• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

廣達

(2382)
可現股當沖
  • 股價
    294.0
  • 漲跌
    ▼1.5
  • 漲幅
    -0.51%
  • 成交量
    18,639張
  • 產業
    上市 電腦週邊類股

  • 2109人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
廣達 (2382)籌碼相關－群益金鼎-建成 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-建成 券商分點個股進出

群益金鼎-建成 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
2024/11/211.1294.472293.50294.00-0.926,5050.00%
2024/11/208.1295.869295.95295.50-126,4590.00%
2024/11/194.4289.821292.00290.003.426,3880.01%
2024/11/185.1291.8137.2289.66290.50-32.126,300-0.12%
2024/11/1552.9300.757.4298.88297.0045.526,0610.17%
2024/11/146.2313.532315.50314.504.225,2920.02%
2024/11/131322.003.2318.59322.00-2.225,130-0.01%
2024/11/128.2315.565314.90313.003.225,1040.01%
2024/11/112.1323.8117323.56325.00-14.925,049-0.06%
2024/11/0810329.8014.1329.43328.00-4.125,470-0.02%
2024/11/071323.5011326.64325.50-1025,767-0.04%
2024/11/062321.509.1321.34320.50-7.126,239-0.03%
2024/11/053316.836.3315.75318.00-3.326,613-0.01%
2024/11/046.5310.469.4309.91313.50-2.926,926-0.01%
2024/11/014.3302.353.1301.90305.001.227,4140.00%
2024/10/301304.502.1304.50303.50-1.127,7340.00%
2024/10/2916302.593303.17303.001328,1270.05%
2024/10/283310.832312.00310.00128,4000.00%
2024/10/255308.208308.06310.00-328,612-0.01%
2024/10/247.2306.939.3306.13305.00-2.128,754-0.01%
2024/10/235317.0047315.81317.00-4228,706-0.15%
2024/10/2210318.2023.7317.64319.00-13.728,647-0.05%
2024/10/212309.501.1311.37309.000.928,3250.00%
2024/10/1821.1310.8021.2309.94307.00-0.128,3320.00%
2024/10/1731297.8332.3299.34300.50-1.328,1090.00%
2024/10/165293.302.2295.91295.002.828,0010.01%
2024/10/1516293.4733.2293.90295.50-17.227,790-0.06%
2024/10/143283.3314282.21283.50-1127,270-0.04%
2024/10/111.2282.8715281.67282.00-13.927,295-0.05%
2024/10/098.4274.846274.58273.502.427,0670.01%
2024/10/080263.3300.00265.50027,1050.00%
2024/10/071265.562.3268.96267.50-1.228,0240.00%
2024/10/0413.1265.644262.50262.009.128,1790.03%
2024/10/011268.001.1268.08268.00-0.127,9370.00%
2024/09/308.1268.152264.00264.006.127,9650.02%
2024/09/272.2279.225.1279.52277.00-2.927,701-0.01%
2024/09/262275.494.2275.72275.50-2.227,528-0.01%
2024/09/2513271.6217.6272.85272.50-4.627,341-0.02%
2024/09/241255.032257.00256.50-126,8820.00%
2024/09/230.1256.003255.50257.00-2.926,905-0.01%
2024/09/204255.885256.30252.50-127,1660.00%
2024/09/193250.333.1251.31253.00-0.127,4460.00%
2024/09/182.3250.951253.50250.001.327,8980.00%
2024/09/162.3253.611.1253.94254.001.128,5380.00%
2024/09/131.3254.501254.50254.500.229,5260.00%
2024/09/1221.1255.817252.36253.0014.131,0380.05%
2024/09/115.1243.881.1242.05242.00430,7330.01%
2024/09/108.3242.953241.17239.505.330,7430.02%
2024/09/0936.2249.0729250.05250.007.230,4000.02%
2024/09/061.1252.272255.50256.50-0.930,3360.00%
2024/09/051250.001251.00247.00030,1490.00%
2024/09/0419.3251.046251.42250.0013.330,1140.04%
2024/09/031266.501271.50272.00029,8310.00%
2024/09/020.1268.4500.00267.000.129,8270.00%
2024/08/304.2269.7900.00268.004.229,8730.01%
2024/08/296.3271.173270.67272.003.329,9700.01%
2024/08/282.3275.643278.67278.50-0.830,0590.00%
2024/08/2715.2271.541275.50275.5014.230,4040.05%
2024/08/262279.501275.00275.00130,4290.00%
2024/08/231.1272.0900.00276.001.130,6850.00%
2024/08/220.2280.551278.50276.00-0.830,8310.00%
2024/08/212.1282.260.1285.00282.00231,2350.01%
2024/08/203.1285.064.1286.61284.00-131,2610.00%
2024/08/1912278.463279.83278.00931,3090.03%
2024/08/162.1279.006279.74278.50-3.931,428-0.01%
2024/08/151.1272.006.1273.39271.50-5.131,260-0.02%
2024/08/143271.174.1273.60271.00-1.131,3900.00%
2024/08/134.1268.612267.50266.502.131,6870.01%
2024/08/125.2269.0510.1265.40267.00-532,587-0.02%
2024/08/092251.507.1250.01250.00-5.132,814-0.02%
2024/08/0813.3239.262239.50240.0011.332,7610.03%
2024/08/0713.3249.609251.83250.004.332,1450.01%
2024/08/063.3245.424246.38247.00-0.731,7990.00%
2024/08/055.1242.424.2245.98239.500.931,5170.00%
2024/08/026.4267.722270.73266.004.331,3690.01%
2024/08/013288.174.1287.01289.00-1.131,0610.00%
2024/07/3111274.7712.1275.17272.50-131,1170.00%
2024/07/302.2269.104265.13270.50-1.830,841-0.01%
2024/07/296.3274.155272.31270.001.330,6820.00%
2024/07/266.2277.592275.05275.004.130,5210.01%
2024/07/2300.003295.00297.00-330,178-0.01%
2024/07/222.2288.801.1292.46288.001.130,5640.00%
2024/07/194299.251299.00297.00330,8690.01%
2024/07/1834.1301.771298.00298.0033.131,2490.11%
2024/07/176316.831314.00314.00530,8880.02%
2024/07/167320.645323.70322.50231,0990.01%
2024/07/153324.001324.49323.00231,4150.01%
2024/07/123326.334.5328.51326.00-1.431,5400.00%
2024/07/119334.003336.50332.50631,9070.02%
2024/07/101340.003.6339.85341.00-2.532,290-0.01%
2024/07/097.2335.1043.8335.33336.00-36.632,325-0.11%
2024/07/083.5321.1411320.64319.50-7.531,977-0.02%
2024/07/052.1311.023313.17312.00-0.932,0490.00%
2024/07/043.1311.3120.2311.17309.00-17.132,369-0.05%
2024/07/031.2307.5600.00308.001.232,7550.00%
2024/07/0214307.7113305.92306.50133,2720.00%
2024/07/0123311.1122308.66308.50133,8570.00%
2024/06/286308.592.1311.95312.003.934,9300.01%
2024/06/276.3304.243305.67305.003.335,7030.01%
2024/06/2614310.538.1308.52309.50637,6210.02%
2024/06/257.2304.701.3303.30305.00638,7660.02%
2024/06/2425.4307.3813.2311.33304.0012.238,4210.03%
2024/06/2154.3316.6543.1318.13319.5011.238,3630.03%
2024/06/2012.2325.7720.3326.08330.00-8.137,802-0.02%
2024/06/1938.3313.6840.1303.59316.00-1.837,3030.00%
2024/06/186290.925.1290.42291.000.936,0450.00%
2024/06/1711286.327288.57288.50436,6280.01%
2024/06/1414288.6437288.46290.50-2336,893-0.06%
2024/06/139281.3312281.04284.00-337,280-0.01%
2024/06/1215274.5313273.35274.50237,9600.01%
2024/06/116275.177.1277.58274.50-1.138,0900.00%
2024/06/0714.6273.604273.00273.0010.638,3790.03%
2024/06/065280.9010282.00279.50-538,684-0.01%
2024/06/0541.3279.2240277.33276.501.339,1600.00%
2024/06/046.5277.593281.00275.003.539,3530.01%
2024/06/035.1280.094.1284.06282.50139,2910.00%
2024/05/318.1276.4700.00274.008.139,1500.02%
2024/05/307281.931284.00281.50638,9960.02%
2024/05/2936290.5716292.59287.002039,1080.05%
2024/05/2819290.766291.17289.501339,0340.03%
2024/05/274290.6314292.57293.50-1039,056-0.03%
2024/05/2400.003287.33286.50-338,903-0.01%
2024/05/2311285.8615285.97284.00-438,851-0.01%
2024/05/223282.846284.37285.50-2.938,924-0.01%
2024/05/211284.501282.50282.00039,2220.00%
2024/05/206.5282.380.3280.50282.006.239,4750.02%
2024/05/173284.3330.5285.32286.00-27.539,613-0.07%
2024/05/1634.8285.2824.2284.56277.0010.539,5490.03%
2024/05/158289.3710.6290.08287.00-2.539,592-0.01%
2024/05/1414.4277.7225.5278.78288.50-11.239,641-0.03%
2024/05/1312274.006.2274.71274.505.839,4960.01%
2024/05/107.9270.8500.00270.507.939,8380.02%
2024/05/0900.0016.2276.05274.50-16.239,889-0.04%
2024/05/0814.1273.2718.2274.68273.50-4.139,971-0.01%
2024/05/077.2263.255.3264.86267.00239,9180.00%
2024/05/0614.2267.7724.4268.23262.00-10.239,914-0.03%
2024/05/038.1260.0111262.45256.50-2.939,657-0.01%
2024/05/0222258.8221260.19261.00139,7990.00%
2024/04/303262.163263.33260.00039,8190.00%
2024/04/293261.506261.42261.50-340,266-0.01%
2024/04/2645.1261.6348.1259.16257.50-341,660-0.01%
2024/04/2513.2254.8713255.08255.500.242,4040.00%
2024/04/2431.1254.1535.4255.84260.50-4.342,268-0.01%
2024/04/235.1235.285.1236.44237.00042,2640.00%
2024/04/2212.2235.753231.33230.009.242,2900.02%
2024/04/1917.1244.5110242.25241.507.142,4800.02%
2024/04/181249.502252.50250.50-142,7550.00%
2024/04/1735.2250.6128250.91254.507.242,9260.02%
2024/04/165.5252.114.2249.38249.501.342,6310.00%
2024/04/157.5262.373264.00261.004.542,5250.01%
2024/04/1214.3275.9500.00271.0014.342,1940.03%
2024/04/118.2284.582285.00284.506.241,9050.01%
2024/04/105.6284.185.1283.59282.000.641,8150.00%
2024/04/094.4288.182.3285.78287.002.141,6420.01%
2024/04/089292.506295.67291.50341,7040.01%
2024/04/038.1293.481292.00293.507.141,8870.02%
2024/04/023296.3336.9294.31298.00-33.941,317-0.08%
2024/04/0111.3289.806285.67282.505.340,2600.01%
2024/03/2932.1286.7420.5289.68293.5011.639,4430.03%
2024/03/2826.6265.3741.5267.26280.00-14.937,594-0.04%
2024/03/2713253.5414256.79257.50-136,6500.00%
2024/03/265.3258.1618260.22254.00-12.737,417-0.03%
2024/03/251.1258.381258.00255.000.137,9420.00%
2024/03/221.2256.044.3258.33257.50-3.138,520-0.01%
2024/03/212.1255.952.3255.46254.50-0.338,2560.00%
2024/03/209.6254.395251.80249.004.638,2190.01%
2024/03/195.1256.006257.00257.00-0.937,7960.00%
2024/03/1834.1260.2514257.21255.0020.137,6430.05%
2024/03/158250.0128.5255.23257.50-20.537,048-0.06%
2024/03/148.4246.024242.75243.504.436,2480.01%
2024/03/134251.2511250.73250.50-736,335-0.02%
2024/03/121.2248.676253.92254.50-4.836,203-0.01%
2024/03/1126247.7525.6248.77249.500.535,8330.00%
2024/03/0814242.8634242.46241.50-2035,512-0.06%
2024/03/071.3244.932242.00240.50-0.735,5290.00%
2024/03/063245.172246.25246.50135,6380.00%
2024/03/055244.009245.39245.00-436,225-0.01%
2024/03/0413240.856239.42239.00736,3950.02%
2024/03/014.3236.084.1236.35237.000.236,5240.00%
2024/02/296.3231.803232.00232.003.336,9270.01%
2024/02/277.1237.652231.50232.505.136,9610.01%
2024/02/262239.753241.33241.00-137,0260.00%
2024/02/239.1245.432246.50241.007.137,4560.02%
2024/02/2215243.9015.4243.93243.50-0.437,6890.00%
2024/02/217.5237.715238.00236.002.537,4760.01%
2024/02/203241.174242.50242.50-137,3590.00%
2024/02/197.3245.345.4243.07241.50237,4470.01%
2024/02/1645.1253.0214.1250.86248.5031.137,5070.08%
2024/02/1518.1267.0520.1268.58266.50-236,674-0.01%
2024/02/052253.5018.3254.52255.00-16.336,741-0.04%
2024/02/029251.0611251.50253.00-236,663-0.01%
2024/02/015243.603243.83243.00236,7450.01%
2024/01/317.3247.843249.33247.004.337,3480.01%
2024/01/305250.9022.2252.48253.00-17.237,198-0.05%
2024/01/2916.1243.3813.1244.55245.502.937,0250.01%
2024/01/268.1244.488.6243.81242.00-0.537,2940.00%
2024/01/257.3252.785.1251.69249.002.237,6520.01%
2024/01/245.1251.000.5251.00250.004.637,8830.01%
2024/01/2322.1252.3614.2253.46252.50838,6730.02%
2024/01/2238.1254.9034.9256.16253.503.238,3970.01%
2024/01/1923.5234.1648.9235.82240.00-25.437,353-0.07%
2024/01/1818.6222.2414223.21221.504.636,6470.01%
2024/01/1730228.8529.1231.07228.500.936,7730.00%
2024/01/1614.2225.385227.40228.009.236,9500.02%
2024/01/1513.5230.793231.67226.5010.537,2860.03%
2024/01/1230226.0034.3228.74231.00-4.338,006-0.01%
2024/01/1119223.3329.5222.75224.00-10.537,948-0.03%
2024/01/1012218.4226217.89218.00-1438,855-0.04%
2024/01/093217.177222.06216.00-439,217-0.01%
2024/01/083.4215.5600.00214.003.439,2290.01%
2024/01/054.2218.084217.75215.500.240,2630.00%
2024/01/045.1217.118.2217.46219.00-3.140,867-0.01%
2024/01/0327.7212.0627.1212.94214.000.641,7150.00%
2024/01/0212.9216.294221.50214.008.942,2920.02%
2023/12/2919223.5318.1224.97224.500.942,2570.00%
2023/12/283217.833.1217.98217.00-0.142,1550.00%
2023/12/272.5215.102216.00215.500.542,6300.00%
2023/12/266215.481.5216.67216.004.543,9690.01%
2023/12/251215.5000.00215.50145,1270.00%
2023/12/2239216.7641.7216.06215.00-2.745,356-0.01%
2023/12/217.2212.4413.2213.51215.50-645,488-0.01%
2023/12/2025209.4632.3210.75210.00-7.345,034-0.02%
2023/12/1949207.1852204.57203.50-344,692-0.01%
2023/12/1800.0018.2203.15203.00-18.244,686-0.04%
2023/12/155.2204.5110206.00202.50-4.845,160-0.01%
2023/12/148.6204.0111.4205.46205.50-2.845,308-0.01%
2023/12/135.6202.175.3202.56201.000.345,5660.00%
2023/12/1211.2202.7611202.50201.000.245,8710.00%
2023/12/118.5203.7517.1206.75204.00-8.646,314-0.02%
2023/12/0818.2204.769204.00203.009.246,5720.02%
2023/12/073.3200.433.2201.44201.000.147,0160.00%
2023/12/0618.3199.6218200.83199.500.348,1890.00%
2023/12/056.3193.835195.40195.001.348,6210.00%
2023/12/040.1198.503199.50197.50-2.948,704-0.01%
2023/12/0119.2199.528201.00200.0011.249,0430.02%
2023/11/3013.3200.5713.1199.90203.000.248,9940.00%
2023/11/2916.4199.5522.2200.41201.00-5.848,815-0.01%
2023/11/2815.3195.9611196.32197.004.349,1370.01%
2023/11/2718.6195.7616.5196.52196.502.149,7720.00%
2023/11/2410.2201.213202.50203.507.249,8370.01%
2023/11/2310.4205.289204.72203.501.450,2210.00%
2023/11/2218.8210.644210.88208.5014.851,2480.03%
2023/11/2110216.057217.00217.50352,5380.01%
2023/11/203209.8316211.69212.00-1354,396-0.02%
2023/11/179.1208.8910.3210.12208.50-1.255,0460.00%
2023/11/1622209.7518211.03208.50456,5000.01%
2023/11/1520.1214.3443.1215.17209.00-2357,346-0.04%
2023/11/146.1207.668207.94208.50-259,1810.00%
2023/11/1343.9208.809209.61206.0034.961,0850.06%
2023/11/1013.1213.249216.00213.504.162,1310.01%
2023/11/095216.206.1216.41219.00-1.163,3710.00%
2023/11/0834.2211.1747211.63215.00-12.865,202-0.02%
2023/11/074204.251205.00204.00365,8610.00%
2023/11/062.5203.201205.00205.501.567,3930.00%
2023/11/035200.5010203.05200.00-568,690-0.01%
2023/11/0213.2201.6210202.10201.003.270,2030.00%
2023/11/0112190.7125190.14191.00-1371,524-0.02%
2023/10/3128.4193.576.5196.12189.0021.973,0970.03%
2023/10/3025205.5025206.20206.00074,6820.00%
2023/10/275204.302206.25203.00376,4220.00%
2023/10/264.3202.9110205.15202.50-5.777,922-0.01%
2023/10/255.1210.105210.00210.500.178,7530.00%
2023/10/2456204.7550205.78209.00679,7650.01%
2023/10/233.1202.983204.00200.50080,9830.00%
2023/10/2033.5201.3135203.11204.50-1.582,9150.00%
2023/10/1917207.9739.1207.39208.50-22.183,516-0.03%
2023/10/1840.4212.8136.3213.17209.50484,9710.00%
2023/10/1712.2222.516.1223.87221.50685,0140.01%
2023/10/165.3223.2410223.40221.50-4.785,546-0.01%
2023/10/1352.1226.6745225.82226.007.186,6970.01%
2023/10/1217.1238.8610239.85238.007.186,3930.01%
2023/10/1136.2249.2728.6251.65238.007.687,8400.01%
2023/10/0620.4254.7512.5254.76254.507.988,4260.01%
2023/10/0532.5250.418.1251.18249.5024.489,0900.03%
2023/10/0426245.2521247.76250.50589,6110.01%
2023/10/0360.1251.3363250.51248.50-2.989,3890.00%
2023/10/0232.2251.9724.4254.51254.507.889,4430.01%
2023/09/2836.3238.6957240.10239.50-20.788,794-0.02%
2023/09/2711.5226.4422226.45230.00-10.588,251-0.01%
2023/09/2613.1224.776230.50221.507.189,3210.01%
2023/09/256.1226.167224.21226.00-0.989,7300.00%
2023/09/2210.1224.0623220.96227.50-12.990,057-0.01%
2023/09/2118218.757.1216.51219.0010.989,6950.01%
2023/09/2030.1221.6826.2220.34218.50489,4520.00%
2023/09/1913.2220.9529.1220.52219.00-15.989,328-0.02%
2023/09/184.3222.922222.75222.502.389,5260.00%
2023/09/150234.0000.00233.00089,8050.00%
2023/09/148.2234.279234.34235.00-0.890,1000.00%
2023/09/138225.448227.31228.50089,8940.00%
2023/09/1240.3224.4436224.71224.004.390,2750.00%
2023/09/1146.1230.8468226.01228.00-2290,321-0.02%
2023/09/0811.5244.993.3245.88242.008.289,3960.01%
2023/09/0713251.427252.57252.00689,7430.01%
2023/09/0631252.0215.6252.56254.0015.490,5990.02%
2023/09/0512.2242.738.4243.65245.003.891,0850.00%
2023/09/0417.1241.4939241.95246.00-21.991,314-0.02%
2023/09/0147.3251.1542.3241.62240.50591,7060.01%
2023/08/3119.4249.6425.1251.18253.50-5.791,236-0.01%
2023/08/3025.2252.3922249.25248.503.290,5910.00%
2023/08/298243.8119.3243.31244.50-11.390,942-0.01%
2023/08/2831.8239.5427239.52238.004.890,5490.01%
2023/08/2561.1246.4948246.94244.001389,9710.01%
2023/08/2442.2272.0943.6271.29262.50-1.589,1930.00%
2023/08/2321257.4414259.18262.00787,2600.01%
2023/08/2238.7263.0949.2261.94258.50-10.587,016-0.01%
2023/08/2120.8255.4915.5254.95250.505.385,9710.01%
2023/08/1859.1264.3843.5264.94256.0015.684,8700.02%
2023/08/1747.3271.0342.4271.63272.504.982,7750.01%
2023/08/1632.6257.7433.5256.80270.00-180,8620.00%
2023/08/1526.8249.4726.4250.01246.500.479,5380.00%
2023/08/1461.1234.6871.1233.48239.00-1078,326-0.01%
2023/08/1127.3220.6431221.50223.50-3.876,3390.00%
2023/08/1067.8218.5146212.73210.5021.875,4380.03%
2023/08/0959.4235.1848.4237.17233.501174,4190.01%
2023/08/0854240.8958242.50240.00-473,812-0.01%
2023/08/0738.1231.1437.2235.37242.000.971,9370.00%
2023/08/0464.2217.9155216.75220.009.269,9930.01%
2023/08/0232.7221.5226.2221.87213.506.467,9660.01%
2023/08/0175.7233.5887233.78237.00-11.465,423-0.02%
2023/07/3132.9253.2739.6247.09238.50-6.763,535-0.01%
2023/07/2840.5253.2461.3258.19264.50-20.961,693-0.03%
2023/07/2762.3262.3548.2254.17252.5014.160,4690.02%
2023/07/2649.2252.4038.1254.50258.5011.159,3440.02%
2023/07/2576.2258.8455.1257.51248.5021.157,3650.04%
2023/07/2457.1239.1659.2241.14248.50-2.154,8990.00%
2023/07/2164.6215.3789.1214.96226.00-24.553,038-0.05%
2023/07/2038.4205.1857.1206.62211.00-18.750,949-0.04%
2023/07/1917.5204.1814.5203.66198.00349,5800.01%
2023/07/1831.1203.6019.1205.15201.5011.948,4830.02%
2023/07/1749.9196.3034196.25196.0015.946,8540.03%
2023/07/1493.1196.8878198.84198.0015.146,3010.03%
2023/07/1314.1198.6222200.77195.00-843,961-0.02%
2023/07/1229.7184.7028.1183.51187.501.642,3360.00%
2023/07/1115171.9317.5171.83173.00-2.541,377-0.01%
2023/07/105162.104161.26162.50140,6070.00%
2023/07/0729.2161.557163.07160.5022.240,3240.05%
2023/07/0612.2168.246167.67165.006.239,6700.02%
2023/07/0512167.7010.1166.88169.50238,8620.01%
2023/07/0421.3166.6527167.09170.50-5.738,150-0.02%
2023/07/0328160.0029.1160.09160.50-1.136,6440.00%
2023/06/301146.003150.16152.00-235,650-0.01%
2023/06/292145.008.1145.82146.50-6.134,853-0.02%
2023/06/281.1144.069145.83144.00-7.934,515-0.02%
2023/06/2735.1140.1119.5142.06141.5015.634,0410.05%
2023/06/266.5145.977147.00146.50-0.533,4020.00%
2023/06/214149.258150.75151.50-432,802-0.01%
2023/06/2015.5147.383145.00145.0012.431,9320.04%
2023/06/190.5150.004.1149.80150.00-3.731,097-0.01%
2023/06/1610.1146.244.1147.71149.00630,5990.02%
2023/06/155.7146.058144.44147.00-2.329,704-0.01%
2023/06/145.2138.6900.00140.005.228,9150.02%
2023/06/130.1137.008.3135.31138.00-8.228,425-0.03%
2023/06/1213132.245134.40129.00827,3510.03%
2023/06/091.1130.007.1128.80131.50-6.126,069-0.02%
2023/06/086.1121.090121.50120.00624,9250.02%
2023/06/071.6124.313.2122.19125.00-1.724,375-0.01%
2023/06/067117.711115.50118.50623,3290.03%
2023/06/055.2116.3800.00117.005.222,9120.02%
2023/06/024119.387.2119.80118.00-3.222,448-0.01%
2023/06/011114.003114.67115.00-221,303-0.01%
2023/05/317117.714.1115.71116.502.920,8500.01%
2023/05/3011119.032115.75115.00919,9020.05%
2023/05/293114.3300.00114.00318,7590.02%
2023/05/266.3116.3600.00115.506.318,2080.03%
2023/05/252112.005112.10113.50-317,433-0.02%
2023/05/241107.0000.00105.50116,6670.01%
2023/05/233105.504105.50107.00-116,366-0.01%
2023/05/1800.002102.00102.50-214,591-0.01%
2023/05/17799.0610.399.85100.50-3.314,096-0.02%
2023/05/16599.707100.97101.00-213,567-0.01%
2023/05/154100.43198.4097.60312,7030.02%
2023/05/12497.731498.86101.50-1011,907-0.08%
2023/05/1100.00193.0092.30-110,758-0.01%
2023/05/10191.50191.0091.70010,5790.00%
2023/05/090.191.40292.5091.80-1.910,482-0.02%
2023/05/0800.00190.6090.40-110,272-0.01%
2023/05/05189.000.689.0089.600.410,1140.00%
2023/05/04188.5000.0089.0019,9360.01%
2023/05/03188.60189.2089.3009,7400.00%
2023/05/0200.002189.9589.60-219,567-0.22%
2023/04/2800.00485.8085.90-49,161-0.04%
2023/04/26782.67583.0083.1029,0070.02%
2023/04/25184.00483.0983.70-38,884-0.03%
2023/04/24185.0000.0085.0018,7650.01%
2023/04/21184.5000.0084.3018,6780.01%
2023/04/20385.4300.0085.5038,5880.03%
2023/04/1900.009.184.5186.00-9.18,544-0.11%
2023/04/185.182.212.182.2382.6038,1260.04%
2023/04/177.180.91481.1081.303.18,0290.04%
2023/04/14981.797.282.2781.801.87,8580.02%
2023/04/13689.4300.0089.3067,3310.08%
2023/04/120.289.951.190.6390.90-0.97,028-0.01%
2023/04/110.190.4000.0090.600.16,8140.00%
2023/04/10189.6000.0089.9016,7020.01%
2023/03/306.187.926.188.9089.0006,5130.00%
2023/03/295.187.41787.9388.00-1.96,808-0.03%
2023/03/2700.001.187.6987.50-1.17,343-0.01%
2023/03/240.187.202.186.5187.50-27,684-0.03%
2023/03/230.185.1000.0085.300.17,5170.00%
2023/03/2200.00185.0085.00-17,428-0.01%
2023/03/1600.00083.1082.8007,2590.00%
2023/03/1500.00081.6081.3007,1550.00%
2023/03/140.181.4000.0081.200.17,1980.00%
2023/03/10181.0000.0081.5017,1850.01%
2023/03/07181.7000.0082.0017,2170.01%
2023/03/0200.000.180.2080.50-0.17,3270.00%
2023/03/011.178.631.179.6179.8007,3240.00%
2023/02/230.179.7600.0080.100.17,2090.00%
2023/02/22178.301.179.4079.20-0.17,2610.00%
2023/02/210.179.90480.0079.90-47,343-0.05%
2023/02/2000.000.179.6079.60-0.17,4240.00%
2023/02/170.178.6800.0078.900.17,5430.00%
2023/02/14278.4000.0078.8027,9910.03%
2023/02/1300.001.177.5477.70-1.18,026-0.01%
2023/02/101.176.951.177.3177.6008,1060.00%
2023/02/080.177.6000.0077.500.18,1760.00%
2023/02/0700.000.177.0077.80-0.18,1800.00%
2023/02/060.176.400.376.5776.40-0.38,2100.00%
2023/02/031.375.822.276.3576.10-0.98,282-0.01%
2023/02/020.876.501.276.3576.50-0.58,302-0.01%
2023/02/011.675.495.475.9675.90-3.98,287-0.05%
2023/01/314.375.260.475.5074.703.98,3210.05%
2023/01/301.675.702.176.4976.30-0.58,268-0.01%
2023/01/170.174.500.174.9075.000.18,2060.00%
2023/01/160.174.1000.0074.100.18,1830.00%
2023/01/1300.000.174.0573.90-0.18,1840.00%
2023/01/120.173.500.273.8073.50-0.18,3080.00%
2023/01/110.173.700.373.7373.60-0.38,3810.00%
2023/01/100.273.6000.0074.000.28,5030.00%
2023/01/090.273.22373.1373.60-2.88,609-0.03%
2023/01/0600.00271.6071.80-28,552-0.02%
2023/01/052.171.430.171.4071.2028,6030.02%
2023/01/040.172.4000.0072.100.18,6050.00%
2023/01/03471.983.172.4072.100.98,6950.01%
2022/12/300.172.300.172.4072.30-0.18,6630.00%
2022/12/291.171.05171.7071.700.18,6960.00%
2022/12/28171.101.171.6971.80-0.18,7160.00%
2022/12/27071.6000.0071.7008,7510.00%
2022/12/260.171.702.171.6571.70-2.18,803-0.02%
2022/12/231.170.990.171.3871.2018,8730.01%
2022/12/220.171.504.171.6771.90-48,940-0.04%
2022/12/213.169.94370.3370.500.18,7010.00%
2022/12/20570.9200.0070.2058,3340.06%
2022/12/19171.7000.0072.4018,0000.01%
2022/12/162.271.17271.6572.000.27,6980.00%
2022/12/1400.00172.8072.80-17,445-0.01%
2022/12/13172.0000.0072.1017,5020.01%
2022/12/1200.000.172.5072.50-0.17,5260.00%
2022/12/090.172.500.272.5572.50-0.27,6530.00%
2022/12/080.271.82172.0071.90-0.87,697-0.01%
2022/12/07171.600.171.9871.500.97,7220.01%
2022/12/060.172.6000.0072.500.17,7300.00%
2022/12/050.173.00172.7073.60-17,726-0.01%
2022/12/02271.6000.0072.1027,6490.03%
2022/11/3000.000.271.9071.60-0.27,6370.00%
2022/11/291.271.30271.3071.50-0.97,630-0.01%
2022/11/25171.200.272.1871.000.87,6220.01%
2022/11/241.271.52271.9572.10-0.87,618-0.01%
2022/11/23270.85071.3070.7027,5750.03%
2022/11/22170.31170.6070.6007,5900.00%
2022/11/21170.6000.0070.5017,6040.01%
2022/11/18171.40571.5271.50-47,580-0.05%
2022/11/17170.401.270.9370.90-0.27,5100.00%
2022/11/160.371.9000.0071.300.37,4100.00%
2022/11/15172.0000.0072.4017,3440.01%
2022/11/142.273.052.373.2373.00-0.17,2640.00%
2022/11/115.370.01269.8570.503.37,0220.05%
2022/11/10168.3000.0068.1016,9780.01%
2022/11/09168.80168.9069.1007,1060.00%
2022/11/08168.40368.5768.10-27,302-0.03%
2022/11/0700.00667.6567.90-67,224-0.08%
2022/11/04266.3500.0066.7027,2040.03%
2022/11/03166.8000.0066.8017,2010.01%
2022/11/0200.00267.2567.30-27,170-0.03%
2022/11/01867.2100.0067.0087,1290.11%
2022/10/31167.2000.0068.4017,0680.01%
2022/10/2800.00168.4067.70-17,089-0.01%
2022/10/27168.100.169.0068.1017,1450.01%
2022/10/26268.15169.2068.3017,1780.01%
2022/10/25168.80269.3068.80-17,310-0.01%
2022/10/241.169.30169.6069.300.17,3990.00%
2022/10/21169.500.170.0068.800.97,4610.01%
2022/10/20169.20169.7070.0007,4960.00%
2022/10/190.170.70271.1570.60-1.97,375-0.03%
2022/10/18370.6700.0070.7037,3130.04%
2022/10/17370.90471.8571.30-17,241-0.01%
2022/10/14172.5000.0072.5017,2340.01%
2022/10/13272.45272.8572.5007,2780.00%
2022/10/1200.00173.5073.80-17,305-0.01%
2022/10/11173.2000.0073.0017,3270.01%
2022/10/07275.000.175.4074.8027,2350.03%
2022/10/062.176.30177.0076.001.17,2300.01%
2022/10/05176.501.476.8476.20-0.47,215-0.01%
2022/10/044.475.28975.9976.20-4.67,217-0.06%
2022/10/03575.220.175.4074.204.97,1750.07%
2022/09/30476.78277.1577.0027,2460.03%
2022/09/292.176.92277.7578.200.17,2650.00%
2022/09/2800.0024.176.6877.70-24.17,308-0.33%
2022/09/272.176.48377.1777.00-0.97,288-0.01%
2022/09/26476.48477.0076.5007,2960.00%
2022/09/23477.5300.0077.3047,3030.05%
2022/09/22476.90377.4079.0017,3770.01%
2022/09/21278.4500.0078.6027,3310.03%
2022/09/16178.90179.5079.5007,1060.00%
2022/09/15279.251.179.5879.600.97,0020.01%
2022/09/141.179.8900.0079.201.16,9590.02%
2022/09/12080.50080.6080.8006,9240.00%
2022/09/08079.2000.0079.8006,9820.00%
2022/09/0700.00079.3979.3006,9970.00%
2022/09/06079.3000.0079.5006,9850.00%
2022/09/0500.001.178.7379.20-1.16,969-0.02%
2022/09/020.178.000.178.3077.9006,9560.00%
2022/09/012.177.911.278.3178.100.96,9620.01%
2022/08/310.279.00278.8579.30-1.86,922-0.03%
2022/08/30278.05278.6578.6006,8730.00%
2022/08/29278.1000.0078.3026,8880.03%
2022/08/2600.000.179.2079.00-0.16,8860.00%
2022/08/250.179.00178.8079.00-0.96,895-0.01%
2022/08/231.278.460.378.8778.300.97,0390.01%
2022/08/220.179.1000.0079.500.17,1090.00%
2022/08/190.279.102.279.7379.80-27,120-0.03%
2022/08/180.278.70578.7279.00-4.87,130-0.07%
2022/08/17277.8500.0077.8027,1220.03%
2022/08/16476.854.177.7478.40-0.17,1230.00%
2022/08/15578.2400.0077.8057,0280.07%
2022/08/120.181.1014.181.4080.90-14.16,884-0.20%
2022/08/100.181.200.181.0581.5007,1240.00%
2022/08/0914.279.6000.0080.5014.27,3000.19%
2022/08/0500.00379.0379.10-37,619-0.04%
2022/08/04178.10178.8078.3007,6360.00%
2022/08/03178.10178.5078.5007,6350.00%
2022/08/02378.13178.5078.7027,6140.03%
2022/08/0100.00278.5578.40-27,546-0.03%
2022/07/29384.57184.8084.6027,4000.03%
2022/07/2500.001.282.9083.00-1.27,161-0.02%
2022/07/221.182.740.283.1383.000.97,1610.01%
2022/07/210.383.40282.5583.70-1.77,118-0.02%
2022/07/20181.000.281.7581.100.87,1130.01%
2022/07/190.281.3500.0081.100.27,1220.00%
2022/07/12476.734.276.8976.80-0.27,3260.00%
2022/07/111.277.075.177.5878.00-47,300-0.05%
2022/07/086.176.684.377.3676.201.97,3560.03%
2022/07/072.377.54977.4777.50-6.87,269-0.09%
2022/07/069.176.5100.0075.009.17,2330.13%
2022/06/30179.201.179.8979.80-0.17,4040.00%
2022/06/293.179.263.180.0280.1007,5490.00%
2022/06/280.280.53281.4080.90-1.97,659-0.02%
2022/06/27280.750.181.0080.8027,8360.02%
2022/06/240.180.100.180.4080.4007,8700.00%
2022/06/231.179.12279.8080.00-17,891-0.01%
2022/06/22179.100.279.4079.400.87,8600.01%
2022/06/211.279.36380.4380.60-1.87,842-0.02%
2022/06/20279.4000.0078.9027,8060.03%
2022/06/1700.001.280.3381.00-1.27,831-0.01%
2022/06/160.280.402.180.9179.80-27,752-0.03%
2022/06/151.180.09380.0780.00-1.97,838-0.02%
2022/06/14079.90480.0079.90-47,954-0.05%
2022/06/13378.93279.7579.3018,0140.01%
2022/06/10179.80280.7580.40-17,997-0.01%
2022/06/0900.00180.6080.60-18,023-0.01%
2022/06/08580.26280.9580.2038,0240.04%
2022/06/07379.00279.9080.0018,1260.01%
2022/06/06179.303.179.8679.60-2.18,208-0.03%
2022/06/02179.2000.0079.1018,3440.01%
2022/06/011.179.910.280.3079.900.98,4280.01%
2022/05/311.278.68379.2379.60-1.88,436-0.02%
2022/05/3000.001178.5279.10-118,301-0.13%
2022/05/27177.101.177.3077.20-0.18,2520.00%
2022/05/260.176.702.176.6076.70-2.18,252-0.02%
2022/05/250.175.60175.4075.70-0.98,329-0.01%
2022/05/24175.2000.0075.0018,4790.01%
2022/05/2300.00276.0075.50-28,400-0.02%
2022/05/20474.7000.0074.5048,3890.05%
2022/05/193.574.33275.0575.101.58,3120.02%
2022/05/18375.10175.9075.7028,2080.02%
2022/05/17375.3300.0075.4038,0510.04%
2022/05/162477.102.176.4376.4021.97,8820.28%
2022/05/132.181.34181.9082.101.17,5820.01%
2022/05/12482.33282.0082.1027,5520.03%
2022/05/1100.00183.4083.00-17,520-0.01%
2022/05/10583.082.283.9283.602.87,5420.04%
2022/05/091.284.13684.9284.90-4.97,633-0.06%
2022/05/060.185.500.185.2085.6007,6680.00%
2022/05/051.185.600.185.9085.5017,6880.01%
2022/05/040.184.607.184.6785.20-7.17,699-0.09%
2022/05/032.182.56183.4083.601.17,7770.01%
2022/04/29183.10483.8383.80-37,810-0.04%
2022/04/28482.33382.8782.9017,9070.01%
2022/04/27383.071.283.7283.001.87,9750.02%
2022/04/262.283.24383.5383.90-0.88,007-0.01%
2022/04/25283.10283.7083.2007,9810.00%
2022/04/22284.60184.7084.5017,9110.01%
2022/04/21585.0400.0084.6057,8490.06%
2022/04/20284.552.785.8085.80-0.77,859-0.01%
2022/04/19185.3000.0085.0017,7150.01%
2022/04/18384.90285.1585.2017,8090.01%
2022/04/1500.00485.5585.90-47,812-0.05%
2022/04/14586.120.286.2085.604.87,8720.06%
2022/04/130.287.0000.0087.700.27,8580.00%
2022/04/1200.001.286.0785.70-1.27,863-0.02%
2022/04/110.286.300.685.8085.60-0.47,899-0.01%
2022/04/08285.50185.9085.9017,8920.01%
2022/04/07186.00286.0086.00-17,870-0.01%
2022/04/0600.00186.9087.00-17,908-0.01%
2022/04/01686.6000.0086.5068,0540.07%
2022/03/31488.53188.3088.3037,8480.04%
2022/03/30589.722.190.1689.6037,6710.04%
2022/03/291.191.100.191.5091.3017,5050.01%
2022/03/280.191.00291.7091.80-1.97,499-0.03%
2022/03/25191.200.492.1891.500.67,5400.01%
2022/03/24191.5000.0091.8017,6190.01%
2022/03/230.492.20292.0592.70-1.67,703-0.02%
2022/03/22391.130.191.6091.402.97,7690.04%
2022/03/2100.000.192.3092.00-0.17,7430.00%
2022/03/180.192.1000.0092.500.17,7720.00%
2022/03/1700.000.292.8092.40-0.27,7140.00%
2022/03/160.291.50191.4092.00-0.97,634-0.01%
2022/03/150.491.1900.0091.000.47,5860.00%
2022/03/141.691.62191.9092.000.67,6170.01%
2022/03/110.192.1000.0092.000.17,6280.00%
2022/03/101093.003.191.4192.606.97,6400.09%
2022/03/091.189.142089.2089.10-18.97,563-0.25%
2022/03/08489.65990.3489.60-57,500-0.07%
2022/03/07490.733.190.8190.900.97,3810.01%
2022/03/040.192.9000.0092.900.17,4070.00%
2022/03/0300.000.393.7093.60-0.37,4100.00%
2022/03/02192.709.193.0593.20-8.17,441-0.11%
2022/03/010.493.2600.0093.800.47,4000.00%
2022/02/251.692.070.292.9092.901.47,3510.02%
2022/02/241192.32592.0491.9067,2910.08%
2022/02/230.294.201.194.5394.30-0.97,157-0.01%
2022/02/224.193.17293.8594.802.17,2510.03%
2022/02/21194.700.194.6094.700.97,2140.01%
2022/02/180.194.20793.8694.30-6.97,274-0.09%
2022/02/17293.001.193.1293.200.97,4820.01%
2022/02/16192.503.193.2193.40-2.17,718-0.03%
2022/02/15192.200.492.7092.400.67,7370.01%
2022/02/142.892.09192.6092.601.87,7440.02%
2022/02/11193.8000.0093.8017,8690.01%
2022/02/105.294.4100.0095.005.27,8880.07%
2022/02/091095.60595.9095.7057,9030.06%
2022/02/0800.000.294.2094.20-0.27,8100.00%
2022/02/070.293.12193.4093.70-0.87,801-0.01%
2022/01/26692.5200.0092.9067,7460.08%
2022/01/25292.202.292.7393.00-0.27,7560.00%
2022/01/241.292.24393.1394.00-1.87,671-0.02%
2022/01/21292.003.192.5192.90-1.17,617-0.01%
2022/01/201.192.7500.0092.801.17,4940.02%
2022/01/19192.901.293.4393.40-0.27,3980.00%
2022/01/180.293.20993.2293.40-8.87,371-0.12%
2022/01/17891.84191.9091.9077,2750.10%
2022/01/14791.574.292.0092.502.87,2820.04%
2022/01/135.291.85692.2392.20-0.87,243-0.01%
2022/01/12391.87392.3791.9007,1960.00%
2022/01/11791.560.192.2092.106.97,1830.10%
2022/01/10892.15492.3092.5047,1080.06%
2022/01/07692.573.292.9593.002.87,0970.04%
2022/01/065.192.594.392.9793.300.87,0390.01%
2022/01/053.393.06393.3793.500.36,9930.00%
2022/01/041.193.2100.0093.501.16,9970.02%
2022/01/033.194.25194.0093.702.16,9120.03%
2021/12/3000.002.195.1894.70-2.16,892-0.03%
2021/12/290.194.1000.0094.600.16,8220.00%
2021/12/281093.5018.194.0894.70-8.16,688-0.12%
2021/12/271.191.05591.2491.40-3.96,417-0.06%
2021/12/24190.30390.4790.50-26,430-0.03%
2021/12/2300.002.190.2590.30-2.16,459-0.03%
2021/12/226.190.060.189.9090.0066,4900.09%
2021/12/211.188.146.488.7089.30-5.36,476-0.08%
2021/12/205.388.101.188.9487.804.26,4210.07%
2021/12/17289.2000.0088.9026,4290.03%
2021/12/163.290.040.289.7590.1036,4930.05%
2021/12/15288.502.288.9588.80-0.26,5450.00%
2021/12/140.488.9310.989.0889.30-10.56,669-0.16%
2021/12/131.688.891.989.2688.70-0.36,598-0.01%
2021/12/101.489.335.289.4789.30-3.86,574-0.06%
2021/12/09888.32588.7489.0036,5190.05%
2021/12/08288.163.388.9988.40-1.36,494-0.02%
2021/12/071.387.131.287.7887.900.16,4990.00%
2021/12/060.287.400.487.9087.30-0.26,4620.00%
2021/12/030.488.10388.2787.80-2.66,465-0.04%
2021/12/024.986.994.287.6387.900.86,4150.01%
2021/12/010.286.813.686.9887.90-3.46,352-0.05%
2021/11/307.786.95987.4185.90-1.36,298-0.02%
2021/11/293.286.453.386.6686.60-0.16,1210.00%
2021/11/264.186.951.387.1486.602.86,1090.05%
2021/11/255.587.672.287.5788.003.36,1880.05%
2021/11/24386.9300.0087.0036,2140.05%
2021/11/231.787.32387.1387.60-1.36,215-0.02%
2021/11/223.886.44686.6986.50-2.26,165-0.04%
2021/11/194.686.90287.2086.902.66,1520.04%
2021/11/181.687.781.288.2088.300.46,0900.01%
2021/11/171.687.81288.4588.50-0.46,087-0.01%
2021/11/160.288.00587.7888.60-4.86,057-0.08%
2021/11/1500.004.285.7186.00-4.25,885-0.07%
2021/11/121.282.841182.6383.00-9.85,764-0.17%
2021/11/111.682.442.282.6182.50-0.55,807-0.01%
2021/11/10482.50782.9682.80-35,945-0.05%
2021/11/095.880.72581.2281.100.85,9600.01%
2021/11/081.580.309.580.5681.50-85,963-0.13%
2021/11/0515.579.635.579.5880.00105,9550.17%
2021/11/04179.29279.6079.70-15,942-0.02%
2021/11/03278.9510.178.9079.10-8.15,985-0.14%
2021/11/0200.00479.1879.20-46,033-0.07%
2021/11/013.378.47478.7578.50-0.76,062-0.01%
2021/10/29378.13178.5078.0026,2580.03%
2021/10/2800.002.178.9078.90-2.16,376-0.03%
2021/10/27278.651.578.9478.600.56,4890.01%
2021/10/261.979.095.478.9479.20-3.56,656-0.05%
2021/10/25578.040.278.6077.904.86,7090.07%
2021/10/222.278.036.478.5078.30-4.26,850-0.06%
2021/10/214.177.76177.7077.903.17,0330.04%
2021/10/203.278.482.778.7178.400.57,4730.01%
2021/10/191.378.69479.3079.40-2.77,685-0.04%
2021/10/181.578.87479.0878.90-2.57,828-0.03%
2021/10/151178.482.279.0778.408.87,9690.11%
2021/10/141078.70678.7378.9048,0140.05%
2021/10/132.277.315.177.6777.40-2.98,055-0.04%
2021/10/124.176.88277.1076.902.18,1200.03%
2021/10/082.678.405.878.7278.50-3.28,193-0.04%
2021/10/074.878.162.178.4178.102.78,3170.03%
2021/10/060.177.20377.5777.50-2.98,332-0.03%
2021/10/05277.000.277.4077.101.88,4220.02%
2021/10/040.277.301.777.7977.30-1.58,509-0.02%
2021/10/013.776.956.377.0777.00-2.68,569-0.03%
2021/09/300.376.88077.6077.500.38,5650.00%
2021/09/294.376.643.576.8976.700.88,6400.01%
2021/09/28477.43377.9377.5018,7040.01%
2021/09/27378.202.478.5778.200.68,7800.01%
2021/09/24578.542.578.9478.402.58,8910.03%
2021/09/231.478.730.479.0279.5018,8530.01%
2021/09/223.676.709.477.5778.40-5.98,773-0.07%
2021/09/170.477.006.376.7177.90-5.88,694-0.07%
2021/09/162.375.791.276.3376.001.18,6380.01%
2021/09/155.275.98476.3375.901.28,8100.01%
2021/09/14275.602.375.8275.70-0.38,8970.00%
2021/09/131.374.74175.2075.200.39,1090.00%
2021/09/10574.544.174.8874.900.99,1930.01%
2021/09/092.175.68276.0076.000.19,2790.00%
2021/09/08276.451.276.5076.200.89,4450.01%
2021/09/071.276.95277.2576.90-0.89,584-0.01%
2021/09/06377.07377.6076.8009,7180.00%
2021/09/03277.302.377.6777.40-0.39,7970.00%
2021/09/022.177.10177.3777.101.19,9330.01%
2021/09/01178.000.878.2478.000.210,1410.00%
2021/08/310.978.0200.0078.400.910,1940.01%
2021/08/270.176.70276.8076.80-1.910,249-0.02%
2021/08/26476.25276.6576.30210,4070.02%
2021/08/24176.301576.6676.70-1410,639-0.13%
2021/08/231176.17176.2075.901010,7190.09%
2021/08/20175.00175.7075.60010,8400.00%
2021/08/19274.65274.7574.90011,3560.00%
2021/08/18274.702.174.8775.20-0.111,4840.00%
2021/08/17273.503.173.8673.70-1.111,478-0.01%
2021/08/161.272.80273.2573.20-0.811,444-0.01%
2021/08/13374.30173.9073.70211,4200.02%
2021/08/12276.05276.0076.00011,3770.00%
2021/08/11276.55276.4076.40011,4330.00%
2021/08/10277.05177.0077.10111,5630.01%
2021/08/09276.45377.1077.50-111,738-0.01%
2021/08/06176.80477.1377.10-311,850-0.03%
2021/08/05676.255476.3076.40-4812,015-0.40%
2021/08/041476.60176.3076.201312,2910.11%
2021/08/03477.03477.3877.40012,2310.00%
2021/08/02477.484.377.8878.00-0.312,1650.00%
2021/07/3025.477.851.677.7677.3023.812,1960.19%
2021/07/292878.400.578.7478.4027.512,2030.23%
2021/07/2815.178.71179.0079.0014.112,1840.12%
2021/07/27879.91480.3380.40412,1880.03%
2021/07/268181.836281.4180.901912,1020.16%
2021/07/231189.490.290.5089.4010.811,6890.09%
2021/07/225.290.120.390.4090.004.911,5010.04%
2021/07/213.290.148.390.0890.30-5.111,469-0.04%
2021/07/200.490.550.590.7091.00-0.111,3250.00%
2021/07/196.590.253.590.6290.70311,3150.03%
2021/07/160.590.58790.2791.40-6.511,385-0.06%
2021/07/15489.70490.2389.40011,3770.00%
2021/07/14690.833.290.7289.902.811,3340.02%
2021/07/131.291.5000.0091.801.211,2610.01%
2021/07/12190.706.391.1091.30-5.311,292-0.05%
2021/07/094.390.214.690.6190.50-0.411,2760.00%
2021/07/088.690.629.590.7490.60-0.911,313-0.01%
2021/07/071.289.617.489.7889.50-6.211,381-0.05%
2021/07/0617.590.1213.490.6889.504.111,3760.04%
2021/07/059.790.2314.290.1090.20-4.511,361-0.04%
2021/07/027.289.0311.688.9088.90-4.411,314-0.04%
2021/07/0110.687.971688.5188.20-5.511,283-0.05%
2021/06/30187.50287.6587.50-111,193-0.01%
2021/06/292.187.01287.0086.900.111,2090.00%
2021/06/28187.302.287.7087.70-1.211,449-0.01%
2021/06/254.287.10787.3487.30-2.811,570-0.02%
2021/06/24686.723.386.8986.802.711,6370.02%
2021/06/232.386.76486.9587.00-1.711,509-0.01%
2021/06/222486.2321.186.4586.202.911,4580.03%
2021/06/21186.70487.4087.10-311,292-0.03%
2021/06/182.187.21287.4087.000.111,3700.00%
2021/06/17587.305.387.6287.60-0.311,2450.00%
2021/06/163.387.62887.9688.30-4.711,237-0.04%
2021/06/15887.03687.2087.10211,2870.02%
2021/06/11285.901185.8086.00-911,244-0.08%
2021/06/101485.3110.285.6585.103.811,2540.03%
2021/06/09685.650.885.5385.105.211,1970.05%
2021/06/08286.950.587.8286.701.511,1210.01%
2021/06/07486.702.587.0987.001.511,1060.01%
2021/06/04487.1000.0087.10411,1040.04%
2021/06/03387.57487.8587.80-111,145-0.01%
2021/06/021088.96288.6888.40811,0930.07%
2021/06/016790.0040.190.0389.9026.911,0190.24%
2021/05/312.189.056.189.0089.70-411,062-0.04%
2021/05/285.187.301.388.2187.903.811,0480.03%
2021/05/273.386.60587.3087.40-1.710,966-0.02%
2021/05/26287.15187.7887.20110,5930.01%
2021/05/25388.00288.3587.90110,5100.01%
2021/05/24188.101.288.7087.90-0.210,4690.00%
2021/05/214.289.06389.3088.801.210,4770.01%
2021/05/20589.364.988.8688.400.110,4730.00%
2021/05/191.190.100.290.2089.500.910,4400.01%
2021/05/184.289.00188.5090.003.210,4780.03%
2021/05/17288.252.388.3988.30-0.310,5580.00%
2021/05/1413.390.5110.290.8690.303.210,4140.03%
2021/05/136.187.59988.1088.10-2.910,258-0.03%
2021/05/1223.187.3924.587.7387.90-1.410,164-0.01%
2021/05/116.392.251.292.0791.505.110,0120.05%
2021/05/107.194.644.694.9394.502.49,9470.02%
2021/05/07894.5915.194.6195.40-7.110,007-0.07%
2021/05/066.193.21293.1093.004.110,0120.04%
2021/05/05393.972.294.6694.100.89,9070.01%
2021/05/04294.35695.0594.30-49,895-0.04%
2021/05/03896.9800.0096.2089,8500.08%
2021/04/290.298.204.298.0898.40-49,793-0.04%
2021/04/284.297.14497.9097.600.29,7960.00%
2021/04/27697.430.198.9097.405.99,8750.06%
2021/04/260.198.301.598.5098.80-1.49,825-0.01%
2021/04/235.497.424.997.8297.600.59,8930.01%
2021/04/224.897.19797.6397.20-2.39,913-0.02%
2021/04/213.397.621.198.3297.802.29,8850.02%
2021/04/20297.604.998.1198.00-2.99,976-0.03%
2021/04/19697.030.597.4297.305.59,9870.06%
2021/04/162.596.89397.1797.90-0.510,011-0.01%
2021/04/15195.600.395.9095.900.710,0140.01%
2021/04/143.395.84596.0696.00-1.710,014-0.02%
2021/04/13595.96495.8595.90110,0580.01%
2021/04/1200.00197.7097.40-110,139-0.01%
2021/04/09198.6000.0097.90110,1990.01%
2021/04/08298.95198.9098.80110,1040.01%
2021/04/01199.90199.5099.00010,0140.00%
2021/03/31399.6700.0098.0039,9440.03%
2021/03/301.197.82298.2599.00-0.99,625-0.01%
2021/03/2300.00194.3093.40-19,436-0.01%
2021/03/19590.60590.2089.4009,4900.00%
2021/03/18290.90390.3091.50-19,412-0.01%
2021/03/17188.410.289.2088.600.89,2920.01%
2021/03/160.289.101.789.1489.50-1.59,331-0.02%
2021/03/152.788.741.288.5388.901.59,3140.02%
2021/03/120.287.001.487.3488.50-1.29,404-0.01%
2021/03/110.186.80886.4986.80-7.99,511-0.08%
2021/03/10185.600.286.5085.700.89,5560.01%
2021/03/093.284.31585.0785.50-1.89,543-0.02%
2021/03/08485.002.385.3785.001.89,5060.02%
2021/03/052.385.034.285.4285.50-1.99,449-0.02%
2021/03/042.285.2100.0085.202.29,5980.02%
2021/03/03285.450.186.6085.601.99,5400.02%
2021/03/020.185.70486.0886.00-3.99,484-0.04%
2021/02/26585.240.285.4585.004.89,4660.05%
2021/02/252.286.21586.5687.00-2.89,354-0.03%
2021/02/24486.08186.7385.5039,3620.03%
2021/02/23186.2000.0086.7019,2880.01%
2021/02/1700.00187.7088.70-19,739-0.01%
2021/02/030.785.40185.7085.50-0.39,7370.00%
2021/02/02182.80183.9084.6009,7660.00%
2021/01/28182.3000.0082.8019,5710.01%
2021/01/2700.00384.4384.10-39,501-0.03%
2021/01/26183.1000.0083.0019,4720.01%
2021/01/2500.00283.4084.30-29,428-0.02%
2021/01/2200.00182.0082.40-19,397-0.01%
2021/01/2100.000.381.8081.40-0.39,3860.00%
2021/01/1500.00185.6085.00-19,070-0.01%
2021/01/14285.90185.6085.6019,0680.01%
2021/01/11984.70984.6084.9008,9020.00%
2021/01/0800.000.284.5084.60-0.28,8670.00%
2021/01/070.284.100.184.3083.900.28,8120.00%
2021/01/061.183.592.384.5383.90-1.28,743-0.01%
2021/01/052.383.8411.182.3184.70-8.88,604-0.10%
2021/01/040.181.00281.1581.10-1.98,528-0.02%
2020/12/3100.003.281.0180.90-3.28,497-0.04%
2020/12/300.280.30280.7581.00-1.88,578-0.02%
2020/12/29380.4000.0080.4038,6520.03%
2020/12/28780.402.380.3680.904.78,7420.05%
2020/12/252.379.673.179.8379.80-0.88,747-0.01%
2020/12/24178.7000.0078.8018,7710.01%
2020/12/233.178.50178.6079.002.18,8470.02%
2020/12/225.278.62278.9078.303.28,8580.04%
2020/12/2100.000.179.2079.50-0.18,9700.00%
2020/12/180.178.80378.8778.90-38,955-0.03%
2020/12/17277.900.578.7177.701.58,8970.02%
2020/12/161.577.976.178.7178.90-4.68,902-0.05%
2020/12/15578.3000.0077.6058,8830.06%
2020/12/144.180.100.380.5079.903.88,8050.04%
2020/12/11080.200.181.4081.10-0.18,8420.00%
2020/12/100.280.3500.0080.600.28,8420.00%
2020/12/090.181.6000.0081.900.18,8120.00%
2020/12/085.181.89581.1081.900.18,8160.00%
2020/12/0700.00181.0081.40-18,781-0.01%
2020/12/0400.000.177.9079.00-0.18,7310.00%
2020/12/032.177.75178.0077.401.18,7580.01%
2020/12/0200.00277.5077.80-28,777-0.02%
2020/12/0100.00177.0077.50-18,916-0.01%
2020/11/30476.83177.0077.0039,0250.03%
2020/11/2700.000.177.7077.70-0.18,9100.00%
2020/11/260.177.403.177.6077.70-39,030-0.03%
2020/11/250.177.107.177.5177.50-7.19,185-0.08%
2020/11/242.177.1000.0077.402.19,3430.02%
2020/11/2300.002.177.2977.50-2.19,412-0.02%
2020/11/20176.00176.2076.5009,4740.00%
2020/11/190.176.40176.6076.50-19,607-0.01%
2020/11/184.576.3000.0076.304.59,6110.05%
2020/11/16274.75474.7076.10-29,609-0.02%
2020/11/13170.80271.6071.50-19,399-0.01%
2020/11/12271.503.272.1271.10-1.29,508-0.01%
2020/11/11671.754.872.3471.601.29,7760.01%
2020/11/10372.4000.0072.10310,2850.03%
2020/11/0600.000.473.5073.80-0.410,1700.00%
2020/11/050.473.05173.5072.70-0.610,177-0.01%
2020/11/04172.8000.0072.70110,2340.01%
2020/11/0300.00173.1073.30-110,279-0.01%
2020/10/29271.55272.2072.00010,7090.00%
2020/10/2800.00173.0073.10-111,171-0.01%
2020/10/2700.00172.5072.30-111,422-0.01%
2020/10/2600.00272.2572.20-211,688-0.02%
2020/10/23371.57171.7071.70211,8490.02%
2020/10/22371.43971.8372.10-612,018-0.05%
2020/10/21872.2500.0071.20812,0640.07%
2020/10/2000.00173.8073.20-112,033-0.01%
2020/10/16173.4000.0073.20112,3100.01%
2020/10/13173.40373.8373.90-212,523-0.02%
2020/10/12373.3000.0073.30312,5240.02%
2020/10/0800.00174.5074.90-112,487-0.01%
2020/10/07174.1000.0074.20112,4640.01%
2020/10/0600.00175.0074.90-112,436-0.01%
2020/10/05173.8000.0074.00112,4620.01%
2020/09/3000.00175.2075.60-112,565-0.01%
2020/09/2900.00175.0074.50-112,691-0.01%
2020/09/24273.6000.0073.00212,9570.02%
2020/09/21577.6000.0076.30512,9710.04%
2020/09/1800.00178.6078.10-112,990-0.01%
2020/09/1700.00178.6078.60-112,934-0.01%
2020/09/161278.601378.4178.80-112,932-0.01%
2020/09/15577.8000.0078.30512,8790.04%
2020/09/14177.60176.8078.10013,0550.00%
2020/09/1100.002675.4476.40-2613,037-0.20%
2020/09/10475.35575.8275.90-113,027-0.01%
2020/09/09273.50374.0774.40-112,966-0.01%
2020/09/08574.861074.8874.90-512,882-0.04%
2020/09/07575.78176.6075.60412,9330.03%
2020/09/0100.00177.9077.90-113,030-0.01%
2020/08/31176.90377.8377.00-212,903-0.02%
2020/08/28276.55477.2377.20-212,954-0.02%
2020/08/27177.90178.1078.50012,8520.00%
2020/08/26279.2500.0079.10212,7680.02%
2020/08/25178.8000.0078.90112,6980.01%
2020/08/24177.7000.0077.60112,8870.01%
2020/08/21478.08178.7077.90312,9560.02%
2020/08/20178.10180.6078.90012,8060.00%
2020/08/191283.071182.3081.50112,6990.01%
2020/08/18382.53182.7082.20212,6220.02%
2020/08/17683.97283.3584.30412,5140.03%
2020/08/1400.00580.8681.00-512,346-0.04%
2020/08/1100.00175.9075.30-112,153-0.01%
2020/08/06276.20276.3076.20012,1680.00%
2020/08/0500.00276.5077.40-212,172-0.02%
2020/08/04574.68175.0075.30412,1040.03%
2020/08/03674.60274.0073.60412,0080.03%
2020/07/31181.80182.7081.80011,5330.00%
2020/07/30182.1000.0082.10111,3230.01%
2020/07/29180.20381.0080.60-211,158-0.02%
2020/07/28179.7000.0079.70111,1030.01%
2020/07/27180.0000.0079.80111,0940.01%
2020/07/24181.0000.0079.90111,0740.01%
2020/07/23282.00282.1082.00011,0130.00%
2020/07/2200.00181.1082.00-110,998-0.01%
2020/07/21179.90180.1079.90010,8360.00%
2020/07/20179.00279.5079.00-110,695-0.01%
2020/07/16278.0000.0078.00210,6540.02%
2020/07/1500.00178.6078.70-110,686-0.01%
2020/07/1400.00177.7077.50-110,707-0.01%
2020/07/10176.80177.0077.00010,9110.00%
2020/07/09178.10178.3076.70010,9200.00%
2020/07/08276.252.176.8876.70-0.110,7240.00%
2020/07/0700.00175.8075.80-110,542-0.01%
2020/07/060.175.0000.0075.400.110,4630.00%
2020/07/01171.7000.0071.60110,4950.01%
2020/06/2900.00270.6570.90-210,495-0.02%
2020/06/2400.00170.8070.90-110,487-0.01%
2020/06/2300.00170.0070.00-110,500-0.01%
2020/06/22270.00370.1070.00-110,517-0.01%
2020/06/192570.302570.1069.60010,5670.00%
2020/06/1800.00168.7068.80-110,429-0.01%
2020/06/17167.7000.0068.10110,4280.01%
2020/06/1600.00167.9068.00-110,612-0.01%
2020/06/12468.0800.0067.80410,8150.04%
2020/06/1100.00669.9569.70-610,837-0.06%
2020/06/101471.131370.1769.80110,9510.01%
2020/06/09269.95470.5570.80-211,106-0.02%
2020/06/08569.64270.2070.80311,1080.03%
2020/06/0500.00171.6072.00-110,854-0.01%
2020/06/04170.60271.6571.50-110,875-0.01%
2020/06/03270.40569.9870.10-310,709-0.03%
2020/05/2600.00469.7069.50-410,280-0.04%
2020/05/252869.0800.0069.002810,2380.27%
2020/05/2100.000.169.6069.80-0.110,1990.00%
2020/05/200.168.10368.5068.30-2.910,018-0.03%
2020/05/1900.00269.0068.30-29,918-0.02%
2020/05/1800.001066.8066.50-109,645-0.10%
2020/05/15164.60265.5065.20-19,558-0.01%
2020/05/14165.10164.9065.0009,4300.00%
2020/05/12565.20265.4565.6039,3960.03%
2020/05/1100.00465.9365.90-49,301-0.04%
2020/05/08265.0500.0064.9029,2010.02%
2020/05/0700.00764.5664.50-79,122-0.08%
2020/05/0600.003.264.5664.50-3.29,119-0.04%
2020/05/05264.2000.0064.0029,1020.02%
2020/05/04363.37163.8064.0029,1120.02%
2020/04/300.264.70464.1564.90-3.89,065-0.04%
2020/04/29463.53564.0063.20-19,024-0.01%
2020/04/27162.70462.9062.50-39,240-0.03%
2020/04/24562.3600.0062.4059,1580.05%
2020/04/23162.20562.8462.90-49,184-0.04%
2020/04/22261.8000.0062.0029,2180.02%
2020/04/21362.3000.0062.2039,2480.03%
2020/04/2000.00262.9063.10-29,255-0.02%
2020/04/17363.303.163.2562.80-0.19,2130.00%
2020/04/16163.40163.3063.1009,1510.00%
2020/04/15363.40263.4563.4019,0480.01%
2020/04/142.163.69463.2563.70-1.98,926-0.02%
2020/04/1300.00162.1061.90-18,966-0.01%
2020/04/10161.70262.2561.80-19,146-0.01%
2020/04/09762.46263.2061.8059,2050.05%
2020/04/0800.00262.8062.50-29,142-0.02%
2020/04/07462.88863.3662.80-49,098-0.04%
2020/04/06262.401262.5762.80-108,983-0.11%
2020/04/0100.00159.9059.70-18,814-0.01%
2020/03/311161.46461.0560.2078,7700.08%
2020/03/30159.30159.6059.6008,6850.00%
2020/03/27159.7000.0060.2018,6750.01%
2020/03/2600.00259.7560.10-28,689-0.02%
2020/03/25560.28359.9759.6028,8030.02%
2020/03/24156.6000.0057.3018,9290.01%
2020/03/20154.0000.0054.8018,8870.01%
2020/03/19351.97152.4051.7028,7660.02%
2020/03/18255.70156.0055.0018,6200.01%
2020/03/17256.40356.4356.20-18,555-0.01%
2020/03/16157.9000.0057.3018,3560.01%
2020/03/13655.77156.5060.6058,1400.06%
2020/03/12158.10158.9058.8007,8170.00%
2020/03/111.260.62360.8760.70-1.87,659-0.02%
2020/03/10860.591060.5060.50-27,678-0.03%
2020/03/09360.30161.1060.5027,6180.03%
2020/03/0600.00162.0061.80-17,573-0.01%
2020/03/05562.06262.4062.3037,5870.04%
2020/02/24162.0000.0063.0018,0620.01%
2020/02/18262.702.263.0163.10-0.28,5960.00%
2020/02/1700.000.163.6063.60-0.19,0240.00%
2020/02/1300.00464.7064.80-49,068-0.04%
2020/02/120.164.0000.0064.300.19,1200.00%
2020/02/1100.00163.8063.80-19,163-0.01%
2020/02/1000.000.163.5063.50-0.19,2390.00%
2020/02/0700.00163.6063.70-19,349-0.01%
2020/02/0600.00163.2063.50-19,619-0.01%
2020/02/05162.7000.0062.2019,8530.01%
2020/02/0300.005059.8061.10-509,921-0.50%
2020/01/30463.0000.0061.6049,8590.04%
2020/01/2000.00164.9065.00-19,649-0.01%
2020/01/160.164.70464.9565.00-3.99,991-0.04%
2020/01/1500.000.164.6064.60-0.110,2000.00%
2020/01/140.164.30164.6064.60-0.910,474-0.01%
2020/01/1300.00264.0064.10-210,645-0.02%
2020/01/1000.000.263.7064.00-0.210,9800.00%
2020/01/090.262.7000.0063.100.211,1250.00%
2020/01/08162.20162.5062.40011,2280.00%
2020/01/07261.80162.6062.60111,2980.01%
2020/01/06562.08263.0563.00311,2770.03%
2020/01/0300.00364.2064.20-311,123-0.03%
2020/01/02563.9600.0064.00511,1100.05%
2019/12/2700.00164.6064.60-111,206-0.01%
2019/12/2400.00964.5064.20-911,358-0.08%
2019/12/2300.00364.2064.20-311,380-0.03%
2019/12/2000.00164.6064.00-111,325-0.01%
2019/12/19163.50264.2064.20-111,254-0.01%
2019/12/1800.00162.1062.90-111,153-0.01%
2019/12/12162.1000.0062.00110,8410.01%
2019/12/0600.00161.3061.20-110,726-0.01%
2019/12/0500.00161.5061.20-110,704-0.01%
2019/12/0200.00260.4060.70-210,583-0.02%
2019/11/29360.2300.0060.30310,4900.03%
2019/11/2700.00161.5061.50-110,296-0.01%
2019/11/26162.0000.0062.20110,2010.01%
2019/11/2500.00163.0062.70-19,855-0.01%
2019/11/21262.60162.7062.6019,7400.01%
2019/11/19263.70263.7563.5009,5170.00%
2019/11/1500.0020.163.7062.80-20.19,246-0.22%
2019/11/1400.005.162.7063.10-5.19,077-0.06%
2019/11/12160.80261.3061.00-18,613-0.01%
2019/11/11160.9000.0060.7018,7260.01%
2019/11/080.261.50261.6061.80-1.88,655-0.02%
2019/11/07261.1500.0060.9028,6040.02%
2019/11/06261.35961.9462.00-78,534-0.08%
2019/11/05662.4017.162.4362.40-11.18,452-0.13%
2019/11/04161.00261.1061.20-18,223-0.01%
2019/11/010.159.90259.3059.90-1.98,014-0.02%
2019/10/31458.6000.0058.5047,9700.05%
2019/10/29258.05258.9058.1008,0290.00%
2019/10/28158.00158.1058.3007,9260.00%
2019/10/2500.00158.1058.10-18,021-0.01%
2019/10/23157.30357.8758.20-27,919-0.03%
2019/10/2200.00657.2858.00-67,751-0.08%
2019/10/21255.65555.4256.40-37,474-0.04%
2019/10/18854.68755.0654.4017,2360.01%
2019/10/171454.09354.8754.20116,9440.16%
2019/10/16154.10254.6054.30-16,727-0.01%
2019/10/15254.00254.4054.0006,6220.00%
2019/10/14254.20155.1053.9016,5550.02%
2019/10/096354.7400.0054.40636,4350.98%
2019/10/08354.77354.9055.0006,3980.00%
2019/10/07454.7300.0054.4046,3670.06%
2019/10/0400.00254.8554.60-26,331-0.03%
2019/10/03354.571354.7054.40-106,309-0.16%
2019/10/02355.3700.0055.2036,1590.05%
2019/10/011356.43357.2756.40106,0940.16%
2019/09/27156.9000.0056.6016,0240.02%
2019/09/26156.90157.5057.4006,0210.00%
2019/09/25257.1000.0057.2026,0140.03%
2019/09/24557.4000.0057.5056,0470.08%
2019/09/23157.50258.2057.80-15,948-0.02%
2019/09/2000.00156.8056.80-15,874-0.02%
2019/09/1800.00156.7056.60-15,935-0.02%
2019/09/17256.2000.0056.4025,9640.03%
2019/09/12156.40256.6556.50-16,172-0.02%
2019/09/11256.3000.0056.5026,2500.03%
2019/09/09456.3000.0056.1046,2400.06%
2019/09/0600.00156.3056.40-16,271-0.02%
2019/09/0500.00156.4056.30-16,300-0.02%
2019/09/0400.00155.9056.10-16,331-0.02%
2019/09/03155.7000.0055.7016,3480.02%
2019/09/02155.9000.0055.9016,4050.02%
2019/08/3000.00255.9056.50-26,425-0.03%
2019/08/2800.00155.2055.00-16,365-0.02%
2019/08/26155.0000.0055.0016,4620.02%
2019/08/2300.00255.8556.00-26,476-0.03%
2019/08/22255.7500.0055.6026,5030.03%
2019/08/2100.00156.3056.30-16,647-0.02%
2019/08/2000.00156.0056.00-16,623-0.02%
2019/08/19356.1700.0056.1036,5570.05%
2019/08/16355.87256.1556.1016,5510.02%
2019/08/15155.30156.3056.2006,4900.00%
2019/08/14155.70555.8856.30-46,465-0.06%
2019/08/13153.50353.9054.00-26,327-0.03%
2019/08/08154.5000.0054.5016,3850.02%
2019/08/06352.801.253.5753.501.86,4730.03%
2019/08/01356.4000.0056.0036,3180.05%
2019/07/31257.300.157.6057.501.96,2250.03%
2019/07/2600.00561.4061.50-56,096-0.08%
2019/07/2500.00261.4061.50-26,011-0.03%
2019/07/24261.1000.0061.0025,9770.03%
2019/07/23261.1500.0061.1025,9580.03%
2019/07/2200.00261.2061.50-25,954-0.03%
2019/07/19361.2000.0060.9036,0230.05%
2019/07/18261.5500.0061.6025,9430.03%
2019/07/175.161.8300.0061.705.15,9710.09%
2019/07/16162.000.161.9061.900.95,9600.02%
2019/07/150.261.30461.1061.50-3.85,946-0.06%
2019/07/1200.00160.9060.70-15,983-0.02%
2019/07/11460.7800.0060.7046,2560.06%
2019/07/101.160.71360.6360.90-1.96,276-0.03%
2019/07/091060.180.160.4060.109.96,3320.16%
2019/07/08360.60260.8060.6016,3670.02%
2019/07/05660.5200.0060.6066,4100.09%
2019/07/04160.901.161.1061.00-0.16,3960.00%
2019/07/03260.900.160.8060.701.96,4330.03%
2019/07/020.161.20360.9761.40-2.96,464-0.04%
2019/07/01260.55161.3060.8016,4130.02%
2019/06/28260.5500.0060.4026,4490.03%
2019/06/270.161.00160.8061.20-0.96,518-0.01%
2019/06/26160.10360.4760.10-26,552-0.03%
2019/06/25160.303.161.0260.30-2.16,515-0.03%
2019/06/24260.850.260.7060.701.86,4630.03%
2019/06/211.261.08461.3061.30-2.86,451-0.04%
2019/06/2000.00260.8560.80-26,366-0.03%
2019/06/1800.003.159.5659.50-3.16,234-0.05%
2019/06/17259.203.159.3359.10-1.16,266-0.02%
2019/06/142.159.41559.5059.00-2.96,261-0.05%
2019/06/13159.701.160.2760.00-0.16,2730.00%
2019/06/12159.80159.9060.0006,3190.00%
2019/06/110.259.501259.8059.60-11.86,289-0.19%
2019/06/100.158.6000.0058.900.16,2210.00%
2019/06/0600.00158.4058.20-16,178-0.02%
2019/06/051.158.09158.6058.300.16,2040.00%
2019/06/03258.4000.0058.5026,2650.03%
2019/05/31158.70658.1858.90-56,283-0.08%
2019/05/30156.20356.7056.70-26,173-0.03%
2019/05/29256.20156.5056.4016,2210.02%
2019/05/28456.90156.9056.7036,2520.05%
2019/05/27255.65156.2055.6016,1310.02%
2019/05/22156.3000.0056.5016,3250.02%
2019/05/20155.70156.5056.3006,3740.00%
2019/05/17356.83357.3056.4006,3400.00%
2019/05/15157.50657.6357.50-56,321-0.08%
2019/05/14256.953.157.5757.40-1.16,256-0.02%
2019/05/13258.1500.0058.0026,2690.03%
2019/05/1000.00158.9058.80-16,296-0.02%
2019/05/0900.00159.0058.80-16,356-0.02%
2019/05/08459.031.159.5259.602.96,3500.05%
2019/05/070.259.80359.7760.20-2.86,355-0.04%
2019/05/06958.5400.0058.4096,4210.14%
2019/05/03159.5000.0059.7016,3350.02%
2019/05/02159.50159.8059.6006,3060.00%
2019/04/30359.03458.7359.20-16,291-0.02%
2019/04/29259.35759.6659.70-56,334-0.08%
2019/04/26658.75259.1059.0046,3410.06%
2019/04/25560.022.259.8159.802.86,4620.04%
2019/04/24160.202.260.5660.80-1.26,718-0.02%
2019/04/230.360.40260.0560.60-1.76,844-0.02%
2019/04/22159.8000.0059.8016,8330.01%
2019/04/19160.30160.2060.3006,8830.00%
2019/04/17160.70560.7460.70-46,997-0.06%
2019/04/1600.00159.1059.10-16,800-0.01%
2019/04/15758.9300.0058.8076,8730.10%
2019/04/12158.20758.6458.80-66,845-0.09%
2019/04/11258.4000.0058.2026,8380.03%
2019/04/10458.65258.8559.0026,8200.03%
2019/04/090.158.70458.8059.00-3.96,859-0.06%
2019/04/08358.10358.6358.3006,8250.00%
2019/04/030.857.8000.0057.800.86,7530.01%
2019/04/02457.9800.0058.0046,7240.06%
2019/04/01158.20158.6058.4006,6320.00%
2019/03/2900.003.157.5757.80-3.16,502-0.05%
2019/03/2800.00156.9057.00-16,463-0.02%
2019/03/27156.600.156.9057.000.96,5400.01%
2019/03/260.156.70156.8057.00-0.96,554-0.01%
2019/03/253.155.55356.1756.100.16,5250.00%
2019/03/22156.30356.4356.50-26,503-0.03%
2019/03/21256.15256.4556.2006,5080.00%
2019/03/20356.67256.6056.6016,5090.02%
2019/03/192157.2820.857.0456.900.26,4890.00%
2019/03/1800.000.157.2057.20-0.16,5160.00%
2019/03/1500.00256.8057.00-26,481-0.03%
2019/03/14156.30156.5056.3006,4010.00%
2019/03/13156.3000.0056.7016,4660.02%
2019/03/1200.00356.4356.50-36,496-0.05%
2019/03/11155.8000.0055.8016,6060.02%
2019/03/08456.05456.3056.0006,7320.00%
2019/03/073.156.24656.3756.80-2.96,813-0.04%
2019/03/06356.1300.0056.3036,8020.04%
2019/03/05256.35156.9056.6016,8480.01%
2019/03/04256.30256.8056.6006,8440.00%
2019/02/2700.00257.0057.20-26,787-0.03%
2019/02/26257.0000.0056.9026,7310.03%
2019/02/2500.00656.8557.30-66,687-0.09%
2019/02/22255.8000.0056.0026,6290.03%
2019/02/21456.388.156.5656.20-4.16,578-0.06%
2019/02/20157.10656.8557.10-56,542-0.08%
2019/02/191.156.10656.2556.10-4.96,462-0.08%
2019/02/18156.10156.5056.0006,5210.00%
2019/02/15356.53156.6056.6026,5430.03%
2019/02/1400.00556.7057.00-56,515-0.08%
2019/02/13255.952.155.8256.20-0.16,4240.00%
2019/02/1200.00556.5656.80-56,353-0.08%
2019/02/11156.00256.6056.50-16,289-0.02%
2019/01/3000.000.155.9055.90-0.16,2370.00%
2019/01/291.155.4100.0055.801.16,1380.02%
2019/01/2800.00155.9055.90-16,119-0.02%
2019/01/2500.001.355.8055.90-1.36,145-0.02%
2019/01/2400.001.155.3155.50-1.16,019-0.02%
2019/01/230.155.00355.1755.20-2.96,078-0.05%
2019/01/22154.50255.0555.00-16,037-0.02%
2019/01/21455.20855.5055.20-45,992-0.07%
2019/01/18155.30555.2055.50-45,901-0.07%
2019/01/176.155.03155.2055.205.15,9130.09%
2019/01/162.354.47854.8354.80-5.75,768-0.10%
2019/01/1500.00253.6053.80-25,478-0.04%
2019/01/14153.00153.1053.1005,4190.00%
2019/01/11253.0000.0053.2025,5270.04%
2019/01/1000.00353.1353.30-35,471-0.05%
2019/01/09152.901.553.1353.10-0.55,415-0.01%
2019/01/08152.70352.8052.80-25,370-0.04%
2019/01/07452.45452.8552.5005,3620.00%
2019/01/04451.90151.9052.0035,3410.06%
2019/01/03152.201.252.5852.50-0.25,5730.00%
2019/01/02252.4500.0052.1025,6070.04%
2018/12/280.152.502752.6652.70-26.95,630-0.48%
2018/12/27151.70452.0351.70-35,631-0.05%
2018/12/26151.4000.0051.6015,6850.02%
2018/12/25151.00251.3551.10-15,689-0.02%
2018/12/24251.8500.0051.8025,7250.03%
2018/12/2200.003.151.3051.40-3.15,758-0.05%
2018/12/213.451.08251.9050.901.45,8410.02%
2018/12/205.151.54751.7751.70-1.95,791-0.03%
2018/12/191.151.00250.7551.20-0.95,708-0.02%
2018/12/182.550.3600.0050.502.55,7120.04%
2018/12/14150.60250.8550.80-15,826-0.02%
2018/12/13251.0000.0051.1025,8570.03%
2018/12/1100.00550.0650.10-56,030-0.08%
2018/12/1000.00148.7548.85-16,147-0.02%
2018/12/07149.0500.0049.0516,2700.02%
2018/12/06249.00148.9548.8016,3340.02%
2018/12/05149.55149.9549.7506,3620.00%
2018/12/0400.000.150.6050.30-0.16,4790.00%
2018/12/031.150.12150.2050.300.16,4870.00%
2018/11/3000.00149.6549.95-16,504-0.02%
2018/11/28449.13349.3049.4016,6240.02%
2018/11/27148.954.149.1049.45-3.16,565-0.05%
2018/11/26349.1000.0049.0036,5810.05%
2018/11/231.148.64349.0748.90-1.96,567-0.03%
2018/11/22448.6900.0048.5546,6250.06%
2018/11/21248.80249.0349.0506,7130.00%
2018/11/20449.1900.0049.3046,7420.06%
2018/11/19149.30149.7049.6506,7640.00%
2018/11/1600.00349.3049.45-36,734-0.04%
2018/11/15548.79148.9048.8546,7200.06%
2018/11/1400.00249.2049.50-26,680-0.03%
2018/11/13248.75148.9048.7016,6420.02%
2018/11/09249.13149.4049.4016,7240.01%
2018/11/07149.2000.0049.9016,7490.01%
2018/11/06148.90149.2049.2006,7980.00%
2018/11/05148.90148.9549.4006,8490.00%
2018/11/0100.00148.7049.20-16,840-0.01%
2018/10/31148.0500.0048.8516,8670.01%
2018/10/3000.00647.8047.75-66,823-0.09%
2018/10/26147.6000.0047.5016,8800.01%
2018/10/25147.10147.7547.5006,8640.00%
2018/10/24247.95348.1848.40-16,789-0.01%
2018/10/2300.00148.2548.00-16,952-0.01%
2018/10/19547.8700.0047.9057,2080.07%
2018/10/17149.05148.9049.0007,2090.00%
2018/10/16448.4100.0048.4047,1970.06%
2018/10/15248.5500.0048.4527,1920.03%
2018/10/12148.50148.9549.1507,1790.00%
2018/10/11649.07648.7848.8007,1390.00%
2018/10/09450.85450.9850.6006,8800.00%
2018/10/080.150.90150.9050.70-0.96,819-0.01%
2018/10/052.150.70351.2050.50-0.96,793-0.01%
2018/10/040.151.8000.0051.500.16,7490.00%
2018/10/030.152.8000.0052.500.16,7780.00%
2018/10/02152.70153.1052.8006,8470.00%
2018/10/01253.35253.5553.3006,8280.00%
2018/09/2800.001.153.2053.20-1.16,875-0.02%
2018/09/27152.50153.0053.0006,8900.00%
2018/09/26152.700.153.0052.900.96,9640.01%
2018/09/2500.00252.9053.00-27,033-0.03%
2018/09/20152.4000.0052.2017,0030.01%
2018/09/190.152.9000.0053.000.17,0610.00%
2018/09/180.152.60353.0352.80-2.97,093-0.04%
2018/09/1700.00251.9552.30-26,946-0.03%
2018/09/14152.00552.1652.00-46,958-0.06%
2018/09/13151.40451.6551.70-36,860-0.04%
2018/09/12250.1500.0050.3026,7650.03%
2018/09/107.649.5000.0049.607.66,7530.11%
2018/09/07250.3500.0050.1026,8530.03%
2018/09/06450.75350.8050.7016,8170.01%
2018/09/05351.7300.0051.6036,6960.04%
2018/09/0400.00151.9052.00-16,705-0.01%
2018/09/03152.1000.0052.2016,6650.02%
2018/08/31152.6000.0052.8016,7290.01%
2018/08/29253.25153.7053.5016,8160.01%
2018/08/2800.00952.7153.00-96,879-0.13%
2018/08/240.152.1000.0051.900.17,2880.00%
2018/08/22152.1000.0052.3017,5370.01%
2018/08/20152.3000.0052.2017,6230.01%
2018/08/17152.00052.3052.2017,6800.01%
2018/08/1600.00151.7051.40-17,656-0.01%
2018/08/15151.7000.0051.8017,7840.01%
2018/08/1400.00251.7051.70-27,940-0.03%
2018/08/13352.1300.0051.8037,9710.04%
2018/08/10152.60252.6052.60-17,910-0.01%
2018/08/09153.3000.0052.6017,9460.01%
2018/08/0800.00152.9053.10-17,958-0.01%
2018/08/07152.6000.0052.6018,0220.01%
2018/08/0200.00252.8052.30-28,256-0.02%
2018/07/31252.45152.3052.9018,3670.01%
2018/07/27455.50155.5055.6038,2180.04%
2018/07/26155.4000.0055.5018,1110.01%
2018/07/20154.20154.4054.2007,9660.00%
2018/07/19154.40154.4054.6007,8930.00%
2018/07/1800.00153.9054.00-17,887-0.01%
2018/07/17153.2000.0053.2017,8530.01%
2018/07/1600.00152.5052.60-17,882-0.01%
2018/07/13152.3000.0052.4017,9400.01%
2018/07/1100.00152.2052.20-18,239-0.01%
2018/07/0900.00152.2052.20-18,343-0.01%
2018/07/06351.8000.0051.7038,4340.04%
2018/07/05152.1000.0052.1018,3870.01%
2018/07/04352.000.152.4051.902.98,3640.03%
2018/06/290.153.6000.0053.500.18,2540.00%
2018/06/271.153.01153.6053.000.18,0910.00%
2018/06/262.353.3100.0053.202.38,0890.03%
2018/06/25353.87354.0753.7008,1200.00%
2018/06/2200.00154.4054.50-18,192-0.01%
2018/06/21454.18354.3054.0018,1330.01%
2018/06/200.354.30453.2054.00-3.78,136-0.05%
2018/06/19453.73153.7053.5038,0980.04%
2018/06/15954.1300.0053.9098,0060.11%
2018/06/141154.59254.8054.5097,7580.12%
2018/06/13155.20255.3055.20-17,679-0.01%
2018/06/12455.10255.9054.9027,7030.03%
2018/06/11655.40256.3555.3047,5850.05%
2018/06/081056.0500.0056.20107,4530.13%
2018/06/07256.8000.0057.0027,3640.03%
2018/06/0600.001156.9057.20-117,336-0.15%
2018/06/05356.9000.0057.0037,2380.04%
2018/06/04557.382.256.4957.502.87,1310.04%
2018/06/017.253.95454.6055.103.26,8380.05%
2018/05/30353.37153.8053.4026,4410.03%
2018/05/29353.80253.8553.9016,3700.02%
2018/05/28653.70354.2053.6036,4490.05%
2018/05/25253.20153.4053.4016,4460.02%
2018/05/2400.001.153.5353.50-1.16,372-0.02%
2018/05/23453.78254.2053.0026,4280.03%
2018/05/22255.0000.0055.0026,2830.03%
2018/05/210.153.00253.0552.90-1.96,174-0.03%
2018/05/18352.67152.7052.6026,2240.03%
2018/05/17152.90153.3052.9006,2650.00%
2018/05/16152.2000.0052.6016,2370.02%
2018/05/151552.57252.1552.50136,2620.21%
2018/05/14551.72151.9052.1046,3210.06%
2018/05/11153.10153.3053.1006,1280.00%
2018/05/1000.00152.7052.90-16,085-0.02%
2018/05/09452.4500.0052.4046,0610.07%
2018/05/07353.20153.4053.1025,9600.03%
2018/05/04252.60152.8052.8016,0080.02%
2018/05/03853.01753.0452.7015,9750.02%
2018/05/02353.70154.4053.6025,9180.03%
2018/04/30354.03154.5054.1025,9010.03%
2018/04/272.454.3400.0054.002.45,8890.04%
2018/04/26154.20554.4054.10-45,912-0.07%
2018/04/24154.7000.0054.3016,0500.02%
2018/04/2300.00154.0054.10-16,067-0.02%
2018/04/20154.30154.5054.0006,0730.00%
2018/04/19254.752.154.3554.90-0.16,0370.00%
2018/04/181053.25553.7253.2056,0000.08%
2018/04/17954.10154.3053.8085,9090.14%
2018/04/16255.1000.0055.1025,8140.03%
2018/04/13556.5000.0056.1055,8100.09%
2018/04/12256.6500.0056.8025,6910.04%
2018/04/11258.0500.0057.5025,6640.04%
2018/04/10357.80257.9057.7015,7080.02%
2018/04/09158.0000.0058.0015,8160.02%
2018/04/03358.43758.3058.30-45,761-0.07%
2018/04/02159.0000.0059.0015,8000.02%
2018/03/3100.00159.2059.10-15,829-0.02%
2018/03/30559.0000.0058.8055,8350.09%
2018/03/29458.73158.9058.8035,7990.05%
2018/03/28159.2000.0059.2015,7010.02%
2018/03/271059.70159.9059.8095,6290.16%
2018/03/26259.5500.0060.2025,5160.04%
2018/03/23259.75160.0060.0015,5220.02%
2018/03/22261.15161.4061.1015,5150.02%
2018/03/21160.80161.0061.0005,5110.00%
2018/03/20160.6000.0060.8015,5860.02%
2018/03/1900.00260.6561.00-25,695-0.04%
2018/03/16460.20260.7560.3025,7460.03%
2018/03/15160.1000.0060.4015,7450.02%
2018/03/1400.00160.7060.50-15,814-0.02%
2018/03/1200.00359.9060.00-36,021-0.05%
2018/03/0900.00159.3059.30-16,197-0.02%
2018/03/0800.00159.2058.90-16,304-0.02%
2018/03/07158.90158.9058.7006,4110.00%
2018/03/06259.50159.8059.5016,6610.02%
2018/03/0500.00159.4059.30-17,039-0.01%
2018/03/02258.85259.1059.3007,0790.00%
2018/03/01358.8000.0058.8037,0680.04%
2018/02/26159.70160.0059.7007,0230.00%
2018/02/23359.7000.0059.6037,1380.04%
2018/02/22159.60159.8059.7007,2310.00%
2018/02/21559.76360.0759.5027,3120.03%
2018/02/12258.450.158.9058.501.97,3190.03%
2018/02/09558.62558.1859.2007,3330.00%
2018/02/08359.5700.0059.5037,3870.04%
2018/02/07160.2000.0059.4017,9800.01%
2018/02/06460.55260.7060.0027,9040.03%
2018/02/05262.85262.9562.9007,7330.00%
2018/02/01164.60564.0064.00-47,677-0.05%
2018/01/31163.70163.5063.5007,6840.00%
2018/01/30364.702.164.7663.700.97,6330.01%
2018/01/26164.301.164.7664.40-0.17,5890.00%
2018/01/253.164.50364.8364.900.17,5470.00%
2018/01/24163.9000.0064.2017,4980.01%
2018/01/23264.3000.0064.2027,4600.03%
2018/01/19564.40364.8365.0027,3490.03%
2018/01/182.164.21264.8064.600.17,2600.00%
2018/01/171.163.15263.8563.70-0.97,178-0.01%
2018/01/16162.8000.0063.4017,1250.01%
2018/01/1500.00362.5762.80-37,075-0.04%
2018/01/12262.15162.2062.2017,1130.01%
2018/01/11261.60361.7762.10-17,129-0.01%
2018/01/10161.50161.9061.9007,1260.00%
2018/01/09461.53361.5061.5017,1150.01%
2018/01/0800.00462.4562.60-47,226-0.06%
2018/01/05462.1000.0061.8047,1980.06%
2018/01/03162.30262.6562.60-17,163-0.01%
2018/01/0200.00161.8061.90-17,048-0.01%
輝達GB200量產預備 法人：散熱族群可望搶先受惠UDN聯合新聞網－12天前
輝達（NVIDIA）備受矚目的GB200 AI伺服器準備量產，法人看好散熱族群處於產業鏈上游，可望比鴻海、廣達等代工廠搶......詳全文
廣達營收下滑12% 全年仍有看頭UDN聯合新聞網－12天前
廣達昨（8）日公布10月營收1,358.93億元，為同期新高，月減12.4%、年增48.7%。廣達累計前十個月營收1.1......詳全文
業績強勢股躍交投新寵 材料、博智等有望率先突圍UDN聯合新聞網－13天前
美國總統候選人川普當選機率大增，台股在大選前出現拉回修正，但三大法人已乘機進場撿便宜，鎖定廣達（2382）、智邦（2345）、英業達（2356）等營收創新高個股，將在選後挾基本面優勢率先突圍而出。...詳全文
廣達 相關文章