• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

創意

(3443)
可現股當沖
  • 股價
    1265
  • 漲跌
    ▲50
  • 漲幅
    +4.12%
  • 成交量
    2,380張
  • 產業
    上市 半導體類股

  • 1147人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
創意 (3443)籌碼相關－群益金鼎-東門 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-東門 券商分點個股進出

群益金鼎-東門 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
2024/11/2100.000.21255.681265.00-0.21,707-0.01%
2024/11/200.11220.000.11255.001215.0001,6990.00%
2024/11/1900.001.11230.001245.00-1.11,705-0.06%
2024/11/1821187.5111200.001180.0011,7100.06%
2024/11/130.51216.7700.001195.000.51,7700.03%
2024/11/1201287.5001285.001245.0001,7670.00%
2024/11/0811295.0011280.001280.0001,7750.00%
2024/11/0711280.001.11285.911285.00-0.11,800-0.01%
2024/11/0631253.333.11256.321255.00-0.11,809-0.01%
2024/11/050.11215.0001230.001215.000.11,8430.00%
2024/11/0421217.5041231.251235.00-21,933-0.10%
2024/11/0131116.6711160.001180.0021,9330.10%
2024/10/3051247.0031233.331235.0021,9090.10%
2024/10/2911235.0011235.001235.0001,9380.00%
2024/10/2531250.0701280.001285.0032,1180.14%
2024/10/242.11289.0511280.001280.001.12,1240.05%
2024/10/2301295.001.21295.331315.00-1.22,126-0.06%
2024/10/223.11290.977.11307.891280.00-42,126-0.19%
2024/10/2111245.001.11253.321265.00-0.12,106-0.01%
2024/10/180.11235.0000.001200.000.12,0950.00%
2024/10/1700.000.11220.001215.00-0.12,118-0.01%
2024/10/1600.0001210.001210.0002,1300.00%
2024/10/1511225.0011215.051215.0002,1460.00%
2024/10/1400.0001210.001215.0002,1410.00%
2024/10/1111200.0021200.001195.00-12,147-0.05%
2024/10/0921190.002.21183.661180.00-0.22,154-0.01%
2024/10/0811115.001.11172.681170.00-0.12,137-0.01%
2024/10/0711090.001.11110.981110.00-0.12,150-0.01%
2024/10/0411075.0011040.001040.0002,1670.00%
2024/10/010.11080.0011075.001060.00-0.92,170-0.04%
2024/09/3031131.6031100.001100.0002,1960.00%
2024/09/2700.0001140.001120.0002,2630.00%
2024/09/262.11174.1611144.901125.001.12,2940.05%
2024/09/2500.000.21170.001170.00-0.22,255-0.01%
2024/09/2011030.001.11034.091040.00-0.12,2970.00%
2024/09/181.11014.631998.00998.000.12,3740.00%
2024/09/1611040.0011045.001045.0002,4040.00%
2024/09/133.11038.3600.001040.003.12,4620.12%
2024/09/124.11057.4111055.001060.003.12,5080.12%
2024/09/1001020.0000.00999.0002,5860.00%
2024/09/0600.001.21008.401020.00-1.22,625-0.05%
2024/09/050996.000992.27985.0002,6210.00%
2024/09/042.2996.261.2989.66987.0012,6370.04%
2024/09/030.11080.4600.001070.000.12,6620.00%
2024/09/0201098.0000.001095.0002,7130.00%
2024/08/300.11115.7311115.001115.00-0.92,746-0.03%
2024/08/292.11107.6031116.671105.00-0.92,818-0.03%
2024/08/2811120.0511125.001120.0002,8490.00%
2024/08/2721139.9921139.951135.0002,8820.00%
2024/08/2611169.8311135.031130.0002,8920.00%
2024/08/230.11149.9000.001150.000.12,9080.00%
2024/08/2221212.322.11175.951175.00-0.12,9580.00%
2024/08/212.11169.2961165.831165.00-3.92,968-0.13%
2024/08/2011179.9901195.001180.0012,9940.03%
2024/08/1901160.0011174.991180.00-12,984-0.03%
2024/08/161.11118.2711125.101155.000.12,9790.00%
2024/08/1511110.0011100.001115.0002,9530.00%
2024/08/1400.0011109.931085.00-12,958-0.03%
2024/08/1301055.0000.001050.0002,9460.00%
2024/08/121.11055.9100.001060.001.12,9580.04%
2024/08/0901035.0000.001035.0003,0110.00%
2024/08/0711015.0000.001015.0012,9980.03%
2024/08/060.1944.4600.00942.000.12,9460.00%
2024/08/050.2957.130.1954.00954.000.12,8660.00%
2024/08/021.31095.0201105.001060.001.32,8510.04%
2024/08/0121155.0001145.001140.0022,8650.07%
2024/07/3121112.7621145.041150.0002,8630.00%
2024/07/306.21094.0800.001095.006.22,8150.22%
2024/07/290.41205.0001210.001205.000.42,7170.01%
2024/07/262.71348.0311330.001335.001.72,7190.06%
2024/07/2321430.1201445.001430.0022,7890.07%
2024/07/1901465.0011475.001440.00-12,844-0.03%
2024/07/181.11464.2800.001470.001.12,8730.04%
2024/07/1711559.6100.001515.0012,8630.04%
2024/07/1600.0001570.001565.0002,8850.00%
2024/07/1511560.0000.001555.0012,9080.03%
2024/07/1131590.0001585.001595.0032,9260.10%
2024/07/1011600.0000.001605.0012,9650.03%
2024/07/0900.0001625.001635.0002,9920.00%
2024/07/0811550.0511555.001550.0002,9950.00%
2024/07/0411625.0001611.671615.0012,9780.03%
2024/07/0201520.000.11525.001540.00-0.12,9570.00%
2024/07/0100.0001610.001580.0002,9380.00%
2024/06/2811585.000.11600.711605.000.92,9820.03%
2024/06/2701555.0000.001540.0002,9870.00%
2024/06/2601580.0001570.001575.0003,0010.00%
2024/06/240.11595.1900.001550.000.12,9860.00%
2024/06/2100.0001645.001630.0002,9660.00%
2024/06/2001600.0000.001625.0002,9370.00%
2024/06/192.11637.4221647.221615.0002,8990.00%
2024/06/1800.005.11677.921680.00-5.12,877-0.18%
2024/06/1711550.0011575.001540.0002,8080.00%
2024/06/1411555.0011559.851565.0002,8430.00%
2024/06/131.41576.7401570.001550.001.42,8320.05%
2024/06/1200.000.11585.001585.00-0.12,8400.00%
2024/06/0700.001.11599.911605.00-1.12,902-0.04%
2024/06/0601548.3301550.001545.0002,8620.00%
2024/06/0511505.000.11570.001580.000.92,8150.03%
2024/06/0411625.0001600.001535.0012,8130.04%
2024/06/0300.002.71520.681570.00-2.72,774-0.10%
2024/05/3121472.4511489.751455.0012,7460.04%
2024/05/291.31532.3111545.051530.000.32,7630.01%
2024/05/2801560.001.31561.261530.00-1.32,785-0.05%
2024/05/2700.000.31499.241495.00-0.32,805-0.01%
2024/05/2421469.9731471.691465.00-12,822-0.03%
2024/05/2211415.0600.001445.0012,8120.04%
2024/05/2111444.8511465.001435.0002,8320.00%
2024/05/200.21440.0011450.101460.00-0.82,868-0.03%
2024/05/1701405.0021435.001430.00-22,878-0.07%
2024/05/1611420.0011429.851420.0002,8890.00%
2024/05/1501410.0041415.011410.00-42,932-0.14%
2024/05/1411370.0521389.981370.00-12,962-0.03%
2024/05/1300.0011318.951335.00-13,049-0.03%
2024/05/0911260.2900.001275.0013,1350.03%
2024/05/0801315.0000.001315.0003,1470.00%
2024/05/0711299.6300.001315.0013,1890.03%
2024/05/0601310.0001310.001350.0003,1720.00%
2024/05/0301375.0000.001345.0003,2050.00%
2024/05/0200.000.11375.381375.00-0.13,2790.00%
2024/04/3011350.2000.001370.0013,2970.03%
2024/04/2900.000.11380.001360.00-0.13,3520.00%
2024/04/2601270.0011271.011320.00-13,332-0.03%
2024/04/2521177.4821195.001200.0003,3600.00%
2024/04/2400.0011220.001190.00-13,371-0.03%
2024/04/2311115.0311125.001125.0003,3650.00%
2024/04/221.31158.7311105.001105.000.33,3780.01%
2024/04/1901154.3800.001155.0003,3780.00%
2024/04/1821215.1531216.671215.00-13,372-0.03%
2024/04/1711200.0000.001200.0013,4470.03%
2024/04/162.41162.344.11187.781185.00-1.63,487-0.05%
2024/04/152.11173.3711225.001160.001.13,4470.03%
2024/04/123.21271.0900.001255.003.23,4080.09%
2024/04/1121320.0000.001325.0023,3760.06%
2024/04/1001320.0000.001320.0003,3770.00%
2024/04/0901340.0001343.131315.0003,3910.00%
2024/04/0811300.3711300.001300.0003,3980.00%
2024/04/031.11404.4811385.001385.000.13,3650.00%
2024/04/0221374.9711375.101375.0013,3550.03%
2024/04/0121277.5121285.201295.0003,3190.00%
2024/03/2931248.3741257.501245.00-13,311-0.03%
2024/03/2801223.33281225.001220.00-283,300-0.85%
2024/03/271.21223.2511245.001240.000.23,3220.01%
2024/03/2601278.7500.001265.0003,3180.00%
2024/03/2501305.0000.001295.0003,3270.00%
2024/03/220.11321.6700.001320.000.13,3430.00%
2024/03/2111315.0011300.001300.0003,3510.00%
2024/03/2001300.4600.001295.0003,3750.00%
2024/03/1911290.207.11307.801320.00-63,431-0.18%
2024/03/1811350.0000.001355.0013,4410.03%
2024/03/1501355.0000.001340.0003,4810.00%
2024/03/1421355.1021342.611340.0003,5490.00%
2024/03/134.11378.5261363.421330.00-1.93,638-0.05%
2024/03/121.11445.3900.001445.001.13,6350.03%
2024/03/1121489.991.11475.911475.000.93,7180.02%
2024/03/0811519.7100.001490.0013,7330.03%
2024/03/0711505.9211539.861550.0003,7340.00%
2024/03/061.21531.4511545.001525.000.23,7140.01%
2024/03/0511560.1711570.001565.0003,7280.00%
2024/03/0421579.8000.001545.0023,7470.05%
2024/03/011.11589.812.11580.001580.00-13,742-0.03%
2024/02/294.31522.027.11541.871590.00-2.83,729-0.08%
2024/02/273.11481.8921492.491470.0013,6800.03%
2024/02/261.11444.9101455.001445.001.13,6940.03%
2024/02/2301457.7801450.001455.0003,7250.00%
2024/02/2211504.3411465.221465.0003,7450.00%
2024/02/210.31501.8501480.001470.000.33,7360.01%
2024/02/200.11555.2000.001560.000.13,7370.00%
2024/02/1911539.9011525.001525.0003,7440.00%
2024/02/1601502.970.11515.001520.0003,7870.00%
2024/02/156.11443.3141453.751460.002.13,7580.06%
2024/02/051.41440.3800.001435.001.43,7250.04%
2024/02/0211575.0061583.331590.00-53,664-0.14%
2024/02/013.11517.4221542.501545.001.13,6990.03%
2024/01/3131566.6031556.671545.0003,6830.00%
2024/01/302.11571.8621565.001565.000.13,6860.00%
2024/01/292.11563.0911560.001560.001.13,6690.03%
2024/01/2671545.8161552.501545.0013,6820.03%
2024/01/257.41602.7651575.001555.002.43,6710.07%
2024/01/2416.31663.8711670.001660.0015.33,5990.43%
2024/01/2341723.862.11728.811705.001.93,6100.05%
2024/01/2231724.9341739.941715.00-13,579-0.03%
2024/01/1911.31698.6011675.001675.0010.33,5640.29%
2024/01/1831716.6751727.031725.00-23,513-0.06%
2024/01/173.11715.8911690.181680.002.13,5390.06%
2024/01/162.11762.1021735.001735.000.13,5570.00%
2024/01/1541760.0000.001760.0043,6200.11%
2024/01/1211839.85161810.031810.00-153,637-0.41%
2024/01/1141841.254.21854.501860.00-0.23,666-0.01%
2024/01/1031731.679.11769.041790.00-6.13,646-0.17%
2024/01/093.11696.9431701.671690.000.13,6560.00%
2024/01/0831676.6781680.631665.00-53,680-0.14%
2024/01/0511635.9031660.001655.00-23,744-0.05%
2024/01/0411649.9211640.001630.0003,8690.00%
2024/01/0361664.1141646.251640.0023,9650.05%
2024/01/02121697.0831671.671670.0093,9560.23%
2023/12/2951728.0051738.001740.0003,9390.00%
2023/12/2841761.2331723.331720.0013,9700.03%
2023/12/2731771.6521757.501760.0014,0030.03%
2023/12/2631768.3391753.931765.00-64,021-0.15%
2023/12/2521757.4611730.001730.0014,0450.02%
2023/12/220.11700.0081736.281750.00-84,061-0.20%
2023/12/218.11660.2331696.671695.005.14,0430.12%
2023/12/2061705.7951697.001685.0014,0380.03%
2023/12/194.11719.7241707.501705.000.14,0460.00%
2023/12/184.11759.8031770.021730.001.14,0530.03%
2023/12/1521807.0321805.001765.0004,0570.00%
2023/12/141.11846.1211800.001805.000.14,0370.00%
2023/12/1331818.3321820.001810.0013,9880.03%
2023/12/1281808.1441801.261790.0044,0160.10%
2023/12/113.11852.7831831.681825.000.14,0110.00%
2023/12/0841772.866.41839.771895.00-2.43,964-0.06%
2023/12/0721687.5041710.001725.00-23,850-0.05%
2023/12/0621622.594.11683.641680.00-2.13,823-0.05%
2023/12/0511585.0531623.331630.00-23,747-0.05%
2023/12/0451621.944.11612.591595.0013,7840.03%
2023/12/0121632.5011640.001630.0013,7790.03%
2023/11/3031628.3721645.001650.0013,7770.03%
2023/11/2931623.3221620.001625.0013,7710.03%
2023/11/2821640.0021647.551645.0003,7800.00%
2023/11/2711654.5533.41623.861610.00-32.33,790-0.85%
2023/11/244.11695.943.11656.131655.0013,8060.03%
2023/11/2221740.273.11770.121785.00-1.13,811-0.03%
2023/11/21101738.5041748.751740.0063,8220.16%
2023/11/2051732.0051723.041715.0003,8800.00%
2023/11/1751724.004.11731.271735.000.93,9880.02%
2023/11/1621677.5021675.001675.0004,0170.00%
2023/11/1511744.8111676.831675.0004,0710.00%
2023/11/1421720.0021730.001735.0004,0710.00%
2023/11/1331725.0021707.771700.0014,1390.02%
2023/11/1031678.3331683.341670.0004,1310.00%
2023/11/093.11628.5641667.451665.00-0.94,138-0.02%
2023/11/0841576.255.11597.131620.00-1.14,087-0.03%
2023/11/0711554.9511554.521555.0004,0750.00%
2023/11/0611554.7131563.331560.00-24,128-0.05%
2023/11/0311530.001.11525.191525.00-0.14,1760.00%
2023/11/0231534.9831533.331520.0004,2220.00%
2023/11/0141466.255.11478.021485.00-1.14,230-0.02%
2023/10/3121477.4831478.421435.00-14,254-0.02%
2023/10/3031501.682.11495.121500.0014,3330.02%
2023/10/2741472.493.11478.441480.0014,3520.02%
2023/10/2631458.3131431.671425.0004,3030.00%
2023/10/2561508.2781506.251490.00-24,292-0.05%
2023/10/2431460.0021452.501465.0014,2650.02%
2023/10/237.11504.9631455.221450.004.14,2550.10%
2023/10/2011600.0711590.001590.0004,2160.00%
2023/10/1951657.005.21639.041630.00-0.24,1890.00%
2023/10/1831678.0831636.811635.0004,1800.00%
2023/10/17341740.1341756.141685.00304,1370.73%
2023/10/1651692.974.11717.561715.000.94,1530.02%
2023/10/1321692.412.11694.881695.0004,1540.00%
2023/10/1241646.2554.11666.061695.00-50.14,135-1.21%
2023/10/1121502.504.21554.441575.00-2.24,069-0.05%
2023/10/0641415.009.21435.941435.00-5.24,066-0.13%
2023/10/0541418.7541422.451425.0004,0910.00%
2023/10/0441423.6841400.001400.0004,1080.00%
2023/10/0351429.005.11435.001430.00-0.14,0880.00%
2023/10/02111415.006.11411.851410.004.94,0810.12%
2023/09/2861391.6661365.071365.0004,0750.00%
2023/09/274.11389.6641360.001360.000.14,0990.00%
2023/09/262.11407.1371398.571405.00-4.94,097-0.12%
2023/09/2531416.6431410.001410.0004,1020.00%
2023/09/2231348.3351384.881390.00-24,098-0.05%
2023/09/2161319.1631320.131320.0034,0980.07%
2023/09/2051362.0701375.001360.0054,1170.12%
2023/09/19171453.773.11425.161425.00144,1270.34%
2023/09/18141453.234.11440.221440.00104,1340.24%
2023/09/1514.11475.3441480.001480.0010.14,1700.24%
2023/09/145.11475.985.11472.881470.00-0.14,1300.00%
2023/09/1331450.0041461.251460.00-14,127-0.02%
2023/09/1241398.7541385.001385.0004,1100.00%
2023/09/1121392.3921360.081360.0004,1730.00%
2023/09/0831409.9931395.001395.0004,1980.00%
2023/09/0741412.2031405.001415.0014,2590.02%
2023/09/064.11456.1741452.501450.000.14,2500.00%
2023/09/052.11435.5521440.001440.000.14,2690.00%
2023/09/042.41412.1921445.001445.000.44,3230.01%
2023/09/01481455.3141426.251405.00444,3321.02%
2023/08/3141481.2541460.001460.0004,3360.00%
2023/08/301.11515.911.11487.521485.0004,3260.00%
2023/08/2931430.0031486.281500.0004,3520.00%
2023/08/2841425.0041431.251430.0004,3410.00%
2023/08/255.11465.6751440.001430.000.14,4520.00%
2023/08/2451528.9071507.891485.00-24,433-0.04%
2023/08/2371388.0813.11452.471465.00-6.14,424-0.14%
2023/08/224.11379.1591383.891370.00-4.94,425-0.11%
2023/08/2161389.9461342.501340.0004,4680.00%
2023/08/1851363.9941352.541345.0014,4200.02%
2023/08/17201358.81111356.821365.0094,4150.20%
2023/08/163.11268.5941296.281285.00-14,393-0.02%
2023/08/1501270.0000.001265.0004,4660.00%
2023/08/1401280.0000.001265.0004,4630.00%
2023/08/1101273.3300.001270.0004,4900.00%
2023/08/100.11265.0001240.001250.000.14,5290.00%
2023/08/0911350.3321370.001340.00-14,485-0.02%
2023/08/081.11326.9211385.001345.000.14,4990.00%
2023/08/070.31422.4611430.001405.00-0.74,462-0.02%
2023/08/044.41409.4821392.501380.002.44,4710.05%
2023/08/022.11477.9411430.001405.001.14,4610.02%
2023/08/012.21475.1501490.001475.002.14,4140.05%
2023/07/3101635.0000.001635.0004,4430.00%
2023/07/2801820.0000.001815.0004,5410.00%
2023/07/2701825.0000.001825.0004,5990.00%
2023/07/260.11870.0000.001840.000.14,6410.00%
2023/07/2501900.0000.001885.0004,7020.00%
2023/07/2400.0021875.001885.00-24,724-0.04%
2023/07/2121880.0021880.001905.0004,7780.00%
2023/07/1900.000.11881.251850.00-0.14,8590.00%
2023/07/18151790.001.11840.361790.0013.94,8500.29%
2023/07/1721827.6000.001795.0024,8420.04%
2023/07/1400.0011.21864.641870.00-11.24,826-0.23%
2023/07/1311700.153.11749.221750.00-2.14,810-0.04%
2023/07/1221642.501.21631.461630.000.84,7280.02%
2023/07/111.11585.8411585.001585.000.14,7490.00%
2023/07/070.11618.080.11615.001600.0004,7750.00%
2023/07/061.11663.9011669.761650.000.14,7980.00%
2023/07/050.21599.8800.001635.000.24,8240.00%
2023/07/0400.000.21676.671700.00-0.24,8260.00%
2023/07/0300.0001645.001670.0004,8600.00%
2023/06/3001605.0000.001605.0004,9140.00%
2023/06/2901580.0011575.251600.00-14,975-0.02%
2023/06/2801560.0000.001550.0005,0830.00%
2023/06/2701565.0000.001560.0005,1150.00%
2023/06/2600.0001630.001615.0005,1160.00%
2023/06/210.11624.85101632.501625.00-9.95,171-0.19%
2023/06/2001680.000.21695.161690.00-0.15,2370.00%
2023/06/1911670.5311685.001700.0005,2670.00%
2023/06/1600.0001660.001650.0005,3280.00%
2023/06/153.11662.623.21644.481645.00-0.15,3440.00%
2023/06/141.11549.8211565.001565.000.15,3900.00%
2023/06/131.21559.170.11550.001545.001.15,4270.02%
2023/06/12111458.181.21449.171465.009.85,4310.18%
2023/06/080.11410.1701390.001385.000.15,4780.00%
2023/06/0601465.0000.001455.0005,5250.00%
2023/06/0511454.9811475.001440.0005,5700.00%
2023/06/021.11473.0311555.001425.000.15,6130.00%
2023/06/0131510.003.11528.411535.00-0.15,6800.00%
2023/05/3121512.2331501.671495.00-15,798-0.02%
2023/05/3011504.6100.001490.0015,7280.02%
2023/05/2951513.0751487.261515.0005,7660.00%
2023/05/2601442.5001440.001435.0005,7830.00%
2023/05/2591390.0025.11368.091390.00-16.15,721-0.28%
2023/05/2401253.8901230.001265.0005,6840.00%
2023/05/2321292.5121302.691285.0005,7310.00%
2023/05/22211285.9511285.581275.00205,8220.34%
2023/05/1911230.082.21222.511280.00-1.25,888-0.02%
2023/05/1800.0021182.501165.00-25,967-0.03%
2023/05/1721155.0031158.331165.00-16,047-0.02%
2023/05/1601155.0011170.001130.00-16,119-0.02%
2023/05/1511150.0011145.001130.0006,1500.00%
2023/05/1211130.001.11135.911170.00-0.16,2560.00%
2023/05/0900.000.31135.001140.00-0.36,5030.00%
2023/05/0511135.001.11120.711140.00-0.16,6230.00%
2023/05/0411105.0011110.001105.0006,6760.00%
2023/05/0311104.880.11093.671080.000.96,6330.01%
2023/05/0231075.052.11061.671095.000.96,6070.01%
2023/04/2811000.0011005.00996.0006,6280.00%
2023/04/271.1950.902984.50970.00-16,611-0.01%
2023/04/261933.052950.50957.00-16,598-0.02%
2023/04/251.3959.4800.00933.001.36,6260.02%
2023/04/2431020.0031011.671020.0006,5560.00%
2023/04/2101035.0011045.001015.00-16,625-0.01%
2023/04/2000.000.11055.001050.00-0.16,6490.00%
2023/04/1900.0031040.001030.00-36,737-0.04%
2023/04/1801033.3300.001025.0006,8470.00%
2023/04/1400.000.11082.501085.00-0.16,9750.00%
2023/04/1321032.541.11044.741030.0016,9980.01%
2023/04/1211050.0111065.001070.0007,0670.00%
2023/04/110.31077.0000.001070.000.37,1050.00%
2023/04/1011110.0011100.001100.0007,2210.00%
2023/04/0741066.2541062.501080.0007,2080.00%
2023/04/0621030.0021050.001070.0007,2320.00%
2023/03/3100.0011025.001085.00-17,240-0.01%
2023/03/291.21046.9300.001010.001.27,2820.02%
2023/03/283.21126.6411110.001105.002.27,3040.03%
2023/03/242.11206.9121192.541165.000.17,3410.00%
2023/03/2321172.4721180.051195.0007,3180.00%
2023/03/2211150.003.11150.161160.00-2.17,311-0.03%
2023/03/212.11142.0011125.001125.001.17,3540.02%
2023/03/2011160.0011165.001170.0007,3370.00%
2023/03/1711145.004.31156.511130.00-3.37,407-0.04%
2023/03/161.11119.5200.001100.001.17,3510.01%
2023/03/1500.0021160.001115.00-27,351-0.03%
2023/03/140.11095.6301130.001060.000.17,3880.00%
2023/03/101.11079.7601080.001090.0017,4380.01%
2023/03/0901100.0000.001110.0007,4360.00%
2023/03/0801100.0011110.001105.00-17,422-0.01%
2023/03/0701077.0000.001075.0007,3950.00%
2023/03/061.21103.2900.001075.001.27,4130.02%
2023/03/032.11089.5311103.611080.001.17,3560.01%
2023/03/0221192.091.11189.431195.0017,3190.01%
2023/03/0131170.0021165.001180.0017,3900.01%
2023/02/240.11155.0000.001160.000.17,4790.00%
2023/02/2311105.0011070.001115.0007,4720.00%
2023/02/2231002.3111014.691015.0027,5710.03%
2023/02/2111035.0011000.101035.0007,6610.00%
2023/02/202995.0041000.50995.00-27,762-0.03%
2023/02/174974.512975.00976.0027,7400.03%
2023/02/162950.165.1966.51958.00-3.17,654-0.04%
2023/02/155917.005922.20926.0007,5690.00%
2023/02/143921.674912.78911.00-17,512-0.01%
2023/02/134915.022926.00898.0027,4960.03%
2023/02/102894.592913.00910.0007,5920.00%
2023/02/098941.924945.50920.0047,6430.05%
2023/02/083908.9215909.73925.00-127,538-0.16%
2023/02/075826.005.1832.05841.00-0.17,6080.00%
2023/02/065.1807.173806.67798.002.17,6040.03%
2023/02/035856.604860.75860.0017,6600.01%
2023/02/023842.008836.56864.00-57,792-0.06%
2023/02/013785.673790.33786.0007,9450.00%
2023/01/312782.002768.00782.0008,0760.00%
2023/01/301749.002763.00775.00-18,186-0.01%
2023/01/172700.501706.00722.0018,2430.01%
2023/01/162704.502702.50705.0008,3210.00%
2023/01/134704.503704.33682.0018,4300.01%
2023/01/123700.003701.00702.0008,5490.00%
2023/01/111701.001692.00701.0008,7010.00%
2023/01/101692.001693.00692.0008,8510.00%
2023/01/091682.001687.00687.0008,9320.00%
2023/01/052691.502650.00650.0009,0770.00%
2023/01/047681.577685.00685.0009,0110.00%
2023/01/032662.003674.33684.00-18,930-0.01%
2022/12/305658.004646.00641.0018,9280.01%
2022/12/293638.003648.00650.0008,9600.00%
2022/12/287648.315647.60636.0028,9690.02%
2022/12/274700.754701.25702.0008,8560.00%
2022/12/263709.673704.33698.0008,8850.00%
2022/12/232726.003727.00726.00-18,863-0.01%
2022/12/223751.593749.67730.0008,8710.00%
2022/12/212750.002752.00750.0008,8500.00%
2022/12/204790.093814.67745.0018,8470.01%
2022/12/192808.503.1789.35812.00-1.18,748-0.01%
2022/12/163784.672780.00787.0018,7370.01%
2022/12/1500.001784.00784.00-18,727-0.01%
2022/12/142790.504786.50790.00-28,697-0.02%
2022/12/133780.002776.50767.0018,6180.01%
2022/12/121790.0000.00762.0018,5400.01%
2022/12/092794.003788.00794.00-18,515-0.01%
2022/12/081763.002759.50763.00-18,504-0.01%
2022/12/062784.002771.00764.0008,5080.00%
2022/12/052771.002778.00761.0008,5270.00%
2022/12/021765.002758.50776.00-18,548-0.01%
2022/12/012751.001740.00740.0018,5240.01%
2022/11/303737.333741.33731.0008,5310.00%
2022/11/291723.001731.00727.0008,5170.00%
2022/11/281754.000742.00732.0018,5370.01%
2022/11/252743.502740.50740.0008,5060.00%
2022/11/245738.255732.40745.0008,4550.00%
2022/11/234716.003713.67706.0018,3820.01%
2022/11/225714.406717.17718.00-18,293-0.01%
2022/11/213728.673740.32735.0008,2220.00%
2022/11/186742.5011743.00732.00-58,162-0.06%
2022/11/178713.639721.00735.00-18,035-0.01%
2022/11/167678.145.1675.09694.001.97,8950.02%
2022/11/153653.007650.43648.00-47,755-0.05%
2022/11/141644.002641.00644.00-17,727-0.01%
2022/11/111646.002.1637.71640.00-1.17,746-0.01%
2022/11/101595.001595.95597.0007,6590.00%
2022/11/0911589.821583.99591.00107,6250.13%
2022/11/083588.043588.00575.0007,6190.00%
2022/11/073562.673570.87575.0007,4770.00%
2022/11/043543.313.1543.27544.00-0.17,3610.00%
2022/11/031528.003532.24544.00-27,287-0.03%
2022/11/022500.482497.44508.0007,1530.00%
2022/11/014487.874490.37493.5007,1050.00%
2022/10/315478.505484.50487.5007,0210.00%
2022/10/282442.256459.47470.50-46,845-0.06%
2022/10/273414.503426.17428.0006,6140.00%
2022/10/261390.001398.50398.5006,5080.00%
2022/10/251391.224401.50399.00-36,457-0.05%
2022/10/245408.804410.38399.0016,4380.02%
2022/10/212406.241398.50398.5016,3490.02%
2022/10/204426.504423.88427.0006,2360.00%
2022/10/193423.002424.25421.5016,0370.02%
2022/10/183413.101413.51413.0025,8690.03%
2022/10/1700.000447.36446.5005,6990.00%
2022/10/144447.564457.38433.0005,5900.00%
2022/10/134472.552458.01444.5025,5020.04%
2022/10/121493.5000.00493.5015,3130.02%
2022/10/110548.0000.00548.0005,3760.00%
2022/10/064603.505605.60616.00-15,522-0.02%
2022/10/051595.002585.50573.00-15,441-0.02%
2022/10/041581.001590.00590.0005,4160.00%
2022/10/030568.000582.00564.0005,3960.00%
2022/09/302590.004579.75589.00-25,414-0.04%
2022/09/295584.005582.40576.0005,4530.00%
2022/09/280560.000566.00560.0005,4600.00%
2022/09/272583.972575.00585.0005,4760.00%
2022/09/262578.002579.50576.0005,4350.00%
2022/09/232581.002583.50583.0005,4400.00%
2022/09/221603.001606.98606.0005,4120.00%
2022/09/213595.003591.33595.0005,3880.00%
2022/09/2000.001587.00588.00-15,407-0.02%
2022/09/191573.001577.00574.0005,4130.00%
2022/09/166579.333587.33575.0035,4190.06%
2022/09/155604.808610.12595.00-35,408-0.06%
2022/09/146589.336593.16597.0005,3500.00%
2022/09/1300.000594.00592.0005,2900.00%
2022/09/124580.007585.71589.00-35,245-0.06%
2022/09/087545.719549.89562.00-25,155-0.04%
2022/09/072527.002532.02530.0005,0660.00%
2022/09/063539.004540.25535.00-15,009-0.02%
2022/09/053530.661531.00524.0024,9740.04%
2022/09/022548.493537.33542.00-14,948-0.02%
2022/09/013536.991520.00521.0024,9140.04%
2022/08/311543.001543.00542.0004,9060.00%
2022/08/301542.9900.00543.0014,9580.02%
2022/08/297543.293546.00549.0044,9290.08%
2022/08/269572.103586.67560.0064,8870.12%
2022/08/256588.003593.33587.0034,8320.06%
2022/08/242583.503587.67581.00-14,837-0.02%
2022/08/232581.002576.52587.0004,8270.00%
2022/08/222594.452589.00579.0004,8060.00%
2022/08/191601.002613.00596.00-14,796-0.02%
2022/08/181594.005588.80590.00-44,735-0.08%
2022/08/171568.0000.00562.0014,7100.02%
2022/08/163572.671567.02567.0024,7240.04%
2022/08/152560.574565.25572.00-24,717-0.04%
2022/08/122550.502548.50548.0004,7050.00%
2022/08/113542.673540.33540.0004,7600.00%
2022/08/100524.0000.00522.0004,7220.00%
2022/08/092528.001534.00536.0014,7360.02%
2022/08/081545.002547.00546.00-14,719-0.02%
2022/08/051549.004544.00549.00-34,800-0.06%
2022/08/043520.006516.33520.00-34,856-0.06%
2022/08/032509.0000.00503.0024,8030.04%
2022/08/024504.251502.00511.0034,8260.06%
2022/08/014523.507519.57531.00-34,782-0.06%
2022/07/292531.501533.00505.0014,7550.02%
2022/07/282529.002533.50524.0004,6920.00%
2022/07/274532.752534.00544.0024,6540.04%
2022/07/264547.753544.67546.0014,6270.02%
2022/07/254539.006543.33549.00-24,642-0.04%
2022/07/225544.005546.40537.0004,6000.00%
2022/07/214551.502554.50553.0024,5500.04%
2022/07/205554.807552.29555.00-24,513-0.04%
2022/07/195534.205531.20533.0004,4300.00%
2022/07/183533.663532.00540.0004,3980.00%
2022/07/152516.003492.68516.00-14,277-0.02%
2022/07/142467.753470.67478.00-14,139-0.02%
2022/07/132460.254466.25460.00-24,037-0.05%
2022/07/122432.0700.00433.0023,9860.05%
2022/07/112479.002479.00475.0003,9230.00%
2022/07/081474.002483.25478.50-13,873-0.03%
2022/07/072454.003466.85469.00-13,781-0.03%
2022/07/064447.255448.40435.50-13,687-0.03%
2022/07/053451.002468.75450.5013,6020.03%
2022/07/045458.604452.38462.5013,5160.03%
2022/07/013448.9800.00439.0033,4660.09%
2022/06/301481.0900.00481.0013,3960.03%
2022/06/290509.0000.00511.0003,3610.00%
2022/06/284527.014526.50522.0003,3210.00%
2022/06/274529.756524.67534.00-23,285-0.06%
2022/06/247488.216489.08486.0013,2540.03%
2022/06/233480.353475.17480.5003,2210.00%
2022/06/221474.501481.00474.0003,1930.00%
2022/06/203509.003518.00505.0003,1850.00%
2022/06/175530.204.1534.47530.0013,1780.03%
2022/06/165558.803554.00541.0023,1190.06%
2022/06/154566.754565.75560.0003,0940.00%
2022/06/141566.002558.50566.00-13,084-0.03%
2022/06/131573.001580.00573.0003,0370.00%
2022/06/103.1587.953578.00588.000.13,0230.00%
2022/06/093580.992580.00575.0012,9620.03%
2022/06/086581.635573.21584.0012,9100.03%
2022/06/072550.008550.25560.00-62,840-0.21%
2022/06/065538.802538.00538.0032,8180.11%
2022/06/021567.001542.00542.0002,8060.00%
2022/06/012567.002572.50566.0002,7820.00%
2022/05/3100.000556.00553.0002,7380.00%
2022/05/301567.003559.00555.00-22,725-0.07%
2022/05/276565.831.1567.36555.004.92,7060.18%
2022/05/268568.256571.67563.0022,6680.07%
2022/05/255563.208566.13576.00-32,632-0.11%
2022/05/247.1562.235555.60555.002.12,5810.08%
2022/05/234565.503566.67561.0012,5400.04%
2022/05/204567.006.2552.80573.00-2.22,505-0.09%
2022/05/198.1539.2810.1541.64547.00-22,412-0.08%
2022/05/184.1529.993532.67535.001.12,2920.05%
2022/05/175517.806520.83529.00-12,261-0.05%
2022/05/164518.003.1524.16517.000.92,2380.04%
2022/05/134516.254.1524.97518.00-0.12,1770.00%
2022/05/128509.639.2514.85505.00-1.22,042-0.06%
2022/05/117498.507495.71499.0001,9060.00%
2022/05/105471.207490.00497.00-21,891-0.11%
2022/05/096.1471.612472.50466.004.11,8380.22%
2022/05/069487.728488.75491.0011,8210.05%
2022/05/054477.0114.1479.44488.00-10.11,794-0.56%
2022/05/045439.605443.40447.0001,7280.00%
2022/05/032425.504427.50432.00-21,708-0.12%
2022/04/294408.623409.67414.5011,6770.06%
2022/04/280386.0000.00383.0001,6470.00%
2022/04/271.1380.933366.17384.00-21,639-0.12%
2022/04/260.1397.5000.00391.000.11,6240.00%
2022/04/253.1406.760408.00406.003.11,6100.19%
2022/04/221448.502453.00444.00-11,596-0.06%
2022/04/211472.001472.50472.5001,6040.00%
2022/04/202476.0000.00469.5021,6010.12%
2022/04/192477.0000.00471.0021,5980.13%
2022/04/185468.012471.50469.0031,6050.19%
2022/04/150460.0000.00457.5001,6000.00%
2022/04/140478.5000.00478.0001,6190.00%
2022/04/134476.254479.00480.0001,6540.00%
2022/04/121478.501474.50474.5001,6520.00%
2022/04/112461.000462.00460.0021,6440.12%
2022/04/080476.831474.00478.00-11,636-0.06%
2022/04/074496.863490.00482.0011,6330.06%
2022/04/0600.002490.50490.00-21,614-0.12%
2022/04/012504.001508.00508.0011,6060.06%
2022/03/3100.001516.89505.00-11,604-0.06%
2022/03/301532.003521.67520.00-21,594-0.13%
2022/03/292511.003515.67518.00-11,573-0.06%
2022/03/281508.002515.50508.00-11,561-0.06%
2022/03/254524.492514.50513.0021,5560.13%
2022/03/244514.003511.67518.0011,5360.06%
2022/03/235512.305.2505.80517.00-0.11,576-0.01%
2022/03/224486.875481.61488.00-11,580-0.06%
2022/03/181458.001456.00459.0001,5580.00%
2022/03/170461.5000.00463.0001,5620.00%
2022/03/152.2439.521436.00427.001.21,5640.07%
2022/03/104468.131475.50475.5031,5920.19%
2022/03/070.1443.2800.00447.000.11,6060.00%
2022/03/043478.000479.00477.0031,5990.19%
2022/03/032481.002484.25482.0001,6030.00%
2022/03/0200.003467.33471.00-31,593-0.19%
2022/03/011463.0000.00462.0011,6240.06%
2022/02/251456.001447.00457.0001,6460.00%
2022/02/241.1451.501449.50440.000.11,6630.00%
2022/02/231452.011460.00452.5001,6610.00%
2022/02/222.1457.5100.00451.002.11,6870.12%
2022/02/211463.002474.75476.00-11,689-0.06%
2022/02/182460.501457.00463.0011,7170.06%
2022/02/1700.002463.00458.50-21,739-0.12%
2022/02/1611478.551477.02477.00101,7510.57%
2022/02/154468.252466.75464.5021,7500.11%
2022/02/140462.0000.00461.0001,7860.00%
2022/02/111470.0010466.86470.00-91,800-0.50%
2022/02/101469.584471.75473.00-31,846-0.16%
2022/02/095463.001474.00476.0041,8630.21%
2022/02/0800.001454.00458.00-11,860-0.05%
2022/02/071460.0000.00440.5011,8610.05%
2022/01/252.1471.5200.00467.002.11,8550.11%
2022/01/241485.9500.00485.0011,8880.05%
2022/01/210492.7500.00486.5001,9240.00%
2022/01/203495.831499.50495.5021,9830.10%
2022/01/192510.0000.00504.0022,0210.10%
2022/01/181541.003539.33523.00-22,067-0.10%
2022/01/1700.003511.33517.00-32,108-0.14%
2022/01/140488.0000.00507.0002,2210.00%
2022/01/130504.002503.00498.00-22,277-0.09%
2022/01/072525.0000.00527.0022,4630.08%
2022/01/063.1552.9700.00545.003.12,4780.13%
2022/01/041.1595.001583.00582.000.12,5350.00%
2022/01/030.1585.0000.00580.000.12,6530.00%
2021/12/2300.001611.00603.00-13,015-0.03%
2021/12/211611.001612.00612.0003,0870.00%
2021/12/2000.000.1608.00601.00-0.13,1180.00%
2021/12/175618.4000.00604.0053,2010.16%
2021/12/162635.006631.17661.00-43,180-0.13%
2021/12/152601.003596.00601.00-13,171-0.03%
2021/12/142585.503590.33585.00-13,260-0.03%
2021/12/100.1575.0000.00584.000.13,4720.00%
2021/12/091587.001586.00587.0003,5610.00%
2021/12/061580.0000.00572.0013,5680.03%
2021/12/021600.001595.00595.0003,5740.00%
2021/11/261558.0000.00567.0013,7080.03%
2021/11/241590.001573.00572.0003,7060.00%
2021/11/232588.0000.00582.0023,6950.05%
2021/11/2200.001605.00610.00-13,775-0.03%
2021/11/191613.002609.50600.00-13,783-0.03%
2021/11/171600.004589.50604.00-33,763-0.08%
2021/11/1600.001589.00586.00-13,734-0.03%
2021/11/151583.0000.00570.0013,7180.03%
2021/11/122591.001578.00578.0013,7000.03%
2021/11/113591.001588.00588.0023,6780.05%
2021/11/1010588.0000.00583.00103,6480.27%
2021/11/082625.502616.50598.0003,5960.00%
2021/11/053615.008612.50618.00-53,552-0.14%
2021/11/048608.003610.00603.0053,5330.14%
2021/11/033606.333602.33605.0003,5180.00%
2021/11/014613.254618.00609.0003,4800.00%
2021/10/285606.205606.40599.0003,4560.00%
2021/10/271575.0016596.88600.00-153,402-0.44%
2021/10/269583.114584.50567.0053,3660.15%
2021/10/256580.836580.67580.0003,3160.00%
2021/10/227561.578554.38572.00-13,281-0.03%
2021/10/215534.2021.1529.00532.00-16.13,229-0.50%
2021/10/202521.002521.00521.0003,1600.00%
2021/10/193516.003517.67517.0003,1360.00%
2021/10/186506.171505.00505.0053,1030.16%
2021/10/154524.753506.00502.0013,0850.03%
2021/10/144504.385499.60505.00-13,006-0.03%
2021/10/132.1524.3516499.31496.50-142,973-0.47%
2021/10/126526.176528.50519.0002,9460.00%
2021/10/0828524.295535.79532.00232,9140.79%
2021/10/071496.006.2510.53528.00-5.22,796-0.18%
2021/10/069488.617487.16480.0022,7460.07%
2021/10/052452.253464.00483.50-12,717-0.04%
2021/10/047486.147464.80464.0002,6610.00%
2021/10/013488.003483.00481.5002,6500.00%
2021/09/305495.004497.38501.0012,6300.04%
2021/09/294.1491.307487.00483.00-2.92,602-0.11%
2021/09/285502.404501.13500.0012,6800.04%
2021/09/2700.002499.00504.00-22,748-0.07%
2021/09/2410498.758495.63499.5022,7270.07%
2021/09/232481.003483.83488.00-12,636-0.04%
2021/09/227.1478.355465.50464.502.12,6010.08%
2021/09/176490.753486.00494.5032,5510.12%
2021/09/169476.728488.94472.5012,4660.04%
2021/09/157475.144481.75476.0032,3680.13%
2021/09/146478.178.1476.74474.00-2.12,293-0.09%
2021/09/133461.334461.88462.00-12,228-0.05%
2021/09/102458.503454.01456.00-12,253-0.04%
2021/09/093443.004441.87443.00-12,307-0.04%
2021/09/081433.040438.50433.0012,3460.04%
2021/09/073448.932444.25449.0012,3600.04%
2021/09/061.1455.271446.00446.000.12,3970.00%
2021/09/031461.501.1460.95464.50-0.12,4560.00%
2021/09/023452.178456.69452.00-52,430-0.21%
2021/09/0100.003439.50446.00-32,368-0.13%
2021/08/312432.754424.50432.50-22,327-0.09%
2021/08/301419.451418.00415.0002,3150.00%
2021/08/272420.502423.00422.5002,3000.00%
2021/08/267426.8610432.85422.50-32,281-0.13%
2021/08/242407.001409.00409.5012,1930.05%
2021/08/232395.001399.00398.5012,1780.05%
2021/08/1800.001380.50388.00-12,203-0.05%
2021/08/1600.001385.50384.50-12,250-0.04%
2021/08/130382.5000.00380.0002,2710.00%
2021/08/120386.8300.00387.5002,2850.00%
2021/08/110377.000376.64376.0002,2960.00%
2021/08/091368.0000.00367.0012,3270.04%
2021/08/061379.9800.00375.0012,3610.04%
2021/08/041380.0200.00384.5012,4140.04%
2021/08/031395.500395.50393.0012,4200.04%
2021/08/0200.001410.99408.50-12,406-0.04%
2021/07/301427.001417.50411.5002,4180.00%
2021/07/292409.501420.00420.0012,4420.04%
2021/07/2800.001407.98408.00-12,456-0.04%
2021/07/272430.7500.00428.0022,4970.08%
2021/07/261432.122436.50441.00-12,461-0.04%
2021/07/233435.001433.50433.5022,5100.08%
2021/07/221435.502435.98440.50-12,504-0.04%
2021/07/211438.001424.50424.5002,5280.00%
2021/07/202445.003437.83427.50-12,545-0.04%
2021/07/191440.503443.33447.50-22,542-0.08%
2021/07/163438.831438.50438.5022,5860.08%
2021/07/152456.251453.00453.0012,6090.04%
2021/07/141452.001448.00448.0002,6280.00%
2021/07/133448.832459.25446.0012,6630.04%
2021/07/122447.254453.00463.00-22,742-0.07%
2021/07/0800.001442.00438.50-12,854-0.04%
2021/07/0700.000.1432.50433.50-0.12,8580.00%
2021/07/062440.5000.00438.0022,8790.07%
2021/07/053.1459.603463.64445.000.12,9140.00%
2021/07/021440.005.2437.15448.50-4.22,826-0.15%
2021/06/250.1417.0000.00418.500.12,8850.00%
2021/06/2400.001.2423.00424.50-1.22,911-0.04%
2021/06/231416.504411.38417.00-32,929-0.10%
2021/06/2114413.7116417.59417.00-23,003-0.07%
2021/06/185413.606419.77410.00-12,976-0.03%
2021/06/175411.503413.83415.0022,9190.07%
2021/06/161408.0000.00408.0012,9100.03%
2021/06/155402.306399.50403.00-12,885-0.03%
2021/06/115385.503387.33389.0022,8560.07%
2021/06/1000.001362.50365.50-12,787-0.04%
2021/06/091356.5000.00354.0012,8130.04%
2021/06/0800.001353.00354.00-12,857-0.03%
2021/06/070347.001344.00351.50-12,913-0.03%
2021/06/0300.001352.00352.00-12,947-0.03%
2021/05/2800.001359.00357.00-13,126-0.03%
2021/05/2700.003350.00354.00-33,184-0.09%
2021/05/251347.0000.00347.5013,3450.03%
2021/05/242335.502347.25352.0003,4940.00%
2021/05/212339.507338.50340.50-53,556-0.14%
2021/05/191321.001326.00320.5003,7000.00%
2021/05/143326.672329.00331.0013,8490.03%
2021/05/1200.001343.50319.50-13,873-0.03%
2021/05/112336.7500.00333.0023,9100.05%
2021/05/102371.752368.00369.5003,9640.00%
2021/05/071361.501367.00364.5004,0650.00%
2021/05/063.1356.272358.25352.501.14,0890.03%
2021/05/055.1371.362377.00360.003.14,1020.08%
2021/05/044.1363.122373.25377.002.14,1520.05%
2021/05/032395.5000.00387.0024,1780.05%
2021/04/291414.602417.00402.50-14,239-0.02%
2021/04/2800.001409.00405.00-14,253-0.02%
2021/04/273408.833409.33409.0004,3500.00%
2021/04/262400.251403.99400.0014,3660.02%
2021/04/232404.002400.75405.0004,3950.00%
2021/04/222409.121405.00395.5014,5100.02%
2021/04/211417.001421.00409.5004,6040.00%
2021/04/203422.503419.18422.5004,7880.00%
2021/04/192.1408.391.1406.57406.501.14,8890.02%
2021/04/1610425.5510423.45417.5004,9600.00%
2021/04/156421.227.6425.91440.00-1.65,031-0.03%
2021/04/1400.001392.50400.00-15,071-0.02%
2021/04/131408.502.1401.21399.50-1.15,307-0.02%
2021/04/120.3398.760.2400.00395.000.15,5720.00%
2021/04/090.2406.2500.00405.000.25,6840.00%
2021/04/0800.000.1413.50413.50-0.15,6700.00%
2021/04/070.1417.501416.84411.00-0.95,725-0.02%
2021/04/062417.500414.40413.5025,7250.03%
2021/04/011410.041413.51413.5005,7640.00%
2021/03/301398.0000.00395.5015,7130.02%
2021/03/290.2401.0000.00395.500.25,7290.00%
2021/03/2600.000391.20393.5005,7430.00%
2021/03/252387.251384.50386.5015,7240.02%
2021/03/240390.0000.00382.5005,6890.00%
2021/03/192.1400.1900.00400.002.15,7850.04%
2021/03/171420.000425.50416.5015,8760.02%
2021/03/151419.021427.00416.5006,1470.00%
2021/03/113416.833416.17420.0006,1690.00%
2021/03/100403.002396.50396.50-26,138-0.03%
2021/03/082398.0000.00395.0026,1650.03%
2021/03/050.1409.0000.00405.000.16,1990.00%
2021/03/041421.503431.90420.00-26,167-0.03%
2021/03/030419.3300.00427.0006,1310.00%
2021/03/025440.201.1439.68430.003.96,0880.06%
2021/02/263463.332459.00449.0016,0700.02%
2021/02/254494.364.1503.43475.00-0.16,0360.00%
2021/02/245482.206.1484.63478.50-1.15,961-0.02%
2021/02/234.1466.832464.04461.0025,8940.03%
2021/02/227466.5020.5471.54480.00-13.55,856-0.23%
2021/02/191.2432.881.1428.61436.500.15,8120.00%
2021/02/182.1425.141.1436.62426.5015,8920.02%
2021/02/172419.972.1407.98421.00-0.16,0340.00%
2021/02/052.1398.192399.75397.500.16,2380.00%
2021/02/040407.332410.00406.00-26,291-0.03%
2021/02/032.1419.522418.00417.000.16,3170.00%
2021/02/021415.951421.00417.0006,3870.00%
2021/02/017397.8637.1395.13408.00-30.16,444-0.47%
2021/01/291429.5000.00395.0016,4060.02%
2021/01/2810415.051.1416.26415.008.96,2990.14%
2021/01/2718414.312406.50417.00166,2560.26%
2021/01/262405.551397.00400.0016,2040.02%
2021/01/252416.5114412.08411.50-126,135-0.20%
2021/01/222422.753417.33413.50-16,044-0.02%
2021/01/213404.171409.99410.0025,9560.03%
2021/01/203.1416.914404.75399.00-0.95,884-0.02%
2021/01/1925.1408.212410.50413.0023.15,7800.40%
2021/01/183400.6751394.18407.00-485,725-0.84%
2021/01/157.4431.4835.1410.00407.00-27.75,672-0.49%
2021/01/1455426.545427.20423.50505,5500.90%
2021/01/134.1413.4468436.06437.50-63.95,409-1.18%
2021/01/122406.753402.67398.00-15,200-0.02%
2021/01/1100.0041.1392.38401.50-41.15,071-0.81%
2021/01/0812.2396.051385.50388.0011.24,9790.22%
2021/01/0766.1388.717389.64385.5059.14,8121.23%
2021/01/0637395.5119389.16373.50184,6470.39%
2021/01/0529381.059393.17399.50204,4030.45%
2021/01/045352.109365.29372.50-44,126-0.10%
2020/12/313337.512338.50339.0013,9910.03%
2020/12/3019335.893336.83336.00163,9630.40%
2020/12/291329.005329.20330.00-43,958-0.10%
2020/12/286327.838.1328.35323.00-2.13,922-0.05%
2020/12/2500.000.1328.00319.00-0.13,8390.00%
2020/12/241316.5000.00313.5013,8360.03%
2020/12/223.1314.681310.00309.502.13,8470.05%
2020/12/212318.505323.59323.00-33,809-0.08%
2020/12/180322.500.1324.00321.0003,8300.00%
2020/12/173338.331326.50328.0023,8240.05%
2020/12/163330.503325.33325.0003,7420.00%
2020/12/151.1319.0700.00320.501.13,6940.03%
2020/12/143323.003320.50319.0003,6700.00%
2020/12/1113328.351319.50322.50123,6650.33%
2020/12/107340.713339.83340.5043,5500.11%
2020/12/092.1336.826.1342.95347.50-43,451-0.12%
2020/12/083316.001315.00316.0023,2440.06%
2020/12/0700.002322.25326.00-23,191-0.06%
2020/12/041322.0000.00317.0013,1510.03%
2020/12/021326.000.1324.50325.000.93,1220.03%
2020/12/013.1338.773336.49329.500.13,0900.00%
2020/11/301335.001330.00330.0003,0200.00%
2020/11/2700.003328.00329.50-33,008-0.10%
2020/11/261335.505333.60334.00-43,006-0.13%
2020/11/253332.1712330.04331.00-93,020-0.30%
2020/11/241344.001339.00338.0003,0060.00%
2020/11/231341.5020342.00340.00-193,001-0.63%
2020/11/2010.1342.6810.1345.16339.5002,9530.00%
2020/11/1924.1338.213341.00339.0021.12,8400.74%
2020/11/1800.002.1335.35343.00-2.12,847-0.07%
2020/11/1716.1339.2715343.83335.501.12,8100.04%
2020/11/168338.568.1343.57344.00-0.12,7290.00%
2020/11/136.1317.3719.2319.38322.00-13.12,512-0.52%
2020/11/122300.002303.75303.0002,2450.00%
2020/11/111296.5000.00294.0012,1680.05%
2020/11/105290.605299.60290.0002,1350.00%
2020/11/0913283.7327.3290.25292.50-14.31,998-0.72%
2020/11/062268.004.3270.54266.00-2.31,868-0.12%
2020/11/051267.001268.50267.0001,8250.00%
2020/11/045262.001264.00265.5041,8310.22%
2020/11/030.3258.6000.00257.000.31,8470.01%
2020/11/0200.006253.00253.00-61,902-0.32%
2020/10/301256.504257.00259.00-31,960-0.15%
2020/10/294.1259.264256.00260.000.12,0490.00%
2020/10/281262.0000.00262.0012,1160.05%
2020/10/261268.001270.00265.0002,1500.00%
2020/10/221269.501267.00267.0002,3380.00%
2020/10/204267.633269.00268.0012,4960.04%
2020/10/192263.251263.00263.0012,5240.04%
2020/10/164270.252274.00264.5022,5840.08%
2020/10/145273.602272.50272.5032,7130.11%
2020/10/131270.005271.90278.00-42,812-0.14%
2020/10/128271.751274.50269.5072,9000.24%
2020/10/0800.003270.50272.00-33,018-0.10%
2020/10/062275.253274.50271.00-13,174-0.03%
2020/09/3000.001261.50260.00-13,406-0.03%
2020/09/292256.5000.00257.0023,6620.05%
2020/09/2800.001265.00265.00-13,916-0.03%
2020/09/251259.501264.00258.0004,0190.00%
2020/09/241259.5000.00258.5014,1340.02%
2020/09/232266.002265.00267.0004,2170.00%
2020/09/222257.7500.00257.5024,2640.05%
2020/09/2100.001265.00266.00-14,371-0.02%
2020/09/183261.3300.00261.0034,5500.07%
2020/09/171265.0000.00264.5014,7810.02%
2020/09/1400.003262.50268.50-34,950-0.06%
2020/09/113260.007255.50259.00-44,932-0.08%
2020/09/103257.332261.50257.0014,9210.02%
2020/09/094257.0000.00258.0044,9150.08%
2020/09/075263.2000.00261.5054,9080.10%
2020/09/043262.174268.50271.50-14,900-0.02%
2020/09/032269.503271.67268.00-14,884-0.02%
2020/09/022267.0000.00268.5024,9030.04%
2020/09/012271.0011265.73272.00-94,926-0.18%
2020/08/312263.0000.00264.5024,9400.04%
2020/08/284.1273.621280.00271.503.14,9530.06%
2020/08/2715283.8700.00283.50154,9310.30%
2020/08/2600.005285.50289.00-54,915-0.10%
2020/08/251284.502287.76288.50-14,930-0.02%
2020/08/247286.217285.64283.5004,9270.00%
2020/08/216276.0800.00277.5064,8980.12%
2020/08/206276.1742286.62267.50-364,857-0.74%
2020/08/194302.001297.00296.0034,7980.06%
2020/08/182295.502298.00300.5004,7730.00%
2020/08/171301.001300.00301.0004,7750.00%
2020/08/1400.003294.17301.50-34,801-0.06%
2020/08/137292.937295.00292.0004,7880.00%
2020/08/122296.0000.00294.0024,7880.04%
2020/08/114.1302.114303.38301.500.14,7950.00%
2020/08/104303.503309.83301.0014,7850.02%
2020/08/075305.506307.33306.50-14,771-0.02%
2020/08/064307.8800.00302.5044,7460.08%
2020/08/057.1317.489319.00313.00-24,707-0.04%
2020/08/0449314.7710.1314.21315.5038.94,6740.83%
2020/08/034297.757300.07304.50-34,627-0.06%
2020/07/315289.106292.25292.50-14,578-0.02%
2020/07/302291.003289.50291.00-14,574-0.02%
2020/07/2917290.0919287.21292.00-24,565-0.04%
2020/07/2814310.2913299.73289.0014,5310.02%
2020/07/2720309.6820307.48307.0004,4000.00%
2020/07/2410305.708302.00299.0024,3370.05%
2020/07/233305.505306.10309.50-24,253-0.05%
2020/07/223303.835303.70305.50-24,219-0.05%
2020/07/218302.1310301.50298.50-24,180-0.05%
2020/07/2019286.7419281.63291.5004,0970.00%
2020/07/1713290.696292.75284.0074,0290.17%
2020/07/1620292.0733290.91290.00-133,920-0.33%
2020/07/1517.1309.4712302.29299.005.13,8160.13%
2020/07/1424313.1525315.14317.50-13,739-0.03%
2020/07/131309.002312.50311.00-13,633-0.03%
2020/07/104309.258313.31306.50-43,577-0.11%
2020/07/093321.832339.75322.0013,4740.03%
2020/07/086318.1219313.05323.50-133,286-0.39%
2020/07/0711327.598326.44321.5033,0390.10%
2020/07/061308.003308.50312.50-22,812-0.07%
2020/07/0300.003284.50284.50-32,700-0.11%
2020/07/024258.006261.00259.00-22,580-0.08%
2020/07/013255.173258.33253.5002,4970.00%
2020/06/3015253.3316256.63252.50-12,416-0.04%
2020/06/2914258.3911.1257.46260.002.92,2870.13%
2020/06/249248.839250.67242.5002,1050.00%
2020/06/232236.504239.38242.50-21,877-0.11%
2020/06/222217.502217.25220.5001,7570.00%
2020/06/191222.0011220.73217.00-101,768-0.57%
2020/06/1600.002220.00221.00-21,757-0.11%
2020/06/150217.5000.00216.5001,7840.00%
2020/06/123215.671211.00216.5021,7960.11%
2020/06/0500.002232.25229.00-21,780-0.11%
2020/06/041233.003234.00233.00-21,757-0.11%
2020/06/033229.172227.50229.0011,7110.06%
2020/06/012228.0000.00227.5021,6850.12%
2020/05/2900.001231.00231.00-11,662-0.06%
2020/05/2800.002232.00229.00-21,658-0.12%
2020/05/2700.001228.50228.00-11,642-0.06%
2020/05/264229.5000.00229.0041,6430.24%
2020/05/253226.833227.67229.5001,6400.00%
2020/05/219232.562233.50234.0071,6060.44%
2020/05/201222.501224.00224.5001,5650.00%
2020/05/191223.5000.00223.5011,5550.06%
2020/05/182223.502224.25221.0001,5490.00%
2020/05/132220.7500.00221.5021,5430.13%
2020/05/124222.3800.00220.5041,5780.25%
2020/05/110.1220.001223.98218.00-0.91,622-0.06%
2020/05/081223.006224.17222.50-51,618-0.31%
2020/05/071229.0000.00230.0011,5770.06%
2020/05/064232.755231.50228.50-11,560-0.06%
2020/05/0514235.0700.00233.50141,5510.90%
2020/05/0413235.778234.38234.5051,5440.32%
2020/04/3022242.862242.75242.50201,5411.30%
2020/04/2912238.136237.92238.0061,5340.39%
2020/04/284235.754234.00238.0001,5200.00%
2020/04/2716235.4400.00235.50161,5291.05%
2020/04/241235.501227.50228.0001,5180.00%
2020/04/234238.753240.99237.5011,5090.07%
2020/04/2214236.790240.00241.00141,5160.92%
2020/04/2100.005238.90236.50-51,547-0.32%
2020/04/202242.502240.50245.0001,5420.00%
2020/04/178246.9430241.57243.50-221,560-1.41%
2020/04/168238.002235.00238.0061,5400.39%
2020/04/1522234.4524232.75236.50-21,576-0.13%
2020/04/141231.5010228.60231.50-91,572-0.57%
2020/04/132221.502220.75221.5001,5570.00%
2020/04/108218.002217.50222.0061,5420.39%
2020/04/092216.0042214.18216.00-401,537-2.60%
2020/04/087207.509208.67211.00-21,493-0.13%
2020/04/076203.172200.00205.0041,4800.27%
2020/04/0610194.202192.75194.0081,4710.55%
2020/04/0117185.851186.50187.50161,4921.07%
2020/03/311182.0111184.27183.50-101,484-0.67%
2020/03/3019181.3412183.29187.0071,4810.47%
2020/03/2710181.7516182.03180.00-61,475-0.41%
2020/03/267183.008179.00182.50-11,461-0.07%
2020/03/2500.006178.83179.00-61,447-0.41%
2020/03/2426165.694169.25168.00221,4361.53%
2020/03/2012169.332172.00170.00101,4240.70%
2020/03/198169.2534170.62160.00-261,427-1.82%
2020/03/1800.009182.44177.50-91,418-0.63%
2020/03/1714175.8610182.90185.0041,4390.28%
2020/03/164193.0026190.38181.50-221,457-1.51%
2020/03/1312180.002184.00186.00101,4580.69%
2020/03/121194.5010196.10194.00-91,478-0.61%
2020/03/111216.001222.50214.0001,5310.00%
2020/03/101218.001219.00219.0001,5320.00%
2020/03/091231.0000.00222.0011,5340.07%
2020/03/061234.0000.00235.0011,5350.07%
2020/03/044228.385227.50229.00-11,556-0.06%
2020/03/031232.501231.00231.0001,5740.00%
2020/02/271233.0000.00224.0011,6450.06%
2020/02/262234.252233.00230.0001,7200.00%
2020/02/242231.0000.00236.0021,7370.12%
2020/02/191239.0000.00238.0011,7690.06%
2020/02/184238.502234.00239.5021,7840.11%
2020/02/172237.7500.00236.0021,7850.11%
2020/02/146242.337241.21241.00-11,772-0.06%
2020/02/133244.5000.00242.0031,7510.17%
2020/02/1210.1249.848246.13249.002.11,7200.12%
2020/02/119249.442.1253.00255.006.91,6860.41%
2020/02/104240.254234.00244.0001,6820.00%
2020/02/071.1242.8310241.40241.50-8.91,713-0.52%
2020/02/065244.104241.50244.5011,7290.06%
2020/02/0500.004233.75234.50-41,731-0.23%
2020/02/042235.502234.50237.5001,7840.00%
2020/02/033225.830.1229.00229.0031,7900.16%
2020/01/311239.003240.50238.50-21,778-0.11%
2020/01/201259.002259.50260.00-11,809-0.06%
2020/01/1700.002258.25258.50-21,807-0.11%
2020/01/156256.508258.25259.50-21,784-0.11%
2020/01/141259.001253.00253.0001,7470.00%
2020/01/1300.008254.19255.50-81,749-0.46%
2020/01/104250.2511.1249.87250.50-7.11,737-0.41%
2020/01/096248.331246.00247.0051,7200.29%
2020/01/071239.0000.00238.5011,7810.06%
2020/01/0300.001247.00243.00-11,882-0.05%
2020/01/0200.001245.00245.00-11,911-0.05%
2019/12/312241.0000.00241.0021,9520.10%
2019/12/2700.002249.50248.00-22,018-0.10%
2019/12/241243.5000.00242.5011,9980.05%
2019/12/230244.0000.00245.0002,0090.00%
2019/12/2000.002244.75245.00-22,023-0.10%
2019/12/182241.5000.00242.0022,0400.10%
2019/12/1600.001246.50243.50-12,191-0.05%
2019/12/132240.0000.00240.0022,2010.09%
2019/12/125241.501242.00242.0042,1950.18%
2019/12/113240.001239.00239.0022,1650.09%
2019/12/101.1244.5300.00244.001.12,1450.05%
2019/12/097244.860.1246.50244.506.92,1310.32%
2019/12/062253.501.1250.20250.000.92,0900.04%
2019/12/042256.2500.00253.5022,0190.10%
2019/12/031257.501259.00260.5002,0150.00%
2019/12/021261.001258.50258.5002,0190.00%
2019/11/294266.751263.00266.5032,0170.15%
2019/11/2800.001268.00267.50-12,024-0.05%
2019/11/275270.2000.00269.0052,0240.25%
2019/11/2600.001274.00278.50-12,001-0.05%
2019/11/251281.001285.00267.0002,0210.00%
2019/11/2200.002273.25273.00-21,968-0.10%
2019/11/212.1267.8100.00271.002.11,9730.11%
2019/11/200.1271.001271.00271.00-0.91,973-0.05%
2019/11/191266.551269.50272.0002,0190.00%
2019/11/181265.503270.50270.00-22,020-0.10%
2019/11/1500.002268.25266.50-22,054-0.10%
2019/11/142263.5000.00262.0022,0500.10%
2019/11/122267.251266.00266.0012,0740.05%
2019/11/111264.501271.00267.0002,1120.00%
2019/11/082265.001267.00269.0012,1750.05%
2019/11/072265.002265.50266.0002,2340.00%
2019/11/061272.003274.17272.50-22,256-0.09%
2019/11/044263.0000.00263.0042,3450.17%
2019/11/015259.6000.00260.0052,4420.20%
2019/10/311273.000.1269.00267.5012,4840.04%
2019/10/291274.001280.00274.0002,5210.00%
2019/10/282281.754283.50276.50-22,559-0.08%
2019/10/254276.500.1275.50275.503.92,5680.15%
2019/10/2410275.3000.00275.00102,5970.39%
2019/10/231272.0000.00272.0012,6570.04%
2019/10/221276.001.1277.33276.00-0.12,8120.00%
2019/10/210274.501275.50274.50-12,885-0.03%
2019/10/1800.002280.00280.00-22,999-0.07%
2019/10/1714276.1813276.81276.5012,9960.03%
2019/10/1613279.8511279.86277.0022,9890.07%
2019/10/153273.3310274.80277.00-72,912-0.24%
2019/10/1400.004273.88277.00-42,899-0.14%
2019/10/0800.003264.17263.50-32,917-0.10%
2019/10/075259.204255.75261.0012,9050.03%
2019/10/0414.1260.5716262.97260.50-1.92,882-0.07%
2019/10/033253.833253.00254.0002,7990.00%
2019/10/021.1250.426255.75256.50-4.92,805-0.18%
2019/10/012251.5000.00251.5022,7990.07%
2019/09/271247.506248.50250.00-52,817-0.18%
2019/09/263255.5000.00248.5032,8340.11%
2019/09/253253.333252.33250.0002,8450.00%
2019/09/244257.4900.00256.0042,8690.14%
2019/09/233261.502262.00262.0012,8820.03%
2019/09/202260.007.1260.62259.00-5.12,897-0.17%
2019/09/1910255.0016255.00257.00-62,857-0.21%
2019/09/184.5240.1700.00240.504.52,8100.16%
2019/09/161234.0000.00233.0012,9640.03%
2019/09/122242.212237.75238.0003,0280.00%
2019/09/110.1243.0000.00242.500.13,0380.00%
2019/09/1000.005236.00240.00-53,049-0.16%
2019/09/090.1238.501238.50238.50-0.93,081-0.03%
2019/09/061240.501237.00237.0003,0890.00%
2019/09/0500.002241.25241.00-23,096-0.06%
2019/09/047.3240.622239.75240.005.33,1060.17%
2019/09/031239.001237.50238.0003,1210.00%
2019/09/024240.134240.50238.0003,1290.00%
2019/08/309237.339237.67237.0003,1530.00%
2019/08/292.4238.9800.00237.502.43,1670.08%
2019/08/281.1235.544238.75236.00-2.93,183-0.09%
2019/08/2700.005232.10230.50-53,152-0.16%
2019/08/261.1221.641224.00224.000.13,1550.00%
2019/08/234228.887228.86228.50-33,166-0.09%
2019/08/222230.009230.11232.00-73,217-0.22%
2019/08/2100.0012222.96222.00-123,234-0.37%
2019/08/204222.503224.50224.0013,2550.03%
2019/08/198218.384218.25218.0043,2400.12%
2019/08/160.2215.506215.83215.00-5.83,243-0.18%
2019/08/157212.291214.00215.5063,2710.18%
2019/08/148218.7513216.42215.00-53,308-0.15%
2019/08/133218.834219.50215.00-13,318-0.03%
2019/08/1214215.508214.88215.0063,3160.18%
2019/08/0812205.796.2204.71204.505.83,3510.17%
2019/08/074207.639207.94203.00-53,391-0.15%
2019/08/069206.893206.67212.0063,4010.18%
2019/08/053215.002216.75212.0013,4230.03%
2019/08/0217237.914240.63235.50133,3590.39%
2019/08/014253.882257.25256.5023,3190.06%
2019/07/316254.425253.80256.5013,3280.03%
2019/07/305.1256.746.1254.13251.50-13,372-0.03%
2019/07/294267.131266.00260.0033,3740.09%
2019/07/262.1262.435265.70268.00-2.93,402-0.09%
2019/07/255264.004266.38265.5013,4170.03%
2019/07/249260.4427262.26265.00-183,393-0.53%
2019/07/2312248.469248.11249.0033,2940.09%
2019/07/2210244.1033246.80248.50-233,285-0.70%
2019/07/175228.201228.00228.0043,4330.12%
2019/07/162.1232.212232.75231.500.13,5070.00%
2019/07/1511.1233.922233.00235.509.13,6910.25%
2019/07/126.1235.4124.1236.43234.50-183,815-0.47%
2019/07/110.2229.501230.00229.50-0.83,738-0.02%
2019/07/101224.002227.00226.50-13,765-0.03%
2019/07/0800.001222.50223.00-13,796-0.03%
2019/07/051226.001226.00225.5003,8210.00%
2019/07/032226.001223.50222.5013,9740.03%
2019/07/024229.752229.50229.0024,0890.05%
2019/07/0100.001231.00230.00-14,215-0.02%
2019/06/283224.3314223.79226.50-114,336-0.25%
2019/06/276229.085226.30226.0014,3300.02%
2019/06/261224.502226.00227.50-14,302-0.02%
2019/06/253.1224.471225.50223.002.14,2890.05%
2019/06/2413233.506231.75229.0074,2370.17%
2019/06/215226.900.1227.50229.004.94,1720.12%
2019/06/2000.004221.50224.00-44,066-0.10%
2019/06/1900.001216.50214.00-14,024-0.02%
2019/06/171210.503210.67211.50-24,047-0.05%
2019/06/132209.2500.00207.5024,0780.05%
2019/06/121213.0000.00211.5014,0810.02%
2019/06/1100.001213.00212.00-14,082-0.02%
2019/06/101210.001209.00210.0004,0900.00%
2019/06/067204.501206.00204.5064,0770.15%
2019/06/051214.5000.00209.5014,0470.02%
2019/06/0400.001213.50211.00-14,045-0.02%
2019/06/032223.502222.75219.5004,0420.00%
2019/05/316227.172228.25228.5044,0410.10%
2019/05/305226.501227.00226.5044,0300.10%
2019/05/295223.104232.00220.0014,0240.02%
2019/05/2814222.643224.33227.00114,0150.27%
2019/05/273217.672215.50216.5014,1300.02%
2019/05/2400.002216.00213.50-24,137-0.05%
2019/05/235213.604212.00212.0014,1790.02%
2019/05/225.1220.102219.50218.503.14,3630.07%
2019/05/218219.814220.50224.0044,4620.09%
2019/05/209212.1700.00214.0094,4880.20%
2019/05/177216.2915219.20213.00-84,475-0.18%
2019/05/1613230.0413227.73218.5004,4550.00%
2019/05/153224.831222.50222.5024,4790.04%
2019/05/146214.928216.25218.50-24,524-0.04%
2019/05/132212.253211.83208.00-14,581-0.02%
2019/05/102204.752207.75204.5004,5520.00%
2019/05/091204.0000.00204.0014,5250.02%
2019/05/081214.003214.00214.00-24,487-0.04%
2019/05/074219.771218.50217.5034,4760.07%
2019/05/061213.001214.00222.5004,4620.00%
2019/05/036226.007226.57224.00-14,473-0.02%
2019/05/026222.672223.75221.5044,4370.09%
2019/04/307225.648225.56227.00-14,426-0.02%
2019/04/292231.254227.75224.00-24,469-0.04%
2019/04/267236.717236.71235.0004,5010.00%
2019/04/2527245.8323247.11241.5044,4580.09%
2019/04/2410238.604238.63238.5064,3510.14%
2019/04/2310238.1512238.00243.00-24,302-0.05%
2019/04/226237.175242.50232.5014,2290.02%
2019/04/1916239.5017.3237.99237.50-1.34,190-0.03%
2019/04/183229.3310227.30225.50-74,011-0.17%
2019/04/173221.3300.00219.0033,9270.08%
2019/04/163219.833222.67218.5003,9710.00%
2019/04/153212.502215.50216.5014,0010.02%
2019/04/125214.306212.33213.00-14,109-0.02%
2019/04/112218.251218.00218.0014,2220.02%
2019/04/107221.934221.75222.0034,2260.07%
2019/04/097231.642234.75228.5054,1860.12%
2019/04/084232.757233.43229.00-34,150-0.07%
2019/04/036225.755222.00221.0014,0720.02%
2019/04/022219.003218.33226.00-13,996-0.03%
2019/03/292204.751205.00205.5013,9830.03%
2019/03/2800.002205.75206.00-24,091-0.05%
2019/03/271202.5000.00203.0014,1400.02%
2019/03/261203.001203.00201.5004,2060.00%
2019/03/2500.005202.40202.50-54,266-0.12%
2019/03/222213.507211.29208.50-54,298-0.12%
2019/03/211.2212.079212.39212.50-7.94,347-0.18%
2019/03/209211.728212.38211.0014,4000.02%
2019/03/193209.339210.56207.50-64,418-0.14%
2019/03/151203.509203.67206.00-84,445-0.18%
2019/03/141207.002205.25202.50-14,502-0.02%
2019/03/133208.333205.67203.5004,5870.00%
2019/03/0812199.713203.33206.5094,8350.19%
2019/03/0711200.142201.75199.0094,9610.18%
2019/03/064206.0000.00206.0045,0760.08%
2019/03/053208.009208.06206.00-65,229-0.11%
2019/03/046211.585212.70209.5015,3460.02%
2019/02/275209.108211.31211.50-35,619-0.05%
2019/02/2614216.2516227.53209.00-25,739-0.03%
2019/02/251217.0000.00217.0015,6310.02%
2019/02/222217.502219.00215.5005,6410.00%
2019/02/2121221.8822221.77215.50-15,616-0.02%
2019/02/205214.5012218.67223.00-75,461-0.13%
2019/02/194198.885201.10203.00-15,481-0.02%
2019/02/184198.3800.00196.0045,4620.07%
2019/02/1510196.0000.00196.00105,4750.18%
2019/02/142198.008199.31202.50-65,478-0.11%
2019/02/1310193.357193.21192.0035,3860.06%
2019/02/128194.386192.17193.0025,3270.04%
2019/02/112203.504205.00203.00-25,303-0.04%
2019/01/304200.881198.00198.0035,4080.06%
2019/01/2900.001199.50202.00-15,500-0.02%
2019/01/281205.0000.00202.5015,6540.02%
2019/01/252203.003203.17203.00-15,757-0.02%
2019/01/248199.195203.60198.0035,8460.05%
2019/01/2300.009200.44203.50-95,862-0.15%
2019/01/227200.366201.33201.0015,9080.02%
2019/01/218198.948201.94200.0005,9970.00%
2019/01/182193.753195.33194.00-16,006-0.02%
2019/01/1700.001190.50187.50-16,030-0.02%
2019/01/1600.003191.00189.50-36,157-0.05%
2019/01/151185.501189.00189.0006,2100.00%
2019/01/147186.362187.50187.5056,2810.08%
2019/01/1100.001188.00185.00-16,415-0.02%
2019/01/101186.0000.00184.5016,4670.02%
2019/01/091189.502188.50185.50-16,548-0.02%
2019/01/082185.0000.00184.0026,6440.03%
2019/01/075185.703185.83183.0026,7010.03%
2019/01/0415175.3311175.86183.0046,8440.06%
2019/01/0318189.476196.67183.50126,7200.18%
2019/01/028207.753206.83203.5056,7150.07%
2018/12/283206.003209.00206.0006,8320.00%
2018/12/276207.007211.57207.00-16,909-0.01%
2018/12/265204.006210.42202.00-16,898-0.01%
2018/12/2510206.1012207.46204.50-26,909-0.03%
2018/12/248212.318211.75212.5006,9280.00%
2018/12/228208.318206.69208.0006,9240.00%
2018/12/212205.503202.67206.00-16,978-0.01%
2018/12/202197.753201.50196.00-16,938-0.01%
2018/12/1914203.1813199.81205.0016,9500.01%
2018/12/185196.302196.00195.0036,9490.04%
2018/12/173207.005203.00204.00-27,029-0.03%
2018/12/141201.5010201.20204.00-97,142-0.13%
2018/12/133201.008202.44203.00-57,180-0.07%
2018/12/126200.926201.00201.5007,1730.00%
2018/12/101188.0000.00186.0017,1760.01%
2018/12/074195.251192.50192.5037,1980.04%
2018/12/069198.5610197.75196.00-17,229-0.01%
2018/12/0510201.009197.50199.0017,2100.01%
2018/12/041216.506213.58216.00-57,193-0.07%
2018/12/0315211.8015216.70216.0007,2950.00%
2018/11/3018204.0011203.23199.5077,3180.10%
2018/11/2911197.4111198.09196.5007,3180.00%
2018/11/288188.062192.50189.5067,1920.08%
2018/11/2711178.8610179.90181.0017,0490.01%
2018/11/2633167.7042171.37180.50-96,944-0.13%
2018/11/2339168.0039169.83164.5006,6930.00%
2018/11/224183.003181.33177.5016,6020.02%
2018/11/212185.003185.67191.00-16,585-0.02%
2018/11/203185.333186.67187.0006,5540.00%
2018/11/193182.836185.08187.00-36,538-0.05%
2018/11/1631178.1331175.39181.0006,5400.00%
2018/11/156182.172179.25180.5046,4140.06%
2018/11/143186.673188.67182.0006,3970.00%
2018/11/134184.253182.50186.5016,3800.02%
2018/11/129187.008186.81189.5016,3920.02%
2018/11/096189.252190.50188.0046,4150.06%
2018/11/0821197.4525195.94188.00-46,375-0.06%
2018/11/0719190.4517190.12190.5026,2880.03%
2018/11/0614192.8221192.24188.00-76,195-0.11%
2018/11/0527205.8932209.61199.50-56,119-0.08%
2018/11/0233222.3025225.02221.5085,9930.13%
2018/11/0118222.1720221.78216.00-25,921-0.03%
2018/10/3115200.277208.86210.0085,8730.14%
2018/10/304189.754190.38191.0005,8930.00%
2018/10/295187.104187.75187.5015,8750.02%
2018/10/263194.174197.25190.00-15,821-0.02%
2018/10/252194.752196.00194.0005,8900.00%
2018/10/248203.3814207.61206.50-65,865-0.10%
2018/10/231205.005205.00202.00-45,789-0.07%
2018/10/2217212.7400.00214.50175,7840.29%
2018/10/1910202.508205.63215.0025,7160.03%
2018/10/183208.8300.00208.0035,5950.05%
2018/10/176225.926226.83225.0005,5470.00%
2018/10/161220.0015223.83220.00-145,492-0.25%
2018/10/1514208.7119209.97211.50-55,402-0.09%
2018/10/126199.257198.64201.00-15,388-0.02%
2018/10/110.1203.501203.50203.50-0.95,300-0.02%
2018/10/098235.813234.67226.0055,4400.09%
2018/10/081233.001244.50241.0005,3360.00%
2018/10/053250.833250.50242.5005,2320.00%
2018/10/042269.003264.50269.00-15,180-0.02%
2018/10/032266.252268.25265.0005,1550.00%
2018/10/0210271.354268.50269.0065,1380.12%
2018/10/0100.001274.50280.50-15,084-0.02%
2018/09/287279.297278.71271.0005,0650.00%
2018/09/272281.092281.25282.0004,9810.00%
2018/09/266294.424291.63288.0024,9610.04%
2018/09/253292.001289.50290.5024,9230.04%
2018/09/218278.443273.67300.0054,9100.10%
2018/09/2014278.5700.00282.00144,7850.29%
2018/09/192291.005289.60294.50-34,683-0.06%
2018/09/189298.562305.00293.0074,5990.15%
2018/09/179303.898304.41312.0014,6080.02%
2018/09/135296.006299.42290.50-14,647-0.02%
2018/09/1227298.9611298.59295.00164,6050.35%
2018/09/115316.803318.00313.5024,5750.04%
2018/09/1019317.974319.00319.00154,6090.33%
2018/09/0700.0032339.19345.00-324,646-0.69%
2018/09/0632331.1932333.09339.0004,5170.00%
2018/09/055322.7040.1319.43335.00-35.14,416-0.79%
2018/09/044307.255303.60305.00-14,313-0.02%
2018/09/037309.146302.17300.0014,3500.02%
2018/08/315310.101310.50313.0044,3990.09%
2018/08/3010308.202306.50303.5084,4300.18%
2018/08/299307.899312.61312.5004,5150.00%
2018/08/285306.0000.00306.0054,5930.11%
2018/08/2700.003293.50294.50-34,619-0.06%
2018/08/245283.5000.00283.5054,6570.11%
2018/08/232292.502295.00288.0004,6570.00%
2018/08/2213290.3100.00287.00134,6180.28%
2018/08/212286.002291.50293.0004,6080.00%
2018/08/204280.0000.00282.5044,6030.09%
2018/08/172281.004280.75278.00-24,605-0.04%
2018/08/161281.003281.33284.00-24,569-0.04%
2018/08/151286.5000.00284.5014,5450.02%
2018/08/141294.502289.25297.50-14,553-0.02%
2018/08/132287.751278.50288.0014,5490.02%
2018/08/084.1315.413312.00305.001.14,5450.02%
2018/08/072311.252306.00318.0004,5570.00%
2018/08/0612323.5823327.50316.00-114,499-0.24%
2018/08/031349.662350.25342.00-14,450-0.02%
2018/08/028354.002350.50355.0064,4330.14%
2018/08/0122357.689356.12358.50134,4240.29%
2018/07/312324.008320.38331.50-64,315-0.14%
2018/07/3000.002302.00306.00-24,291-0.05%
2018/07/273327.5000.00328.5034,2910.07%
2018/07/252324.002320.25319.0004,3960.00%
2018/07/242323.751319.00326.0014,4980.02%
2018/07/233312.334313.13313.50-14,562-0.02%
2018/07/203322.992326.75323.0014,6270.02%
2018/07/193325.177.2319.58327.00-4.24,693-0.09%
2018/07/182316.001320.50312.5014,6820.02%
2018/07/177304.7117307.06308.00-104,652-0.21%
2018/07/161294.0000.00293.0014,6790.02%
2018/07/133293.834291.63292.50-14,867-0.02%
2018/07/122279.501281.50288.0014,9620.02%
2018/07/1000.001268.00273.50-14,937-0.02%
2018/07/0612278.838268.00276.0044,9600.08%
2018/07/042275.251278.50280.0014,9130.02%
2018/07/031282.003278.17268.50-24,893-0.04%
2018/06/281280.001277.00269.0004,8560.00%
2018/06/2615282.702282.00283.00134,8670.27%
2018/06/2511296.325310.80288.5064,8370.12%
2018/06/2215299.805303.90309.00104,8080.21%
2018/06/212304.005302.50304.00-34,773-0.06%
2018/06/201294.501296.00294.5004,7670.00%
2018/06/197309.369306.72310.00-24,775-0.04%
2018/06/154294.1320296.65298.50-164,727-0.34%
2018/06/143285.6713287.08280.00-104,625-0.22%
2018/06/135291.908289.56286.00-34,630-0.06%
2018/06/128289.562287.00288.0064,5770.13%
2018/06/116299.003301.00301.0034,5400.07%
2018/06/089309.0611315.91301.50-24,509-0.04%
2018/06/073311.172315.75310.0014,4550.02%
2018/06/066309.009309.50313.00-34,466-0.07%
2018/06/059297.6112293.54298.00-34,398-0.07%
2018/06/0411274.7317278.09278.50-64,303-0.14%
2018/06/0100.001264.50264.00-14,296-0.02%
2018/05/313253.1700.00255.0034,3400.07%
2018/05/2900.001264.50257.00-14,494-0.02%
2018/05/288272.563274.00266.0054,5130.11%
2018/05/231252.001263.50268.5004,6560.00%
2018/05/222264.7500.00262.0024,7690.04%
2018/05/211262.5000.00266.5014,7710.02%
2018/05/181258.0000.00258.5014,8150.02%
2018/05/171267.0000.00264.0014,9210.02%
2018/05/142.1282.966283.75281.50-3.95,116-0.08%
2018/05/115279.903286.00284.0025,1480.04%
2018/05/101286.002280.75280.00-15,170-0.02%
2018/05/0900.001284.00285.00-15,170-0.02%
2018/05/085280.305276.90274.5005,1800.00%
2018/05/073278.004278.13281.50-15,191-0.02%
2018/05/0400.001266.00269.50-15,205-0.02%
2018/05/0311263.507270.14259.0045,2520.08%
2018/05/022278.753281.50269.50-15,325-0.02%
2018/04/3014264.9620271.68282.00-65,354-0.11%
2018/04/271258.007254.43258.00-65,359-0.11%
2018/04/269250.7231247.76241.00-225,446-0.40%
2018/04/2511232.5017231.79241.00-65,440-0.11%
2018/04/2431242.4724241.92238.5075,4860.13%
2018/04/238246.0024246.56244.50-165,427-0.29%
2018/04/2019252.2418253.92244.0015,4190.02%
2018/04/1954268.7311267.27260.50435,3170.81%
2018/04/187273.794276.88269.5035,1350.06%
2018/04/173309.3300.00299.0035,0310.06%
2018/04/161312.501317.00316.0005,0510.00%
2018/04/133304.336308.42315.00-35,058-0.06%
2018/04/127301.009296.78299.50-25,042-0.04%
2018/04/118312.756310.42306.0025,0640.04%
2018/04/1000.001313.50310.00-15,136-0.02%
2018/04/091311.0000.00309.0015,1440.02%
2018/04/032301.252309.25312.5005,1610.00%
2018/04/022309.002313.50309.0005,1580.00%
2018/03/311317.5000.00318.0015,1600.02%
2018/03/301319.503315.50317.00-25,260-0.04%
2018/03/2910320.696319.17319.0045,2970.08%
2018/03/285329.0000.00325.5055,2670.09%
2018/03/2700.002336.50335.50-25,268-0.04%
2018/03/265329.602330.00323.5035,2760.06%
2018/03/231329.5000.00330.0015,2810.02%
2018/03/223343.173349.00336.0005,2720.00%
2018/03/213336.006334.50339.50-35,229-0.06%
2018/03/206325.006324.50322.0005,2260.00%
2018/03/1900.002330.75328.50-25,243-0.04%
2018/03/162326.502329.75322.0005,2720.00%
2018/03/151328.0000.00324.5015,4050.02%
2018/03/144336.881341.00324.0035,5110.05%
2018/03/122339.3100.00320.5025,6130.04%
2018/03/090344.502346.25348.00-25,583-0.03%
2018/03/081338.5000.00335.5015,5670.02%
2018/03/071328.001333.50338.0005,5480.00%
2018/03/0600.003327.00327.00-35,495-0.05%
2018/03/053318.673322.00324.0005,4340.00%
2018/03/0200.004320.13314.00-45,371-0.07%
2018/03/014304.7500.00310.0045,3110.08%
2018/02/272309.7500.00310.0025,3040.04%
2018/02/2600.006317.75309.00-65,276-0.11%
2018/02/239319.442314.00308.5075,2120.13%
2018/02/226298.507314.21318.00-15,135-0.02%
2018/02/2100.001297.00297.00-15,005-0.02%
2018/02/123271.502275.50270.0015,0180.02%
2018/02/096264.8300.00282.0065,0260.12%
2018/02/0824277.4626275.52275.50-24,905-0.04%
2018/02/073312.002307.50295.0014,8370.02%
2018/02/023345.005344.20354.00-24,822-0.04%
2018/01/312349.252351.75359.5004,8020.00%
2018/01/301344.501346.50348.5004,7600.00%
2018/01/296359.427363.79356.00-14,764-0.02%
2018/01/2621353.3121363.93360.0004,7990.00%
2018/01/2514355.2111363.68341.5034,7690.06%
2018/01/248340.4411347.50359.00-34,685-0.06%
2018/01/2316339.5914340.04340.0024,5830.04%
2018/01/227319.716.1321.11337.000.94,5470.02%
2018/01/191305.501308.00306.5004,5660.00%
2018/01/185301.404302.38297.0014,5590.02%
2018/01/172285.252286.75288.0004,4780.00%
2018/01/1616288.8121289.74293.00-54,589-0.11%
2018/01/1531271.6935274.43281.00-44,637-0.09%
2018/01/1237259.6431257.24262.5064,7720.13%
2018/01/1120263.4518262.83260.5024,9040.04%
2018/01/104269.504274.00262.5005,0770.00%
2018/01/091276.002278.00281.00-15,105-0.02%
2018/01/053284.504284.63289.50-15,321-0.02%
2018/01/0410281.5012286.00278.00-25,308-0.04%
2018/01/0200.001264.50264.50-15,300-0.02%
信託公會辦校園信託競賽 全國高中職組隊報名再創新高UDN聯合新聞網－8天前
信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文
中華電信攜智趣王 發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－12天前
中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文
期貨狂拉尾盤 正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－13天前
...詳全文
創意 相關文章