/251173.5000.00173.5013,9550.03%
2019/02/2212174.881173.50173.00113,9500.28%
2019/02/213174.504175.13176.00-13,917-0.03%
2019/02/202174.7500.00175.0023,8910.05%
2019/02/192174.2500.00174.5023,9070.05%
2019/02/181180.5000.00174.5013,8940.03%
2019/02/153173.672176.75174.5013,8040.03%
2019/02/144160.509162.44163.50-53,618-0.14%
2019/02/1312160.961160.00159.50113,5620.31%
2019/02/123160.001159.00161.0023,5660.06%
2019/02/112159.2500.00159.5023,6050.06%
2019/01/301158.0000.00158.0013,6300.03%
2019/01/291156.002156.50157.00-13,716-0.03%
2019/01/241150.502151.50150.00-13,755-0.03%
2019/01/212155.252155.50155.5003,8020.00%
2019/01/182152.253.6152.92150.50-1.63,791-0.04%
2019/01/175149.703149.00150.0023,8040.05%
2019/01/1600.002149.25148.00-23,837-0.05%
2019/01/1500.001148.50148.00-13,818-0.03%
2019/01/1000.001144.00145.00-14,025-0.02%
2019/01/0900.001146.00146.00-14,044-0.02%
2019/01/083141.833141.50142.0004,0060.00%
2019/01/0700.003139.67140.00-33,988-0.08%
2019/01/041133.0000.00133.5013,9940.03%
2019/01/032134.5000.00134.0024,0670.05%
2018/12/2800.001140.50142.00-14,086-0.02%
2018/12/272141.502142.50142.0004,1450.00%
2018/12/2600.001139.00138.00-14,154-0.02%
2018/12/251136.5000.00136.5014,1700.02%
2018/12/2400.0021139.07141.50-214,188-0.50%
2018/12/211140.0000.00139.0014,2860.02%
2018/12/2020143.501141.00142.00194,2720.44%
2018/12/1800.002137.50137.50-24,277-0.05%
2018/12/172139.5000.00137.5024,3590.05%
2018/12/141138.0020137.00138.00-194,387-0.43%
2018/12/1300.001140.00138.00-14,412-0.02%
2018/12/121139.002138.50138.50-14,429-0.02%
2018/12/111136.5000.00137.0014,4260.02%
2018/12/101137.5000.00138.0014,4260.02%
2018/12/0600.001134.50135.00-14,582-0.02%
2018/12/052139.751142.50142.0014,5780.02%
2018/12/0423147.395148.20140.50184,5750.39%
2018/12/031136.009139.17143.00-84,547-0.18%
2018/11/301129.502130.50130.00-14,588-0.02%
2018/11/291127.5000.00127.0014,5370.02%
2018/11/2600.001127.50127.50-14,500-0.02%
2018/11/221125.5000.00125.0014,6000.02%
2018/11/211125.0000.00127.0014,6240.02%
2018/11/2000.001127.50126.00-14,569-0.02%
2018/11/196127.331127.00129.0054,6030.11%
2018/11/162125.755127.00129.00-34,602-0.07%
2018/11/141131.0000.00131.0014,5860.02%
2018/11/132127.251126.50130.0014,6180.02%
2018/11/0900.001133.00133.50-14,673-0.02%
2018/11/083130.6700.00130.0034,6810.06%
2018/11/075131.006134.17133.00-14,699-0.02%
2018/11/065132.204136.00133.0014,7030.02%
2018/11/050.4139.001138.50138.50-0.64,703-0.01%
2018/11/021138.001137.00138.5004,7630.00%
2018/11/011139.502138.50138.00-14,898-0.02%
2018/10/314135.754136.88136.5004,8600.00%
2018/10/3000.004131.75135.00-44,816-0.08%
2018/10/296127.832130.75126.5044,7470.08%
2018/10/260.2134.501134.50133.00-0.84,656-0.02%
2018/10/2500.001135.00133.00-14,619-0.02%
2018/10/243136.674138.88137.50-14,550-0.02%
2018/10/232135.0000.00135.0024,4940.04%
2018/10/223137.006139.75139.50-34,501-0.07%
2018/10/193137.002136.25139.5014,4670.02%
2018/10/181135.001138.00134.5004,3420.00%
2018/10/171132.0000.00132.0014,2610.02%
2018/10/161130.5000.00127.0014,2330.02%
2018/10/1200.003127.17127.00-34,211-0.07%
2018/10/117124.7100.00123.5074,2130.17%
2018/10/083135.331138.50133.0024,1190.05%
2018/10/055143.006143.33143.00-14,043-0.02%
2018/10/042146.002145.00146.0004,0070.00%
2018/10/021146.0000.00144.0013,9760.03%
2018/10/011147.0000.00147.5013,9600.03%
2018/09/2100.001149.50153.50-13,834-0.03%
2018/09/191148.5000.00149.0013,7660.03%
2018/09/1800.0012147.08148.50-123,743-0.32%
2018/09/1010155.0000.00156.50103,5690.28%
2018/09/071159.501161.00154.5003,6710.00%
2018/09/0600.002154.50153.50-23,662-0.05%
2018/09/031147.0000.00147.0013,4920.03%
2018/08/3000.001149.00151.50-13,506-0.03%
2018/08/291154.006151.83153.50-53,488-0.14%
2018/08/285154.0000.00155.0053,4470.15%
2018/08/241148.506147.50147.00-53,415-0.15%
2018/08/236151.0000.00152.0063,4290.17%
2018/08/201149.5000.00150.0013,3360.03%
2018/08/1000.003156.50159.00-33,063-0.10%
2018/08/093152.002154.00154.5012,9630.03%
2018/08/0819147.8217149.97152.0022,8650.07%
2018/08/071144.0000.00142.0012,6780.04%
2018/08/021143.001143.00143.0002,7250.00%
2018/07/3100.001147.00148.00-12,811-0.04%
2018/07/261144.5000.00144.5012,8110.04%
2018/07/2300.001143.50143.00-12,802-0.04%
2018/07/2000.001142.00143.00-12,799-0.04%
2018/07/1900.001145.49144.50-12,787-0.04%
2018/07/186140.427143.07144.00-12,776-0.04%
2018/07/1600.001137.00136.50-12,725-0.04%
2018/07/1100.002137.00138.50-22,745-0.07%
2018/07/0400.001138.50138.50-12,722-0.04%
2018/07/032138.0000.00136.0022,7450.07%
2018/06/281132.5000.00133.0012,7050.04%
2018/06/2600.001136.00139.50-12,702-0.04%
2018/06/223137.6700.00136.5032,7290.11%
2018/06/201138.5000.00140.5012,7270.04%
2018/06/191138.5000.00141.5012,7980.04%
2018/06/1500.000.1145.00146.00-0.12,7750.00%
2018/06/1400.007151.00145.00-72,643-0.26%
2018/06/117146.5700.00145.0072,5860.27%
2018/06/0800.002145.25145.50-22,640-0.08%
2018/06/0700.0013148.73147.00-132,671-0.49%
2018/06/0600.002141.50142.00-22,587-0.08%
2018/06/0500.003138.50139.00-32,547-0.12%
2018/06/0400.001137.00137.50-12,620-0.04%
2018/06/012137.503138.00137.00-12,647-0.04%
2018/05/311133.5000.00135.5012,6580.04%
2018/05/2800.001138.00138.00-12,643-0.04%
2018/05/1600.002137.75138.00-22,977-0.07%
2018/05/1500.002136.75137.00-23,127-0.06%
2018/05/0916128.3820130.10133.50-43,715-0.11%
2018/05/071120.501121.50121.5003,7620.00%
2018/04/303124.1700.00125.0033,8850.08%
2018/04/2000.001127.50127.00-14,450-0.02%
2018/04/161127.0000.00126.0014,4430.02%
2018/04/131128.5000.00129.0014,4240.02%
2018/04/1200.001128.50128.50-14,432-0.02%
2018/04/1100.003129.33129.00-34,447-0.07%
2018/04/101130.501130.50130.5004,4340.00%
2018/04/031128.5000.00128.5014,3760.02%
2018/03/3000.003131.00132.00-34,361-0.07%
2018/03/292133.5000.00132.0024,3500.05%
2018/03/2814129.7512132.33129.5024,3050.05%
2018/03/221137.5000.00136.5014,2060.02%
2018/03/211134.5000.00134.0014,0930.02%
2018/03/201136.5000.00135.5014,0600.02%
2018/03/1900.000.1137.50138.00-0.14,0560.00%
2018/03/1600.003139.17139.50-34,042-0.07%
2018/03/1500.003137.83138.00-33,958-0.08%
2018/03/142135.752135.75138.5003,9200.00%
2018/03/131135.002135.25135.00-13,844-0.03%
2018/03/1200.006131.83131.50-63,796-0.16%
2018/03/0900.0020130.58131.00-203,800-0.53%
2018/03/0817132.2100.00130.00173,8080.45%
2018/03/0700.001130.50129.00-13,724-0.03%
2018/03/021126.008126.50128.50-73,629-0.19%
2018/02/2600.0011128.64129.00-113,518-0.31%
2018/02/2300.001127.00127.50-13,511-0.03%
2018/02/2219125.951127.00126.00183,4990.51%
2018/02/091118.0000.00121.0013,3850.03%
2018/02/082121.7500.00122.0023,3300.06%
2018/02/073121.332.1121.57121.500.93,2890.03%
2018/02/064123.134125.00124.5003,1210.00%
2018/02/058130.504132.25131.0042,9860.13%
2018/02/021123.0013128.31130.50-122,839-0.42%
2018/02/0110121.3500.00122.50102,6010.38%
2018/01/313122.002.2125.15122.500.82,5550.03%
2018/01/291123.502127.00124.00-12,375-0.04%
2018/01/264123.637124.29125.50-32,320-0.13%
2018/01/252123.7500.00123.0022,2430.09%
2018/01/2300.0020125.00125.00-202,172-0.92%
2018/01/193128.0013123.62123.50-102,076-0.48%
2018/01/181128.005127.70128.00-41,964-0.20%
2018/01/1734126.996125.50126.50281,8511.51%
2018/01/165.1126.0024126.96126.00-18.91,780-1.06%
2018/01/1500.0025119.86120.50-251,547-1.62%
2018/01/122116.0000.00116.5021,4510.14%
2018/01/114116.1300.00116.0041,4390.28%
2018/01/101115.5000.00115.5011,4500.07%
2018/01/083116.6700.00116.0031,4530.21%
2018/01/051116.001119.00117.5001,4430.00%
2018/01/041115.501116.50116.5001,4190.00%
2018/01/0200.001114.00115.00-11,427-0.07%
聯詠明年營運向上UDN聯合新聞網－17天前
驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文
IC設計攻頂補助計畫名單出爐 聯發科等15家業者拿到UDN聯合新聞網－2024/10/18
經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文
經部核定聯發科、聯詠等15家IC設計業者計畫 總補助額57億元UDN聯合新聞網－2024/10/17
經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文
聯詠 相關文章