• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

美時

(1795)
可現股當沖
  • 股價
    281.5
  • 漲跌
    ▼4.0
  • 漲幅
    -1.40%
  • 成交量
    2,070張
  • 產業
    上市 生技醫療類股

  • 620人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
美時 (1795)籌碼相關－凱基-彰化 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

凱基-彰化 券商分點個股進出

凱基-彰化 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
2024/11/224.2283.522282.75281.502.21,9810.11%
2024/11/2111.2287.0011289.09285.500.21,9670.01%
2024/11/204285.025.1288.59288.00-1.11,938-0.06%
2024/11/1910.2284.932283.50285.508.21,9220.43%
2024/11/182276.011.2278.17279.000.81,9480.04%
2024/11/151.1277.5500.00277.501.11,9690.05%
2024/11/144.1286.169.3292.41282.00-5.31,956-0.27%
2024/11/137.1284.114280.50281.503.11,8830.16%
2024/11/127.3285.946286.17285.001.31,8430.07%
2024/11/1112286.0412.6286.90290.00-0.61,833-0.03%
2024/11/083.9276.7312.4280.56285.00-8.51,809-0.47%
2024/11/062.3261.131260.00259.001.31,7250.08%
2024/11/050.2264.001262.00264.00-0.81,760-0.05%
2024/10/3012.5251.5800.00251.5012.51,9270.65%
2024/10/290.6254.6700.00254.000.61,9650.03%
2024/10/280.9258.4300.00258.000.92,0210.04%
2024/10/250.1259.5000.00257.500.12,0630.00%
2024/10/240.3261.172263.50260.00-1.72,088-0.08%
2024/10/231262.5000.00260.5012,0960.05%
2024/10/221260.0000.00259.0012,1000.05%
2024/10/2100.001261.00260.00-12,133-0.05%
2024/10/180.1260.0000.00259.000.12,1600.00%
2024/10/155254.600.6256.00252.504.42,2370.20%
2024/10/140.1254.5000.00255.500.12,2920.00%
2024/10/111.2253.081256.00253.000.22,3240.01%
2024/10/096.4256.8800.00255.506.42,5300.25%
2024/10/043.2259.9700.00258.003.22,6560.12%
2024/10/011.4259.4300.00261.001.42,6870.05%
2024/09/271270.5000.00270.0012,7930.04%
2024/09/261268.0000.00267.5012,8640.03%
2024/09/251270.0015271.73271.00-142,990-0.47%
2024/09/243272.0000.00271.0033,0750.10%
2024/09/181268.001270.00267.0003,4900.00%
2024/09/160.1270.5000.00269.500.13,5530.00%
2024/09/1315.1269.6800.00269.0015.13,5680.42%
2024/09/121273.003276.17277.50-23,586-0.06%
2024/09/113.1271.0300.00270.503.13,6490.08%
2024/09/105285.1051284.30278.00-463,656-1.26%
2024/09/0900.004.2280.04284.50-4.23,667-0.12%
2024/09/063.1270.183274.83275.500.13,6810.00%
2024/09/052269.250.2270.25266.501.83,6980.05%
2024/09/0410.1273.271.2275.63274.008.93,7190.24%
2024/09/030.5286.500.5288.00285.5003,7240.00%
2024/09/021288.503.2290.30286.50-2.23,763-0.06%
2024/08/300.2286.509.8288.33287.00-9.63,793-0.25%
2024/08/290283.0000.00282.0003,7800.00%
2024/08/281.1284.0500.00281.001.13,8200.03%
2024/08/270.1282.502285.00285.00-1.93,895-0.05%
2024/08/261.1282.502281.50281.00-0.93,944-0.02%
2024/08/230.1280.0000.00281.500.13,9490.00%
2024/08/2200.003281.50280.00-33,962-0.08%
2024/08/213284.5000.00281.5033,9990.08%
2024/08/2010285.209.1285.27284.500.94,0040.02%
2024/08/194278.257279.57278.50-34,026-0.07%
2024/08/160.1275.003276.17275.00-34,025-0.07%
2024/08/1500.003.1274.34273.00-3.14,054-0.08%
2024/08/144.1273.552.2270.96272.001.94,1650.05%
2024/08/133275.171272.50272.0024,3140.05%
2024/08/126.2273.9700.00273.006.24,3550.14%
2024/08/092.1266.573267.67267.00-0.94,326-0.02%
2024/08/082251.5000.00252.0024,3180.05%
2024/08/0700.001256.00255.50-14,461-0.02%
2024/08/061.3235.0011.1229.50235.50-9.84,467-0.22%
2024/08/0511.3231.344.5233.46230.006.84,4490.15%
2024/08/026.5264.9800.00260.006.54,4370.15%
2024/08/010.2270.501272.00273.50-0.84,550-0.02%
2024/07/3111.4270.622267.00265.009.44,5840.21%
2024/07/301.1273.001.1272.53275.5004,5980.00%
2024/07/292.1281.451289.00279.501.14,6040.02%
2024/07/231285.501287.50286.0004,6790.00%
2024/07/222.1285.314285.88283.00-1.94,708-0.04%
2024/07/193.2286.182290.75283.001.24,7360.02%
2024/07/182287.502289.25288.5004,8000.00%
2024/07/173288.334290.00291.00-14,844-0.02%
2024/07/163.2285.971291.00286.502.24,8570.05%
2024/07/156287.095.2289.35287.500.84,9510.02%
2024/07/125.3281.769282.44281.00-3.75,020-0.07%
2024/07/1119.9284.867285.36282.0012.95,0930.25%
2024/07/103.1303.131306.50300.502.15,0970.04%
2024/07/0911302.181313.50302.50105,2000.19%
2024/07/082.5310.702311.25309.000.55,3900.01%
2024/07/0520306.780.5305.50306.5019.55,4510.36%
2024/07/041.4301.801301.50303.500.45,5890.01%
2024/07/032.3312.394315.13310.00-1.75,566-0.03%
2024/07/025.3312.983313.33311.502.35,7240.04%
2024/07/0110.3320.0018.2319.58317.00-7.95,824-0.14%
2024/06/284309.758.2310.63309.50-4.25,746-0.07%
2024/06/277.1306.210.1310.00305.0075,7850.12%
2024/06/263.1308.846.6306.71310.50-3.55,746-0.06%
2024/06/2500.003290.00290.00-35,671-0.05%
2024/06/244287.6314288.08287.50-106,014-0.17%
2024/06/211290.0000.00290.0016,0920.02%
2024/06/202289.502291.47289.0006,2770.00%
2024/06/192.4290.9700.00288.502.46,3710.04%
2024/06/185.2292.115.6292.64291.50-0.46,352-0.01%
2024/06/1700.002289.00287.00-26,342-0.03%
2024/06/143.3284.5000.00284.003.36,3360.05%
2024/06/130.3284.8300.00288.500.36,3330.00%
2024/06/1200.000288.00287.5006,3770.00%
2024/06/073291.003289.50289.5006,4060.00%
2024/06/061.1287.6500.00287.501.16,3840.02%
2024/06/053.2291.1212.5291.42292.50-9.36,378-0.15%
2024/06/042287.001.1287.85285.500.96,3820.01%
2024/06/0300.002.1288.43289.00-2.16,449-0.03%
2024/05/319.6283.8411.2287.71284.00-1.76,466-0.03%
2024/05/3019.4280.9416277.50276.003.46,5080.05%
2024/05/281280.501281.50280.5006,5530.00%
2024/05/270.1279.508280.75282.50-7.96,673-0.12%
2024/05/241.1279.6400.00280.001.16,8920.02%
2024/05/2311286.274284.75281.0077,0790.10%
2024/05/216.2286.281285.50286.505.27,0480.07%
2024/05/2012.1295.923295.17291.509.17,0420.13%
2024/05/175294.255.1297.54301.00-0.16,9230.00%
2024/05/160.6288.671287.00287.00-0.46,817-0.01%
2024/05/153.3282.0200.00281.003.36,7850.05%
2024/05/141282.471281.50283.0006,7930.00%
2024/05/131.1277.254271.13279.00-2.96,755-0.04%
2024/05/105285.001286.00287.5046,6910.06%
2024/05/097.1284.581293.00282.006.16,7270.09%
2024/05/083288.500.1291.00290.002.96,7510.04%
2024/05/071.1296.941.2296.07285.5006,7910.00%
2024/05/064300.751309.00300.0036,6530.05%
2024/05/031.1310.1200.00307.501.16,6340.02%
2024/05/022.1320.481322.00317.001.16,6020.02%
2024/04/300.1324.500.2325.50323.00-0.26,6060.00%
2024/04/291316.501321.50329.0006,7340.00%
2024/04/253315.5011319.32312.00-86,784-0.12%
2024/04/242.1317.702.3319.17320.50-0.36,8110.00%
2024/04/232321.253319.83320.50-16,878-0.01%
2024/04/221321.006.3316.38313.00-5.37,002-0.08%
2024/04/192311.2500.00311.5027,2200.03%
2024/04/182.1325.611329.50321.001.17,1680.01%
2024/04/173337.003335.67333.5007,1750.00%
2024/04/167.2336.248335.81334.00-0.87,140-0.01%
2024/04/153330.671.1336.55332.501.97,0060.03%
2024/04/126340.5818.1342.03342.00-12.17,026-0.17%
2024/04/112330.256331.33325.00-46,982-0.06%
2024/04/102328.002.1327.98326.50-0.16,9100.00%
2024/04/092326.751324.50323.0016,8610.01%
2024/04/081.1330.593331.67325.00-1.96,869-0.03%
2024/04/033313.677.8315.42317.50-4.86,735-0.07%
2024/04/021.7309.711311.50310.500.76,5970.01%
2024/04/014310.754312.75308.0006,5730.00%
2024/03/291.2304.833304.33304.00-1.96,465-0.03%
2024/03/285.2307.754.1309.80306.001.16,4360.02%
2024/03/276308.5014.2305.95310.00-8.26,315-0.13%
2024/03/261294.006298.83293.00-55,985-0.08%
2024/03/253.1299.534.1299.27294.50-15,987-0.02%
2024/03/2211279.916.2284.60288.504.85,7880.08%
2024/03/214274.881275.50274.5035,7660.05%
2024/03/202277.001277.00276.5015,8250.02%
2024/03/1900.002273.75275.50-25,811-0.03%
2024/03/185270.0000.00271.0055,8940.08%
2024/03/151.1264.553269.67271.50-1.95,928-0.03%
2024/03/144268.253272.33270.0015,8960.02%
2024/03/132.1272.8400.00266.502.15,9390.04%
2024/03/123274.330.2276.00274.002.86,0230.05%
2024/03/110.3274.3300.00273.500.36,0700.00%
2024/03/086.1279.090.4284.26275.005.86,2460.09%
2024/03/071281.003282.83284.00-26,386-0.03%
2024/03/068290.191291.50289.0076,5810.11%
2024/03/051297.003295.51294.50-26,582-0.03%
2024/03/048289.946291.58291.5026,5500.03%
2024/03/0100.002291.25289.50-26,606-0.03%
2024/02/298.4291.185291.50289.503.46,8500.05%
2024/02/277296.4311298.13296.00-46,802-0.06%
2024/02/2611286.828.2286.47293.502.86,6160.04%
2024/02/231272.5000.00272.0016,4750.02%
2024/02/224.1274.6300.00273.004.16,5230.06%
2024/02/212277.508.4279.76276.50-6.46,639-0.10%
2024/02/2000.0022.1277.54275.50-22.16,686-0.33%
2024/02/1911277.731281.00275.00106,8360.15%
2024/02/160276.001.2274.92277.00-1.26,991-0.02%
2024/02/153.3272.421272.00273.002.37,0300.03%
2024/02/053.1275.0100.00275.503.17,0470.04%
2024/02/025.2273.9700.00274.505.27,2210.07%
2024/02/013284.333283.34282.0007,2310.00%
2024/01/3100.005278.90279.50-57,211-0.07%
2024/01/306275.833275.33271.0037,2700.04%
2024/01/261.1276.3200.00273.501.17,3270.02%
2024/01/251.1276.501275.00274.500.17,3750.00%
2024/01/241277.001280.50278.0007,4710.00%
2024/01/233.2275.053276.00276.500.27,5560.00%
2024/01/225285.001282.00282.5047,5860.05%
2024/01/191287.00151.1286.36288.50-150.17,813-1.92% 大賣/鉅額交易
2024/01/181289.4970288.25288.50-697,923-0.87%
2024/01/174291.753.5292.50288.500.58,0520.01%
2024/01/1617.5302.086.2300.08303.0011.38,0780.14%
2024/01/154293.0010296.25296.50-67,934-0.08%
2024/01/121283.501285.00282.5007,7150.00%
2024/01/115.4283.26144282.49281.50-138.77,746-1.79% 大賣/鉅額交易
2024/01/101290.007289.07290.00-67,653-0.08%
2024/01/096287.174282.88288.0027,6130.03%
2024/01/083284.835.1285.45284.50-2.17,572-0.03%
2024/01/05161.2278.269.1280.82285.00152.17,4562.04% 大買/鉅額交易
2024/01/0400.003273.83272.00-37,277-0.04%
2024/01/03206279.632278.50270.502047,2522.81% 大買/鉅額交易
2024/01/021273.004.2276.08275.50-3.27,146-0.04%
2023/12/291271.504271.38272.00-37,086-0.04%
2023/12/281.1264.862268.00264.00-0.97,011-0.01%
2023/12/2700.001.1265.32269.50-1.16,981-0.02%
2023/12/260.1262.0000.00264.000.16,9550.00%
2023/12/254.1260.294260.13260.000.16,9550.00%
2023/12/2200.004.3267.44267.00-4.36,893-0.06%
2023/12/211268.506269.00268.50-56,890-0.07%
2023/12/203276.176276.42273.50-36,861-0.04%
2023/12/192271.002.1269.17273.50-0.16,7790.00%
2023/12/183.3274.7210.2275.09272.50-76,815-0.10%
2023/12/152274.503273.00274.00-16,831-0.01%
2023/12/138.3268.012.2266.89264.506.16,7640.09%
2023/12/122274.753279.17274.00-16,707-0.01%
2023/12/111.1273.002.1274.24274.50-16,653-0.01%
2023/12/0812275.084275.88272.0086,6150.12%
2023/12/077275.2111.3276.03274.00-4.36,627-0.06%
2023/12/062.1271.522270.25270.000.16,5210.00%
2023/12/056275.8315.3273.74272.00-9.36,487-0.14%
2023/12/0411276.415.2278.93277.005.96,2860.09%
2023/12/0122.1266.8416.5267.93267.505.66,0850.09%
2023/11/302258.7500.00258.5025,8390.03%
2023/11/2910.3259.6610257.30261.000.35,8050.01%
2023/11/286.5256.544257.50258.002.55,7530.04%
2023/11/2715258.579.3259.43257.005.75,7060.10%
2023/11/243.1249.101250.00250.002.15,4660.04%
2023/11/226.3250.582246.50245.504.35,3630.08%
2023/11/210.4249.932248.25248.00-1.75,328-0.03%
2023/11/204.1255.0210256.30251.50-5.95,321-0.11%
2023/11/171.1249.5911253.73254.00-9.95,218-0.19%
2023/11/1616255.255.3254.85253.0010.75,1680.21%
2023/11/1514.2248.9614.5249.17252.00-0.45,061-0.01%
2023/11/141.1235.294234.25238.50-34,929-0.06%
2023/11/132.4235.922236.00233.000.44,9920.01%
2023/11/1028241.704241.00240.50245,2290.46%
2023/11/0915.3241.104241.00236.0011.35,2200.22%
2023/11/082242.502243.00242.0005,4330.00%
2023/11/077.1247.833246.33243.504.15,5840.07%
2023/11/062.1244.952245.25247.000.15,7260.00%
2023/11/037.1249.316.1249.16244.5015,8280.02%
2023/11/0214.3247.614247.75248.5010.35,8010.18%
2023/11/015252.505254.70251.0005,7570.00%
2023/10/312.1254.4113253.42252.00-115,689-0.19%
2023/10/304.2256.406255.17252.00-1.85,730-0.03%
2023/10/2714250.8617251.75254.00-35,619-0.05%
2023/10/2616240.000.1240.00236.0015.95,3590.30%
2023/10/250244.251242.00240.00-15,272-0.02%
2023/10/2414227.7910.1227.79230.003.95,1330.08%
2023/10/231.2215.262215.50215.00-0.95,129-0.02%
2023/10/201.1211.520212.50208.5015,2540.02%
2023/10/195213.696216.09218.00-15,417-0.02%
2023/10/184.3212.126213.00210.50-1.75,566-0.03%
2023/10/1700.003218.67217.00-35,735-0.05%
2023/10/160222.173.2221.31220.50-3.25,918-0.05%
2023/10/134229.751235.00227.5035,9820.05%
2023/10/121232.5000.00232.5016,0580.02%
2023/10/1100.002239.00232.00-26,183-0.03%
2023/10/061238.000.2238.00238.000.86,3030.01%
2023/10/033238.5000.00234.0036,6400.05%
2023/10/0200.006238.50238.00-66,719-0.09%
2023/09/271235.001237.00237.0006,9990.00%
2023/09/265239.0020234.00235.50-157,184-0.21%
2023/09/256239.503237.33239.5037,5290.04%
2023/09/222234.5000.00234.0027,6960.03%
2023/09/217232.295232.10233.5027,9370.03%
2023/09/205243.6000.00237.5058,1280.06%
2023/09/195249.8000.00249.5058,2560.06%
2023/09/1400.000.1248.00246.50-0.18,4140.00%
2023/09/1300.000.1242.50242.50-0.18,4690.00%
2023/09/120.1237.913235.50240.00-2.98,595-0.03%
2023/09/1120246.8800.00246.00208,6470.23%
2023/09/080245.1700.00246.0008,7580.00%
2023/09/050251.5021255.98250.00-218,860-0.24%
2023/09/040256.001.2255.14256.00-1.28,916-0.01%
2023/09/012258.501260.00258.5018,9640.01%
2023/08/311256.001.2259.17253.50-0.29,0230.00%
2023/08/303256.502257.02257.0019,2020.01%
2023/08/291248.531252.00252.0009,2100.00%
2023/08/2800.000.1249.00247.50-0.19,2620.00%
2023/08/230250.000.1251.50249.50-0.19,3040.00%
2023/08/221.1259.311255.50255.000.19,4250.00%
2023/08/211261.002257.29260.00-19,482-0.01%
2023/08/183255.176254.00254.00-39,590-0.03%
2023/08/173.1262.233260.33259.500.19,7090.00%
2023/08/1622269.7516269.25268.0069,7450.06%
2023/08/152265.244.1265.72263.50-210,042-0.02%
2023/08/149252.267243.00250.00210,3980.02%
2023/08/1115.4279.6313274.92269.002.410,4930.02%
2023/08/108289.0612285.79286.00-410,356-0.04%
2023/08/097290.512286.78292.00510,2870.05%
2023/08/082286.002280.00280.50010,4170.00%
2023/08/047287.075287.50289.50210,7790.02%
2023/08/022297.209289.61285.50-710,840-0.06%
2023/08/011291.501288.09293.00010,8080.00%
2023/07/310285.0000.00286.50010,8380.00%
2023/07/283.1288.843286.17286.000.111,1030.00%
2023/07/277293.215296.70291.50211,1550.02%
2023/07/2613.1296.1726292.00291.00-12.911,327-0.11%
2023/07/258.1298.058301.88301.000.111,2010.00%
2023/07/242302.508.6299.95302.00-6.611,079-0.06%
2023/07/219293.447295.00291.00210,9410.02%
2023/07/205.1289.938292.06287.00-2.910,868-0.03%
2023/07/196292.007292.07292.00-110,780-0.01%
2023/07/187.1285.585281.00283.002.110,7180.02%
2023/07/171.1288.5700.00288.501.110,9070.01%
2023/07/140276.0000.00277.50010,9370.00%
2023/07/131.1283.1017280.74280.00-1610,846-0.15%
2023/07/1225290.040291.00290.002510,7480.23%
2023/07/113284.497.1281.85283.00-410,628-0.04%
2023/07/101280.621282.50285.00010,6380.00%
2023/07/073.2286.282287.25284.501.210,6010.01%
2023/07/063.3293.913292.67290.000.310,5500.00%
2023/07/053300.663300.33294.50010,5080.00%
2023/07/0418300.031301.60297.001710,6840.16%
2023/07/0313.1302.149299.22299.004.110,8150.04%
2023/06/303338.008341.94325.50-510,553-0.05%
2023/06/2925341.1814.2339.04338.5010.810,5810.10%
2023/06/2825333.6625333.16333.50010,4660.00%
2023/06/278324.7512326.04329.00-410,336-0.04%
2023/06/267.1309.813308.67311.504.110,2100.04%
2023/06/214.2308.744312.75308.000.210,2620.00%
2023/06/208324.813325.33320.00510,1860.05%
2023/06/198325.695325.00324.00310,1760.03%
2023/06/161.1322.433329.82323.00-1.910,180-0.02%
2023/06/151319.501321.00330.00010,0900.00%
2023/06/143316.672320.00314.00110,0050.01%
2023/06/123322.003314.00314.00010,1060.00%
2023/06/091315.0000.00319.00110,1550.01%
2023/06/082.1318.122317.33311.00010,1930.00%
2023/06/0700.003317.00322.00-310,291-0.03%
2023/06/064316.881315.50315.50310,2900.03%
2023/06/055.1326.602325.06315.503.110,4430.03%
2023/06/010324.501319.50320.00-110,395-0.01%
2023/05/3100.001332.00327.00-110,410-0.01%
2023/05/291332.001331.00330.50010,4510.00%
2023/05/2613333.148.3334.70327.004.810,5010.05%
2023/05/2513332.7314333.89331.00-110,435-0.01%
2023/05/2410333.3011333.82334.50-110,597-0.01%
2023/05/2310336.2011337.77342.00-110,554-0.01%
2023/05/226339.335.1338.16332.000.910,6230.01%
2023/05/1912341.0814.3340.59343.50-2.310,942-0.02%
2023/05/189323.3919325.74339.00-1010,548-0.09%
2023/05/1724292.6327.1299.13308.50-3.110,167-0.03%
2023/05/166278.834279.88280.50210,0440.02%
2023/05/1523280.417282.43275.501610,5050.15%
2023/05/1220290.0817289.94289.00310,5600.03%
2023/05/1120290.0817289.94283.50310,6080.03%
2023/05/102277.251280.50285.00110,5570.01%
2023/05/095285.603281.50279.00211,2020.02%
2023/05/080.6284.171284.50287.00-0.411,4950.00%
2023/05/054281.258281.19281.50-411,577-0.03%
2023/05/0410280.5017281.44279.00-711,585-0.06%
2023/05/038274.816271.83272.50211,3220.02%
2023/05/026273.1711272.50278.00-511,293-0.04%
2023/04/284260.752259.75259.50211,1630.02%
2023/04/275254.202255.25257.00311,3170.03%
2023/04/262252.502254.00254.00011,4950.00%
2023/04/2521253.5718259.36254.50311,5330.03%
2023/04/241256.503258.00260.50-211,571-0.02%
2023/04/217256.295255.90250.00211,7030.02%
2023/04/2011271.2311273.64265.00011,6570.00%
2023/04/197265.148268.13269.00-111,532-0.01%
2023/04/1800.001263.50265.50-111,483-0.01%
2023/04/172262.501.2262.50262.000.911,5310.01%
2023/04/141266.481267.00265.00011,6540.00%
2023/04/138271.634271.63267.00411,8200.03%
2023/04/122269.253271.17267.50-112,000-0.01%
2023/04/1112266.508268.00265.50412,2630.03%
2023/04/105.1268.392.1272.19265.502.912,3650.02%
2023/04/076277.255274.30273.00112,4930.01%
2023/04/0619.1268.4132.2264.92269.50-13.112,364-0.11%
2023/03/3117252.714251.88251.001312,2230.11%
2023/03/3012259.0017258.56257.50-512,342-0.04%
2023/03/2922253.4519.1252.65258.002.912,2790.02%
2023/03/289249.946247.67246.00312,2970.02%
2023/03/2721252.521254.50252.002012,2630.16%
2023/03/245245.503251.67252.50212,4060.02%
2023/03/231243.002245.50244.00-112,539-0.01%
2023/03/225.1243.541248.00243.504.112,5260.03%
2023/03/214246.001251.00243.50312,4770.02%
2023/03/201245.502249.00248.50-112,412-0.01%
2023/03/172248.004.1248.52247.50-2.112,389-0.02%
2023/03/168247.254247.00245.50412,3330.03%
2023/03/154253.636253.58254.50-212,230-0.02%
2023/03/146.1251.543254.83248.003.112,1640.03%
2023/03/135253.503254.83250.00212,1170.02%
2023/03/104261.253257.33255.00112,0410.01%
2023/03/097272.004273.13270.00311,8960.03%
2023/03/0816275.3110276.15271.50611,8780.05%
2023/03/0716279.506.1281.80277.509.911,7020.08%
2023/03/063282.1711282.36285.00-812,145-0.07%
2023/03/034283.003286.67278.50113,1110.01%
2023/03/026284.508284.19283.50-213,927-0.01%
2023/03/0111279.3214281.11278.50-314,737-0.02%
2023/02/245.1280.701280.50281.004.115,3110.03%
2023/02/233285.007282.57285.00-415,679-0.03%
2023/02/2217.1282.838285.00276.509.116,3510.06%
2023/02/216.2283.858.5287.77287.00-2.316,517-0.01%
2023/02/2027.4289.9210288.80284.5017.416,8690.10%
2023/02/1718290.6425.1292.82294.50-7.116,801-0.04%
2023/02/169281.2220281.20284.00-1116,713-0.07%
2023/02/1511271.0012272.00272.50-117,036-0.01%
2023/02/1418271.339270.94267.50917,1590.05%
2023/02/1331284.6020286.35277.501116,9330.06%
2023/02/1016.1278.5015279.80277.501.116,5090.01%
2023/02/0919281.6815282.93276.00416,2980.02%
2023/02/0816.2281.7615281.57284.001.216,1060.01%
2023/02/0759.1279.8946.1280.24281.001315,8990.08%
2023/02/0616262.5026.1260.95273.50-10.115,267-0.07%
2023/02/0312248.6712.2252.50249.00-0.214,9870.00%
2023/02/022246.759245.00247.00-714,905-0.05%
2023/02/014239.385241.70237.50-114,915-0.01%
2023/01/314238.386237.75238.00-215,027-0.01%
2023/01/306.1241.293243.17237.503.115,0900.02%
2023/01/1710243.4510245.70243.50015,1390.00%
2023/01/1610.2242.5820240.08244.00-9.815,033-0.07%
2023/01/132227.501.1229.41230.000.914,9720.01%
2023/01/1219.5234.5312230.75230.507.515,0790.05%
2023/01/1112245.6710250.35240.50215,0220.01%
2023/01/109247.3911244.64244.00-215,027-0.01%
2023/01/0913248.8816250.16249.00-315,190-0.02%
2023/01/061.1240.051243.00240.500.115,4120.00%
2023/01/056242.339245.83239.50-315,764-0.02%
2023/01/048.1247.016248.84243.502.116,0170.01%
2023/01/0313249.2319250.74250.50-616,305-0.04%
2022/12/3026.1248.1619247.95246.007.116,4330.04%
2022/12/2910245.1018247.22250.00-816,415-0.05%
2022/12/284238.634.1239.20238.50-0.116,4300.00%
2022/12/2733.1232.9826235.50237.507.116,7050.04%
2022/12/2634239.4341239.24240.50-716,719-0.04%
2022/12/2312232.009233.33232.00316,7190.02%
2022/12/2212225.7114226.75231.50-216,890-0.01%
2022/12/215232.407234.64228.50-216,922-0.01%
2022/12/2013.3233.0510228.40225.503.317,1860.02%
2022/12/198237.2510237.70237.00-217,308-0.01%
2022/12/1628241.8825243.92234.50317,5390.02%
2022/12/1512.2246.058241.50241.004.217,7890.02%
2022/12/146.3245.393249.33255.003.317,8950.02%
2022/12/132254.002257.25251.50018,2540.00%
2022/12/126250.752254.00252.00418,5080.02%
2022/12/092249.507.1248.90254.00-5.118,682-0.03%
2022/12/083.1241.503244.33240.500.119,0020.00%
2022/12/072241.003246.00244.00-119,374-0.01%
2022/12/069255.113.2256.22249.505.819,5960.03%
2022/12/058261.564254.88269.50419,9190.02%
2022/12/021245.501248.00245.50020,0450.00%
2022/12/013252.006247.75246.50-320,315-0.01%
2022/11/301.1239.644241.00244.00-2.920,795-0.01%
2022/11/291239.002.1241.37233.50-1.121,046-0.01%
2022/11/2837.1241.8037242.31246.500.121,2760.00%
2022/11/2564246.7656247.93245.50820,8800.04%
2022/11/2476.1226.0668.1224.65239.00820,1890.04%
2022/11/2355212.4271.1210.93217.50-16.119,465-0.08%
2022/11/2232.1192.5131193.82198.001.118,7950.01%
2022/11/2118190.2217191.21192.00118,7660.01%
2022/11/1867186.6672187.12187.00-518,572-0.03%
2022/11/1715174.5023175.33174.00-818,131-0.04%
2022/11/1610173.858174.56170.00218,0630.01%
2022/11/1511170.236172.58169.00518,1020.03%
2022/11/1427170.5925171.70171.00218,6520.01%
2022/11/117168.0714166.18171.50-718,760-0.04%
2022/11/1013160.465158.20156.00819,1330.04%
2022/11/091160.504162.25162.50-319,230-0.02%
2022/11/084162.133164.00159.50119,2610.01%
2022/11/071161.501160.50159.50019,2030.00%
2022/11/047158.8600.00159.00719,2780.04%
2022/11/031161.504162.00163.00-319,264-0.02%
2022/11/024159.384159.88160.00019,2150.00%
2022/11/012157.756157.92158.50-419,181-0.02%
2022/10/312155.757155.50154.50-519,107-0.03%
2022/10/282151.753149.83151.00-119,040-0.01%
2022/10/271145.006146.92149.50-518,960-0.03%
2022/10/267142.8610143.25143.00-318,882-0.02%
2022/10/2514143.9614143.29143.00018,7600.00%
2022/10/242149.759151.06147.50-718,673-0.04%
2022/10/2111149.142148.25146.50918,6720.05%
2022/10/2015150.7714151.86155.00118,7030.01%
2022/10/1912152.6313153.12153.00-118,786-0.01%
2022/10/188153.1911152.14153.00-319,182-0.02%
2022/10/179142.286144.83148.50319,2890.02%
2022/10/1415154.6013155.38153.00219,1100.01%
2022/10/1327155.7820154.85148.50718,7900.04%
2022/10/1219163.2920163.83161.50-118,489-0.01%
2022/10/1112163.717161.50159.50518,2860.03%
2022/10/0712171.007168.93168.00518,0300.03%
2022/10/063171.004170.00172.00-117,876-0.01%
2022/10/0534170.7433168.15170.50117,7930.01%
2022/10/0410.5167.3819167.24167.00-8.517,617-0.05%
2022/10/034159.254158.88157.50017,5900.00%
2022/09/3010.3158.129160.06162.501.317,6880.01%
2022/09/297159.649160.44158.00-217,667-0.01%
2022/09/2810.2158.122157.00154.008.217,4940.05%
2022/09/2737157.2739159.45166.00-217,482-0.01%
2022/09/2687165.6489163.04162.00-217,307-0.01%
2022/09/2313.1166.758165.50166.005.117,3140.03%
2022/09/2214173.9618174.11174.00-417,473-0.02%
2022/09/215169.002171.25169.00317,5660.02%
2022/09/205172.9014170.64173.50-917,686-0.05%
2022/09/191164.5000.00163.00117,5830.01%
2022/09/164170.506169.58171.00-217,573-0.01%
2022/09/1514169.3914169.00168.00017,6210.00%
2022/09/148164.756165.92170.00217,5590.01%
2022/09/132163.502164.25165.00017,4290.00%
2022/09/129164.5010162.30164.00-117,644-0.01%
2022/09/084151.882153.50154.00217,7650.01%
2022/09/0715153.1713153.00151.50217,8250.01%
2022/09/069159.006.5154.69154.002.517,9540.01%
2022/09/0533171.0327171.93166.50617,6910.03%
2022/09/0219.4174.4519173.76170.000.417,7380.00%
2022/09/019171.897.2171.91169.001.917,7370.01%
2022/08/3133178.3222177.20173.501118,0900.06%
2022/08/305171.807171.57174.00-218,361-0.01%
2022/08/2910172.2020169.80169.50-1018,399-0.05%
2022/08/2629184.4327183.67176.00218,1890.01%
2022/08/259174.788175.19175.50117,5910.01%
2022/08/2423176.7223177.59174.00017,3250.00%
2022/08/2314176.7919176.61176.00-516,999-0.03%
2022/08/2210185.459186.06180.00116,6810.01%
2022/08/199187.337.5184.63184.501.516,2100.01%
2022/08/1820177.9328177.73184.50-815,635-0.05%
2022/08/179166.228166.94168.00115,2270.01%
2022/08/1610155.6518157.17161.50-814,415-0.06%
2022/08/151147.005146.60147.00-414,136-0.03%
2022/08/122141.5012141.92145.00-1014,246-0.07%
2022/08/116144.9200.00143.00614,6310.04%
2022/08/102146.256145.83148.00-414,709-0.03%
2022/08/0900.006142.25141.50-614,685-0.04%
2022/08/0822143.0010142.25143.001214,7000.08%
2022/08/055140.207140.21142.00-214,683-0.01%
2022/08/0417135.002134.50135.001514,6800.10%
2022/08/0316134.9100.00133.501614,6380.11%
2022/08/0212139.083138.17133.00914,6410.06%
2022/08/014139.0000.00138.00414,5640.03%
2022/07/2915141.5712141.50141.50314,5750.02%
2022/07/282141.506143.42141.50-414,550-0.03%
2022/07/274142.255141.60141.50-114,504-0.01%
2022/07/267146.8633144.50142.00-2614,371-0.18%
2022/07/2520149.5820150.80149.50014,0730.00%
2022/07/2219138.9215141.10144.50413,5390.03%
2022/07/213134.006134.42135.00-313,243-0.02%
2022/07/2000.005132.00130.00-513,233-0.04%
2022/07/1918132.866132.75130.001213,2900.09%
2022/07/186129.753131.33130.00313,2420.02%
2022/07/1515132.9317133.50131.00-213,165-0.02%
2022/07/145136.602136.75137.00313,0570.02%
2022/07/135140.009140.00139.50-413,098-0.03%
2022/07/1213135.0411134.59135.00213,1020.02%
2022/07/114136.386138.50139.00-213,132-0.02%
2022/07/0819141.7415.5140.42135.003.512,8780.03%
2022/07/072142.7500.00146.00212,7170.02%
2022/07/0645147.0141148.13143.50412,5980.03%
2022/07/0537140.5119143.71148.001812,5480.14%
2022/07/0426136.3127138.46141.50-112,505-0.01%
2022/07/0125148.1852145.32142.50-2712,654-0.21%
2022/06/3031156.2729155.91153.50212,4490.02%
2022/06/2967156.9767156.91157.50012,1140.00%
2022/06/2857153.2753152.77148.50411,8460.03%
2022/06/2718148.9713.1147.55151.50511,6810.04%
2022/06/2414145.188144.31145.00612,0690.05%
2022/06/2313141.6917.1141.29143.50-4.112,214-0.03%
2022/06/2236.1142.5138142.39138.00-1.912,641-0.02%
2022/06/2137144.5132142.55146.00512,6010.04%
2022/06/2041146.8439146.10139.00212,5690.02%
2022/06/1751145.1956141.90146.50-512,181-0.04%
2022/06/1617140.8525141.12137.00-811,966-0.07%
2022/06/1578140.1365139.40140.001312,0540.11%
2022/06/1448.5136.5645.4138.16136.503.111,7690.03%
2022/06/1336.3143.9277.1141.42143.00-40.811,547-0.35%
2022/06/104.2149.147148.36152.00-2.811,272-0.02%
2022/06/0916147.389145.39145.50711,0670.06%
2022/06/0842142.3532.4139.05145.509.610,6030.09%
2022/06/0727132.8132.2134.12139.50-5.210,082-0.05%
2022/06/066126.0000.00127.0069,9620.06%
2022/06/021124.5000.00124.50110,0940.01%
2022/06/011126.501129.00126.00010,2360.00%
2022/05/310.5128.0000.00128.500.510,3830.00%
2022/05/3000.0011125.50128.00-1110,571-0.10%
2022/05/272126.7500.00126.50210,9690.02%
2022/05/266130.758129.25129.00-211,280-0.02%
2022/05/253130.005.1131.31131.50-2.111,444-0.02%
2022/05/243129.672128.50127.50111,6930.01%
2022/05/2300.001130.00130.50-111,677-0.01%
2022/05/2027130.0716130.66129.501111,6280.09%
2022/05/1933127.5538127.50131.50-511,430-0.04%
2022/05/186123.4216.4124.98129.00-10.410,988-0.09%
2022/05/1715118.3315118.80117.50010,8080.00%
2022/05/161119.001120.00119.00010,6990.00%
2022/05/136118.339117.22117.50-310,620-0.03%
2022/05/1212111.4200.00111.001210,5500.11%
2022/05/1100.0011114.64115.50-1110,493-0.10%
2022/05/1012113.5400.00115.001210,4650.11%
2022/05/062114.753118.67118.00-110,399-0.01%
2022/05/0500.0011117.27119.00-1110,353-0.11%
2022/05/0411115.4500.00115.501110,3220.11%
2022/05/035119.107119.36119.00-210,284-0.02%
2022/04/293116.671117.00116.50210,2210.02%
2022/04/2800.002115.00115.00-210,223-0.02%
2022/04/271116.004113.63116.50-310,192-0.03%
2022/04/265.2116.875116.60115.500.210,1120.00%
2022/04/259119.944119.00118.00510,0210.05%
2022/04/2219132.457130.86131.00129,8960.12%
2022/04/217132.4312130.92134.50-59,825-0.05%
2022/04/2022130.2311130.50130.00119,7470.11%
2022/04/1915133.5035133.26133.50-209,682-0.21%
2022/04/1817131.7118.5129.34132.50-1.59,489-0.02%
2022/04/1518130.724132.38126.50149,3010.15%
2022/04/146.5130.086130.25130.000.59,1350.01%
2022/04/1321128.368127.56129.50139,0040.14%
2022/04/122.2123.611126.00123.501.28,8480.01%
2022/04/115125.0019124.82124.50-148,762-0.16%
2022/04/0810129.0026128.52129.00-168,652-0.18%
2022/04/0710133.1514.6134.15128.50-4.68,453-0.05%
2022/04/066132.5000.00132.0068,0850.07%
2022/04/016133.508.8132.23130.50-2.87,998-0.04%
2022/03/313130.333133.33135.5007,8250.00%
2022/03/3017134.8513135.04133.5047,5270.05%
2022/03/2935.5130.6937.2131.88133.00-1.77,236-0.02%
2022/03/288127.3116.2125.90125.00-8.26,597-0.12%
2022/03/2572125.0278.3125.99124.50-6.36,204-0.10%
2022/03/243116.677115.36121.00-45,562-0.07%
2022/03/235112.602111.00112.0035,3640.06%
2022/03/222116.009114.67117.50-75,208-0.13%
2022/03/216.3117.247.3117.79117.00-15,168-0.02%
2022/03/1810112.9014112.18114.00-44,936-0.08%
2022/03/174103.004108.50108.5004,6910.00%
2022/03/16599.18198.7099.0044,5740.09%
2022/03/1510100.3900.0099.70104,5670.22%
2022/03/14199.4000.00101.5014,5440.02%
2022/03/1121101.9800.00102.50214,5850.46%
2022/03/1010106.5023107.04107.00-134,523-0.29%
2022/03/0912104.0812102.96103.0004,4140.00%
2022/03/0815.3105.413106.67101.5012.34,5050.27%
2022/03/073106.6714108.32106.00-114,375-0.25%
2022/03/0412115.0427115.48112.50-154,228-0.35%
2022/03/036116.759116.61115.50-34,109-0.07%
2022/03/0216117.7814.4118.85118.001.63,9320.04%
2022/03/0119112.0813112.12114.0063,6150.17%
2022/02/257110.6413109.85111.50-63,327-0.18%
2022/02/2421103.6713102.65103.0083,0340.26%
2022/02/2300.004100.53102.50-42,740-0.15%
2022/02/2200.00293.5593.40-22,852-0.07%
2022/02/2100.00592.2692.50-52,948-0.17%
2022/02/171391.05591.0690.7083,0210.26%
2022/02/1600.00488.2089.50-43,013-0.13%
2022/02/15285.9000.0085.8023,0120.07%
2022/02/14486.3500.0086.1043,0160.13%
2022/02/11388.4700.0088.5033,0090.10%
2022/02/1000.00689.3089.50-62,996-0.20%
2022/02/0900.00389.5190.20-32,987-0.10%
2022/02/08289.30788.5989.60-52,971-0.17%
2022/02/07386.6000.0086.3032,9550.10%
2022/01/26387.27286.7085.7012,9480.03%
2022/01/24585.0400.0084.4052,9360.17%
2022/01/210.286.8800.0086.200.22,9260.01%
2022/01/2000.00588.0087.70-52,906-0.17%
2022/01/19587.4000.0087.3052,9180.17%
2022/01/1800.00190.5088.20-12,934-0.03%
2022/01/1700.005.288.6389.00-5.23,027-0.17%
2022/01/146.187.1700.0087.106.13,0220.20%
2022/01/13190.6000.0089.6013,0070.03%
2022/01/12188.3000.0089.4013,0170.03%
2022/01/1111.190.2800.0089.5011.13,0070.37%
2022/01/07992.01291.5091.5072,9830.23%
2022/01/06295.6000.0095.9022,9450.07%
2022/01/0400.00196.1096.30-12,958-0.03%
2022/01/03796.2000.0096.5072,9810.23%
2021/12/3000.00397.9397.50-32,987-0.10%
2021/12/292.298.21798.1398.00-4.83,020-0.16%
2021/12/28596.50596.9096.3003,0250.00%
2021/12/27695.8000.0096.0063,0840.19%
2021/12/24597.5000.0096.2053,1480.16%
2021/12/230.198.10197.7097.70-0.93,193-0.03%
2021/12/2200.00698.4397.80-63,197-0.19%
2021/12/2100.00596.3097.40-53,237-0.15%
2021/12/20195.50195.4095.5003,2880.00%
2021/12/17996.21595.3095.3043,2750.12%
2021/12/161197.50297.1597.2093,2360.28%
2021/12/15798.80298.9598.2053,1920.16%
2021/12/134101.252299.92100.50-183,079-0.58%
2021/12/10297.1000.0097.6022,9840.07%
2021/12/09597.1800.0097.2052,9760.17%
2021/12/08296.2000.0096.0022,9530.07%
2021/12/0717.197.4400.0096.3017.12,9050.59%
2021/12/061101.00699.92100.50-52,763-0.18%
2021/12/0300.002103.50103.00-22,740-0.07%
2021/12/0211106.2322102.75102.00-112,729-0.40%
2021/12/011110.5000.00112.5012,5500.04%
2021/11/301110.0000.00111.5012,5490.04%
2021/11/291113.5000.00109.0012,5470.04%
2021/11/2611110.362110.25109.5092,5010.36%
2021/11/256117.0800.00112.5062,4720.24%
2021/11/240.2108.079112.50114.50-8.82,376-0.37%
2021/11/236112.832113.00108.0042,3150.17%
2021/11/227.4109.731111.50111.506.42,2590.28%
2021/11/195114.5011115.55114.50-62,241-0.27%
2021/11/181112.001.1117.00117.00-0.12,0860.00%
2021/11/172106.000.1106.50106.501.91,9770.10%
2021/11/1500.001095.8596.30-102,070-0.48%
2021/11/11592.1400.0092.0052,1660.23%
2021/11/10593.3600.0093.2052,2580.22%
2021/11/0900.00594.5094.50-52,294-0.22%
2021/11/08593.94293.4093.0032,3120.13%
2021/11/0300.00595.8096.10-52,408-0.21%
2021/11/02595.0000.0095.0052,4190.21%
2021/10/280.192.6000.0092.700.12,6830.00%
2021/10/27192.5000.0091.9012,7340.04%
2021/10/26193.30593.5093.00-42,781-0.14%
2021/10/257.191.16489.6091.303.12,8320.11%
2021/10/1400.00398.5398.70-33,705-0.08%
2021/10/13397.1000.0097.1033,8670.08%
2021/10/1200.001101.00100.00-13,961-0.03%
2021/10/081101.007100.36100.50-64,075-0.15%
2021/10/063.194.1500.0092.703.14,3100.07%
2021/10/050.197.0000.0096.400.14,5510.00%
2021/10/04897.49498.1896.0044,5910.09%
2021/09/302101.502102.83108.0004,5370.00%
2021/09/291102.0000.00100.5014,5120.02%
2021/09/284103.630106.00104.0044,5390.09%
2021/09/2700.003102.17102.00-34,536-0.07%
2021/09/241.1100.0000.00100.001.14,5790.02%
2021/09/231.198.91199.4098.800.14,7350.00%
2021/09/22598.32196.5097.5044,8870.08%
2021/09/15199.701100.50101.0004,8860.00%
2021/09/141101.001102.00102.0004,8850.00%
2021/09/131102.502100.50101.00-14,885-0.02%
2021/09/102102.501103.00103.0014,8820.02%
2021/09/0900.001103.50102.00-14,878-0.02%
2021/09/082100.5000.00100.0024,8730.04%
2021/09/0600.001105.00102.00-14,880-0.02%
2021/09/031105.0000.00105.5014,9630.02%
2021/09/021107.0000.00102.5014,9900.02%
2021/08/3016108.0615109.00105.0015,0090.02%
2021/08/271107.001105.50107.0004,9890.00%
2021/08/262106.751107.50106.5015,0100.02%
2021/08/251110.0011107.59107.00-105,020-0.20%
2021/08/246102.831103.50103.0055,0110.10%
2021/08/235105.001105.00105.0045,0340.08%
2021/08/20298.40398.77100.50-15,061-0.02%
2021/08/192.6102.6200.00101.502.65,0450.05%
2021/08/181.3110.711108.50112.500.25,0220.00%
2021/08/173.2116.0200.00113.503.25,0090.06%
2021/08/160.2115.0000.00116.500.25,1070.00%
2021/08/130.1123.0000.00122.000.15,1510.00%
2021/08/120.2135.5000.00135.500.25,3040.00%
2021/08/1100.001134.50135.00-15,447-0.02%
2021/08/0900.001135.00135.00-15,615-0.02%
2021/08/061137.0000.00137.0015,6090.02%
2021/08/051142.5000.00138.0015,6090.02%
2021/08/043146.673149.00141.0005,5360.00%
2021/08/031146.002145.25145.50-15,343-0.02%
2021/08/022142.7516144.47147.50-145,320-0.26%
2021/07/304148.6300.00146.5045,2680.08%
2021/07/291144.505148.20150.50-45,211-0.08%
2021/07/282142.001147.50144.0015,1420.02%
2021/07/272151.503151.33148.50-15,059-0.02%
2021/07/262151.507150.93153.00-55,012-0.10%
2021/07/238147.885148.80146.0034,9360.06%
2021/07/2225152.4816155.97152.0094,8410.19%
2021/07/215143.8015150.77154.50-104,671-0.21%
2021/07/2021145.5512146.25140.5094,4950.20%
2021/07/192138.003147.50147.50-14,184-0.02%
2021/07/161134.501129.50134.5004,0240.00%
2021/07/151130.501134.00127.5003,9250.00%
2021/07/144128.382124.75128.5023,8010.05%
2021/07/135127.402126.75127.0033,7170.08%
2021/07/126119.6716.1121.00122.00-10.13,522-0.29%
2021/07/0900.003112.00114.00-33,243-0.09%
2021/07/082104.511108.00104.0013,1830.03%
2021/07/070104.0010104.50107.50-103,171-0.31%
2021/07/061107.5000.00107.0013,1340.03%
2021/07/0500.0010105.00105.00-103,089-0.32%
2021/07/0200.0010102.50102.50-103,047-0.33%
2021/07/011104.5022101.09105.00-212,988-0.70%
2021/06/3000.003101.00101.50-32,878-0.10%
2021/06/29295.40495.7596.90-22,721-0.07%
2021/06/28189.10190.1090.1002,5840.00%
2021/06/211082.8400.0082.60102,5610.39%
2021/06/181084.9000.0084.90102,5470.39%
2021/06/111287.98288.4087.40102,5010.40%
2021/06/1000.001093.4794.20-102,403-0.42%
2021/06/08290.4000.0090.8022,3480.09%
2021/06/0700.000.188.0090.80-0.12,3600.00%
2021/05/3110.192.990.194.6093.00102,1980.45%
2021/05/2800.00395.7394.90-32,136-0.14%
2021/05/27192.701394.2696.40-122,081-0.58%
2021/05/261.194.47292.4592.20-0.91,979-0.05%
2021/05/25193.40291.6593.20-11,939-0.05%
2021/05/24292.1500.0092.1021,8650.11%
2021/05/21290.601590.6591.00-131,751-0.74%
2021/05/20491.45891.0986.00-41,631-0.25%
2021/05/191087.004186.3488.00-311,454-2.13%
2021/05/1800.001183.5683.90-111,327-0.83%
2021/05/171182.03480.2382.5071,2120.58%
2021/05/12169.00773.1770.00-61,053-0.57%
2021/05/1100.00176.4074.20-11,034-0.10%
2021/05/10175.6000.0076.0011,0340.10%
2021/05/06174.5000.0073.3011,0350.10%
2021/05/051075.0000.0074.10101,0320.97%
2021/05/04375.8300.0074.1031,0350.29%
2021/05/031679.19578.6477.70111,0191.08%
2021/04/2900.00280.6079.90-21,019-0.20%
2021/04/28381.60481.7081.30-11,027-0.10%
2021/04/27483.7500.0082.8041,0260.39%
2021/04/2300.00180.0079.70-11,006-0.10%
2021/04/221280.58181.8079.70111,0191.08%
2021/04/21182.10981.6281.40-81,009-0.79%
2021/04/1900.00483.6583.70-41,000-0.40%
2021/04/1500.00182.7083.10-1977-0.10%
2021/04/14280.5000.0081.8029670.21%
2021/04/13683.131181.9481.40-5955-0.52%
2021/04/09281.50481.4081.00-2909-0.22%
2021/04/08179.9000.0081.4019010.11%
2021/04/07280.2500.0080.1028810.23%
2021/04/01477.65477.9077.8008650.00%
2021/03/2400.001075.7475.90-10811-1.23%
2021/03/2200.00172.5072.70-1799-0.13%
2021/03/1900.001673.3673.20-16796-2.01%
2021/03/18174.20174.2074.0007930.00%
2021/03/16373.7700.0073.5038060.37%
2021/03/031073.3900.0074.00108211.22%
2021/02/2400.001076.6076.00-10858-1.17%
2021/02/23277.5500.0077.4028950.22%
2021/02/22276.50276.8076.6008730.00%
2021/02/18174.6000.0074.9018630.12%
2021/02/0500.00167.4068.10-1870-0.11%
2021/02/04166.40567.0066.80-4898-0.45%
2021/02/02567.4800.0067.0059240.54%
2021/01/291068.3000.0067.50109191.09%
2021/01/27169.7000.0069.8019630.10%
2021/01/2500.00370.0070.70-3960-0.31%
2021/01/1800.00174.7075.30-1917-0.11%
2021/01/15274.8500.0074.2029320.21%
2021/01/13178.1000.0077.6019180.11%
2021/01/0800.00278.7079.20-2907-0.22%
2021/01/04179.70179.7079.9009160.00%
2020/12/2800.001380.5580.50-13922-1.41%
2020/12/23182.1000.0081.6011,0970.09%
2020/12/1800.00283.6083.70-21,189-0.17%
2020/12/1700.00383.7383.80-31,212-0.25%
2020/12/16284.30184.0084.4011,2330.08%
2020/12/07183.90183.9083.8001,4260.00%
2020/12/03784.3400.0083.8071,4890.47%
2020/11/30487.401087.5084.70-61,468-0.41%
2020/11/2700.00285.8085.80-21,456-0.14%
2020/11/2600.00185.8086.10-11,468-0.07%
2020/11/251085.502485.7585.90-141,472-0.95%
2020/11/24186.0000.0085.3011,4760.07%
2020/11/2300.00187.3088.50-11,456-0.07%
2020/11/20386.603587.4086.50-321,460-2.19%
2020/11/1900.000.286.1086.20-0.21,417-0.01%
2020/11/18286.20186.7086.0011,4170.07%
2020/11/17185.80185.3085.8001,4180.00%
2020/11/13386.0700.0084.6031,4600.21%
2020/11/120.285.4000.0085.400.21,4550.01%
2020/11/09183.10482.9383.30-31,450-0.21%
2020/11/0600.00282.9083.00-21,453-0.14%
2020/11/04983.66483.3582.5051,4730.34%
2020/11/02180.0000.0080.0011,4380.07%
2020/10/2700.00581.5481.80-51,449-0.35%
2020/10/2600.00181.9081.80-11,453-0.07%
2020/10/23782.9300.0082.7071,4580.48%
2020/10/1500.00380.3380.30-31,546-0.19%
2020/10/1400.00281.2080.90-21,575-0.13%
2020/09/2900.00281.0080.60-21,915-0.10%
2020/09/281082.09683.2781.1041,9130.21%
2020/09/25179.8000.0079.8011,7700.06%
2020/09/2400.00184.9084.40-11,748-0.06%
2020/09/22382.57483.1081.80-11,728-0.06%
2020/09/21484.2000.0084.3041,7200.23%
2020/09/18784.97885.1685.00-11,740-0.06%
2020/09/17384.10483.4382.80-11,852-0.05%
2020/09/1600.00383.0082.40-31,873-0.16%
2020/09/15182.4000.0082.1011,8900.05%
2020/09/14181.7000.0082.1011,8940.05%
2020/09/09683.28583.6082.7011,9310.05%
2020/09/0700.00278.7578.90-21,930-0.10%
2020/09/03180.8000.0080.6012,0000.05%
2020/09/02280.8000.0080.8022,0290.10%
2020/09/0100.00381.7081.70-32,038-0.15%
2020/08/31180.2000.0080.3012,0810.05%
2020/08/26479.93580.4081.10-12,137-0.05%
2020/08/2500.00178.5078.00-12,112-0.05%
2020/08/2100.00677.3077.40-62,137-0.28%
2020/08/20477.6500.0076.6042,1590.19%
2020/08/19583.80682.0581.70-12,219-0.05%
2020/08/18183.30382.1782.50-22,226-0.09%
2020/08/171580.161480.9082.0012,2500.04%
2020/08/111080.631180.5278.30-12,303-0.04%
2020/08/07178.9000.0078.7012,3120.04%
2020/07/27678.72279.1078.2042,8070.14%
2020/07/22283.8000.0083.9022,8370.07%
2020/07/21181.50181.7082.0002,8310.00%
2020/07/20379.87278.0581.4012,8520.04%
2020/07/17181.30279.6579.60-12,856-0.04%
2020/07/15183.0000.0082.5012,9010.03%
2020/07/1400.00186.4084.80-12,912-0.03%
2020/07/13386.10385.8385.4002,9120.00%
2020/07/10384.1300.0084.4032,8980.10%
2020/07/09284.25288.7587.5002,8570.00%
2020/07/07182.1000.0081.3012,8220.04%
2020/07/06182.0000.0082.3012,9030.03%
2020/06/30183.7000.0083.7012,9350.03%
2020/06/2900.00483.7883.20-42,962-0.14%
2020/06/241490.671191.7085.1032,9460.10%
2020/06/23289.50289.5089.5002,8230.00%
2020/06/191082.48382.5081.5072,8100.25%
2020/06/18384.07285.2083.0012,8180.04%
2020/06/17383.90183.8084.1022,7870.07%
2020/06/15981.08581.1081.6042,8190.14%
2020/06/12176.60475.8578.40-32,875-0.10%
2020/06/11583.84780.2779.00-22,899-0.07%
2020/06/09183.00182.9083.1002,9490.00%
2020/06/0800.00182.8081.60-12,983-0.03%
2020/06/05282.35682.4282.40-43,019-0.13%
2020/06/04381.6000.0082.5032,9900.10%
2020/06/03280.6000.0080.3023,0220.07%
2020/05/29277.8000.0077.8023,0480.07%
2020/05/28279.35478.9078.10-23,098-0.06%
2020/05/26682.101281.7180.10-63,083-0.19%
2020/05/22278.6000.0077.8022,9620.07%
2020/05/21179.00179.3079.1002,9080.00%
2020/05/2000.00378.2778.00-32,908-0.10%
2020/05/1900.00278.9077.30-22,900-0.07%
2020/05/1800.001077.2877.50-102,885-0.35%
2020/05/14377.77276.2075.1012,8690.03%
2020/05/13177.90977.9078.10-82,853-0.28%
2020/05/11178.4000.0078.2012,8660.03%
2020/05/08678.55379.7077.4032,8740.10%
2020/05/07183.60180.8081.2002,8340.00%
2020/05/06481.83184.0081.4032,8060.11%
2020/05/05277.40476.1378.10-22,672-0.07%
2020/04/30674.48476.4574.9022,6400.08%
2020/04/2900.00372.9072.80-32,596-0.12%
2020/04/28572.001272.0972.00-72,618-0.27%
2020/04/2700.00171.7071.20-12,656-0.04%
2020/04/2400.001170.5970.00-112,647-0.42%
2020/04/2200.00268.4568.60-22,669-0.07%
2020/04/21267.8000.0067.3022,6930.07%
2020/04/20172.70173.5071.4002,7250.00%
2020/04/17472.33170.1070.3032,9320.10%
2020/04/1600.00371.0771.50-32,951-0.10%
2020/04/1500.00170.1070.30-12,951-0.03%
2020/04/14169.2000.0069.7012,9540.03%
2020/04/13168.3000.0068.3012,9810.03%
2020/04/10170.00269.5068.70-12,951-0.03%
2020/04/09567.62368.8369.1023,0020.07%
2020/04/08164.20164.1064.1002,9550.00%
2020/04/0700.00263.6063.80-23,115-0.06%
2020/04/06161.50160.4062.3003,1420.00%
2020/04/0100.00261.2560.90-23,158-0.06%
2020/03/31560.12860.8460.20-33,164-0.09%
2020/03/30255.60156.8058.0013,1640.03%
2020/03/27155.40255.1557.50-13,239-0.03%
2020/03/26251.60553.9053.40-33,183-0.09%
2020/03/25352.77152.0052.9023,1480.06%
2020/03/24346.1700.0048.1033,1510.10%
2020/03/201250.21349.9049.5093,1340.29%
2020/03/192147.7000.0047.70213,1130.67%
2020/03/181453.00853.6353.0063,1120.19%
2020/03/16666.50367.4765.3033,0060.10%
2020/03/131072.001072.0072.5002,9480.00%
2020/03/12279.9000.0079.9022,9360.07%
2020/03/112489.6600.0088.70242,8990.83%
2020/03/101093.1800.0093.00102,8870.35%
2020/03/091297.34497.2894.7082,8880.28%
2020/03/0600.00195.5095.70-12,851-0.04%
2020/03/05196.801095.5095.30-92,917-0.31%
2020/03/0400.001295.0094.40-123,053-0.39%
2020/03/03294.05494.5094.60-23,094-0.06%
2020/02/271087.0000.0087.00103,1190.32%
2020/02/26290.9000.0089.9023,1350.06%
2020/02/2500.00489.5091.30-43,183-0.13%
2020/02/21493.5000.0093.2043,3710.12%
2020/02/1900.00193.6093.60-13,438-0.03%
2020/02/181093.1900.0093.00103,4870.29%
2020/02/1700.00294.1093.00-23,525-0.06%
2020/02/13193.0000.0091.8013,6080.03%
2020/02/11591.92592.5491.4003,7710.00%
2020/02/1000.002.389.1989.80-2.33,787-0.06%
2020/02/074.389.3500.0088.704.33,8560.11%
2020/02/06490.5500.0090.2043,8540.10%
2020/02/05191.1000.0090.8013,9680.03%
2020/02/03185.90289.2088.00-13,941-0.03%
2020/01/311294.7500.0091.50123,9200.31%
2020/01/30397.33996.2993.60-63,935-0.15%
2020/01/2000.001104.50104.00-13,952-0.03%
2020/01/171106.5000.00105.0013,9340.03%
2020/01/162105.2500.00105.0023,8960.05%
2020/01/153107.672106.25105.5013,8730.03%
2020/01/1412107.586108.75107.0063,8440.16%
2020/01/1318113.038110.06109.00103,7980.26%
2020/01/104114.3814115.18114.50-103,577-0.28%
2020/01/092111.5012111.67112.50-103,525-0.28%
2020/01/081110.002109.75109.50-13,538-0.03%
2020/01/0723111.3515108.33108.0083,5300.23%
2020/01/0600.0020114.75113.50-203,479-0.57%
2020/01/0300.0011118.50116.50-113,450-0.32%
2020/01/021117.0000.00117.5013,3910.03%
2019/12/3116116.317117.93115.0093,3710.27%
2019/12/3010113.759114.83115.0013,2050.03%
2019/12/277112.002110.50110.5053,2010.16%
2019/12/2611113.451112.50114.00103,3020.30%
2019/12/242112.002111.00111.0003,3460.00%
2019/12/235108.505109.80113.0003,3200.00%
2019/12/201106.001106.50106.5003,2280.00%
2019/12/1300.002105.00108.00-23,217-0.06%
2019/12/121107.5000.00107.5013,2110.03%
2019/12/1100.000.3109.00109.00-0.33,208-0.01%
2019/12/101112.501113.00111.5003,1820.00%
2019/12/096112.923113.17113.0033,2610.09%
2019/12/032108.7500.00108.0023,2700.06%
2019/12/0211110.552109.50109.5093,3360.27%
2019/11/291111.502112.00111.50-13,315-0.03%
2019/11/284114.5011114.45114.00-73,322-0.21%
2019/11/271117.502116.75115.50-13,319-0.03%
2019/11/2619112.954114.50115.00153,3050.45%
2019/11/2516109.913111.67109.00133,2070.41%
2019/11/221111.0000.00110.0013,1450.03%
2019/11/212107.752108.50110.0003,1330.00%
2019/11/201109.502108.25107.00-13,193-0.03%
2019/11/191110.5048111.35110.00-473,194-1.47%
2019/11/1839109.8500.00112.00393,2001.22%
2019/11/1510107.9022108.20108.50-123,213-0.37%
2019/11/1418102.0013102.31102.5053,1540.16%
2019/11/1300.001107.50106.50-13,122-0.03%
2019/11/127108.145108.10109.5023,1570.06%
2019/11/1100.0012106.67105.50-123,147-0.38%
2019/11/087108.4310107.40105.50-33,212-0.09%
2019/11/079.3106.5400.00106.009.33,1540.30%
2019/11/063107.3314106.04106.50-113,147-0.35%
2019/11/053105.179105.56107.00-63,100-0.19%
2019/11/0410101.7515102.57102.50-53,060-0.16%
2019/11/012100.2020100.11101.50-183,113-0.58%
2019/10/31499.90397.6097.5013,0970.03%
2019/10/301099.7441100.2899.00-313,173-0.98%
2019/10/2900.00197.9097.20-13,287-0.03%
2019/10/2800.00196.4096.60-13,349-0.03%
2019/10/25296.95296.8096.0003,3480.00%
2019/10/24296.85296.3596.8003,3490.00%
2019/10/231894.063295.4895.20-143,337-0.42%
2019/10/16190.40190.2090.1003,5660.00%
2019/10/151691.19490.9591.00123,6370.33%
2019/10/14392.90292.8092.6013,7940.03%
2019/10/091392.3600.0091.70133,9640.33%
2019/10/081395.59194.6094.40124,0320.30%
2019/10/07296.15295.9095.6004,0680.00%
2019/10/04296.90195.8095.6014,1070.02%
2019/10/03196.5000.0096.0014,1470.02%
2019/10/02197.00297.0097.00-14,235-0.02%
2019/09/271199.772100.0599.1094,3210.21%
2019/09/264102.3814102.18102.00-104,443-0.23%
2019/09/25697.87898.2699.10-24,626-0.04%
2019/09/24195.7000.0096.1014,6360.02%
2019/09/23195.801095.8696.40-94,675-0.19%
2019/09/19295.6000.0095.5024,8010.04%
2019/09/1800.00195.9095.70-14,887-0.02%
2019/09/17196.60197.1096.3004,9520.00%
2019/09/16194.3000.0095.1015,0760.02%
2019/09/12195.00494.9094.80-35,214-0.06%
2019/09/112094.61696.9395.20145,3360.26%
2019/09/10198.90299.3599.10-15,396-0.02%
2019/09/0900.00199.5099.50-15,725-0.02%
2019/09/06298.25197.7098.0015,9130.02%
2019/09/054100.687100.1999.40-35,986-0.05%
2019/09/043103.004103.00102.00-15,991-0.02%
2019/09/031100.001100.50100.5005,9670.00%
2019/09/0215100.504101.00100.00116,0100.18%
2019/08/30299.00299.3598.9006,0270.00%
2019/08/292100.2000.0098.8026,0640.03%
2019/08/28298.451299.2299.50-106,050-0.17%
2019/08/271196.53296.4096.2096,1030.15%
2019/08/26696.60697.4796.1006,1360.00%
2019/08/23499.081499.1198.10-106,163-0.16%
2019/08/22597.52498.2097.0016,1470.02%
2019/08/21397.971397.7597.70-106,203-0.16%
2019/08/201099.331299.3199.10-26,208-0.03%
2019/08/19394.301194.6795.30-86,310-0.13%
2019/08/16391.1700.0091.5036,3890.05%
2019/08/151393.04192.7092.50126,5090.18%
2019/08/141498.14898.9396.4066,5320.09%
2019/08/131398.721199.5498.0026,5340.03%
2019/08/1200.00195.3095.30-16,536-0.02%
2019/08/08894.51694.8894.4026,8010.03%
2019/08/07793.73593.7294.2026,9670.03%
2019/08/06793.04794.0794.5006,9810.00%
2019/08/05493.131693.5891.80-126,942-0.17%
2019/08/02699.5000.0098.4066,9040.09%
2019/08/012699.9713100.0299.00136,9050.19%
2019/07/3128100.081498.9998.80146,8880.20%
2019/07/3015109.7710110.35108.5056,6700.07%
2019/07/2912121.0000.00120.50126,6690.18%
2019/07/264121.631122.00121.5036,7510.04%
2019/07/251120.502120.25120.00-16,772-0.01%
2019/07/246123.923124.00123.0036,8570.04%
2019/07/2300.001121.50121.00-16,929-0.01%
2019/07/224122.001121.50121.5037,0180.04%
2019/07/195120.6000.00120.5057,1210.07%
2019/07/1810124.655125.70122.5057,1410.07%
2019/07/175124.303124.00124.0027,1990.03%
2019/07/1614124.9318124.14124.00-47,198-0.06%
2019/07/159120.7222120.36122.00-137,043-0.18%
2019/07/129117.9420117.65117.00-116,933-0.16%
2019/07/1110115.005114.50114.5056,9620.07%
2019/07/104116.754116.75117.0007,0520.00%
2019/07/091116.503115.50115.00-27,262-0.03%
2019/07/087116.5013116.96115.00-67,385-0.08%
2019/07/053118.503118.50120.0007,6550.00%
2019/07/044118.385118.20117.00-17,735-0.01%
2019/07/0317119.564117.50118.00137,8300.17%
2019/07/0218117.5830117.97117.00-127,847-0.15%
2019/07/014112.752111.50112.0027,7760.03%
2019/06/281113.005112.00111.50-47,896-0.05%
2019/06/279111.782112.25113.0077,9850.09%
2019/06/2611111.141111.00111.00108,0500.12%
2019/06/242114.256115.75113.50-48,241-0.05%
2019/06/211117.508116.81116.00-78,307-0.08%
2019/06/203114.5020115.00117.00-178,286-0.21%
2019/06/196112.8313112.96113.00-78,261-0.08%
2019/06/1822112.0716112.78110.5068,3900.07%
2019/06/1733111.5230111.43112.5038,3830.04%
2019/06/1413105.1525106.16107.00-128,255-0.15%
2019/06/132104.256103.83102.50-48,148-0.05%
2019/06/122103.2500.00104.0028,3510.02%
2019/06/112102.2511102.50101.00-98,488-0.11%
2019/06/103101.172100.50103.0018,9280.01%
2019/06/061097.75298.4098.8089,2130.09%
2019/06/054100.93599.6498.50-19,261-0.01%
2019/06/0410101.001101.00101.0099,3090.10%
2019/06/0317103.9715104.23100.5029,4970.02%
2019/05/311105.503104.17103.50-29,559-0.02%
2019/05/292106.508106.88105.00-69,784-0.06%
2019/05/288105.443106.33108.5059,9430.05%
2019/05/273103.3312103.54104.00-99,925-0.09%
2019/05/248107.3811106.68104.50-310,059-0.03%
2019/05/234103.507103.57105.00-39,946-0.03%
2019/05/2215104.0017104.03101.50-29,930-0.02%
2019/05/21299.0500.00100.0029,9090.02%
2019/05/20199.6000.0097.80110,0890.01%
2019/05/178100.867100.4199.80110,3020.01%
2019/05/169103.285104.10100.00410,3090.04%
2019/05/151598.351698.96102.00-110,145-0.01%
2019/05/14289.20189.0093.00110,1340.01%
2019/05/13192.30191.9091.50010,3440.00%
2019/05/10391.13691.4791.50-310,486-0.03%
2019/05/09495.65797.6992.70-310,509-0.03%
2019/05/08699.80599.4297.80110,6500.01%
2019/05/07599.32998.9798.80-410,661-0.04%
2019/05/061798.641198.5696.60610,7960.06%
2019/05/0300.00396.9398.70-310,910-0.03%
2019/05/02594.16294.8594.80310,9310.03%
2019/04/30993.981093.6494.00-110,897-0.01%
2019/04/291593.001792.2589.80-210,771-0.02%
2019/04/26997.68697.1295.00310,6510.03%
2019/04/251699.508100.5598.00810,5560.08%
2019/04/244107.2513106.23104.00-910,417-0.09%
2019/04/2311110.056109.67110.00510,3230.05%
2019/04/225107.005105.90105.50010,1620.00%
2019/04/191103.004102.63101.50-310,128-0.03%
2019/04/181105.501106.00104.00010,1110.00%
2019/04/178108.509108.72106.50-110,075-0.01%
2019/04/1617105.1813105.50105.50410,0230.04%
2019/04/1517108.6213109.12105.5049,9130.04%
2019/04/126113.428113.44112.50-29,713-0.02%
2019/04/1128111.0223111.52110.5059,6130.05%
2019/04/109115.3911115.32117.00-29,301-0.02%
2019/04/098114.695116.00113.0039,1700.03%
2019/04/0812114.7110116.35113.0029,0230.02%
2019/04/0317121.357121.14120.00108,8400.11%
2019/04/0219116.5013116.50115.5068,6050.07%
2019/04/0110120.005120.80117.5058,4230.06%
2019/03/2930122.6029122.17121.5018,2900.01%
2019/03/287125.434124.75125.0038,2140.04%
2019/03/2716127.669128.56125.0078,1730.09%
2019/03/266135.838133.94131.00-28,153-0.02%
2019/03/256133.927134.50135.50-18,054-0.01%
2019/03/224132.756132.33134.50-27,981-0.03%
2019/03/2129132.9528133.68135.0017,9150.01%
2019/03/2033127.6832130.16131.0017,7180.01%
2019/03/1916128.5020129.20126.00-47,683-0.05%
2019/03/183124.508124.56124.50-57,562-0.07%
2019/03/1537124.0931123.90125.0067,6410.08%
2019/03/141127.0013123.96127.00-127,503-0.16%
2019/03/1373123.3261123.25123.00127,5580.16%
2019/03/1228114.2931116.37118.50-37,103-0.04%
2019/03/118108.3811108.77108.00-36,854-0.04%
2019/03/086108.503109.83111.5036,8360.04%
2019/03/0713109.2312108.46108.0016,8880.01%
2019/03/068109.7515109.27111.00-76,788-0.10%
2019/03/0514106.6411106.27105.5036,7260.04%
2019/03/0429106.8625106.22103.5046,7410.06%
2019/02/2723101.6320102.93106.0036,6530.05%
2019/02/26197.70798.6096.50-66,614-0.09%
2019/02/255197.722597.6296.20266,8690.38%
2019/02/2211105.5918105.08106.00-76,893-0.10%
2019/02/2118106.9717107.32106.5016,8470.01%
2019/02/2019109.6820109.55111.00-16,946-0.01%
2019/02/196108.759108.83109.00-36,887-0.04%
2019/02/1815102.7714103.30107.0016,6400.02%
2019/02/15298.45697.1097.30-46,388-0.06%
2019/02/141697.841598.3597.4016,2910.02%
2019/02/131998.611998.5699.1006,1870.00%
2019/02/122194.692795.6195.80-66,032-0.10%
2019/02/11789.99688.4091.0015,8080.02%
2019/01/301284.51683.9582.8065,6440.11%
2019/01/29782.713182.4783.80-245,605-0.43%
2019/01/28180.80881.4581.10-75,443-0.13%
2019/01/251980.571080.5080.8095,3970.17%
2019/01/242278.782478.8979.90-25,292-0.04%
2019/01/232375.103875.7276.20-155,181-0.29%
2019/01/22173.50973.9472.20-85,161-0.16%
2019/01/18373.17472.8372.50-15,389-0.02%
2019/01/17170.1000.0070.0015,5150.02%
2019/01/16572.00272.1072.0035,6720.05%
2019/01/15173.10173.2073.1005,9060.00%
2019/01/141072.8000.0072.80105,9890.17%
2019/01/111773.96673.9272.20116,0890.18%
2019/01/09476.3500.0076.0046,4550.06%
2019/01/082677.873677.8777.50-106,583-0.15%
2019/01/07176.60676.2876.20-56,834-0.07%
2019/01/041077.06776.3475.7036,9300.04%
2019/01/032278.032577.8277.20-37,041-0.04%
2019/01/023077.471576.9777.30157,1510.21%
2018/12/2800.00474.0074.10-47,466-0.05%
2018/12/2700.001173.2972.80-117,653-0.14%
2018/12/261572.03171.8071.60147,6530.18%
2018/12/25172.50173.8073.1007,6470.00%
2018/12/2400.001274.1874.20-127,653-0.16%
2018/12/221672.56172.6072.50157,6360.20%
2018/12/21672.571072.9573.50-47,630-0.05%
2018/12/201071.19971.1873.4017,5890.01%
2018/12/192674.531173.1971.30157,4860.20%
2018/12/18181.3000.0079.0017,3340.01%
2018/12/17280.851380.6680.90-117,298-0.15%
2018/12/14179.60180.6079.2007,2830.00%
2018/12/13380.03281.0580.7017,2340.01%
2018/12/12782.20481.8081.6037,1860.04%
2018/12/1100.00181.0080.00-17,080-0.01%
2018/12/101379.231680.2979.20-37,022-0.04%
2018/12/071079.752577.7480.20-156,862-0.22%
2018/12/062376.482180.1174.1026,7220.03%
2018/12/05476.85876.4477.70-46,497-0.06%
2018/12/041479.67879.7577.1066,4690.09%
2018/12/031078.95778.3078.8036,4340.05%
2018/11/301679.291778.7178.00-16,371-0.02%
2018/11/29878.24478.7877.9046,2090.06%
2018/11/28376.90978.3076.10-66,073-0.10%
2018/11/27877.431878.1378.20-105,967-0.17%
2018/11/262875.703175.4676.40-35,845-0.05%
2018/11/234875.385475.7275.60-65,714-0.11%
2018/11/225274.544475.2673.8085,5050.15%
2018/11/21270.502269.2370.50-205,205-0.38%
2018/11/20564.262164.6464.10-164,983-0.32%
2018/11/191364.581363.8964.6004,9350.00%
2018/11/16960.34960.5362.3004,7310.00%
2018/11/151256.90257.5056.70104,6490.22%
2018/11/14458.1000.0057.2044,6420.09%
2018/11/13357.07356.4757.3004,6310.00%
2018/11/091659.232359.6959.40-74,649-0.15%
2018/11/08160.60460.4559.00-34,641-0.06%
2018/11/0700.00159.9060.20-14,623-0.02%
2018/11/06260.55260.3559.2004,6480.00%
2018/11/05359.171158.5558.60-84,615-0.17%
2018/11/02261.65260.8560.1004,5800.00%
2018/11/01961.64162.1060.8084,5650.18%
2018/10/31558.88658.7859.70-14,525-0.02%
2018/10/302759.30459.0359.00234,5040.51%
2018/10/29457.23457.8558.7004,4790.00%
2018/10/26362.23564.2460.30-24,417-0.05%
2018/10/251463.041362.8863.3014,3340.02%
2018/10/241264.971466.2663.00-24,179-0.05%
2018/10/237368.577168.6665.9024,0120.05%
2018/10/22367.10367.9766.2003,7820.00%
2018/10/19465.48765.6767.60-33,731-0.08%
2018/10/18166.00266.8066.00-13,623-0.03%
2018/10/171766.041466.4467.2033,4780.09%
2018/10/16265.501364.1563.40-113,237-0.34%
2018/10/151165.151065.2465.9013,1520.03%
2018/10/12963.181561.7763.80-62,834-0.21%
2018/10/11657.32658.6258.0002,7460.00%
2018/10/092060.92360.3061.00172,6330.65%
2018/10/083060.822260.7362.5082,5660.31%
2018/10/052456.572256.7058.3022,2350.09%
2018/10/03152.00252.6051.90-12,178-0.05%
2018/10/02153.601053.1252.80-92,215-0.41%
2018/10/011053.02153.0053.2092,2990.39%
2018/09/28152.0000.0051.6012,3430.04%
2018/09/2700.00152.3052.10-12,397-0.04%
2018/09/25251.95152.4052.8012,5150.04%
2018/09/20252.70352.7751.00-12,527-0.04%
2018/09/19251.00250.8050.7002,5200.00%
2018/09/18151.1000.0050.6012,5410.04%
2018/09/14254.50454.5054.50-22,606-0.08%
2018/09/13552.24152.1052.1042,6460.15%
2018/09/07155.30956.9255.00-82,856-0.28%
2018/09/06161.8000.0061.0012,9100.03%
2018/09/04162.2000.0061.8013,2430.03%
2018/09/03162.70161.7061.6003,2980.00%
2018/08/31163.20162.5062.4003,4630.00%
2018/08/28463.10464.2562.3004,0510.00%
2018/08/24560.80760.8760.40-24,642-0.04%
2018/08/2200.00163.3062.80-14,770-0.02%
2018/08/21164.00163.6063.3004,7940.00%
2018/08/1700.00166.5063.50-14,855-0.02%
2018/08/16161.40262.2063.50-14,894-0.02%
2018/08/15363.30263.7062.4015,0030.02%
2018/08/14263.55462.5065.00-25,035-0.04%
2018/08/13163.90562.1063.10-45,122-0.08%
2018/08/10168.8000.0068.5015,1700.02%
2018/08/0900.00169.0069.00-15,233-0.02%
2018/08/08270.6000.0069.7025,3380.04%
2018/08/06973.83671.7072.6035,4810.05%
2018/08/03671.08471.2071.8025,4930.04%
2018/08/025270.742870.9869.00245,6290.43%
2018/07/2600.00170.0069.10-16,384-0.02%
2018/07/2500.00269.1069.00-26,470-0.03%
2018/07/24368.2300.0069.9036,6700.04%
2018/07/201872.471770.9869.2017,3310.01%
2018/07/19170.10169.4069.0007,5330.00%
2018/07/18170.50171.4069.6007,6900.00%
2018/07/17171.3000.0071.3017,8920.01%
2018/07/162274.843274.5774.70-108,350-0.12%
2018/07/131372.51171.7072.10128,3750.14%
2018/07/123170.203670.1970.90-58,422-0.06%
2018/07/111069.32569.5268.0058,4580.06%
2018/07/10167.2000.0067.3018,5000.01%
2018/07/09966.301066.4567.80-18,641-0.01%
2018/07/06862.98763.1062.8018,8580.01%
2018/07/04271.20171.3067.5019,0710.01%
2018/07/03474.38575.3073.50-19,087-0.01%
2018/07/02378.73278.7077.9019,0950.01%
2018/06/29176.5000.0076.8019,0880.01%
2018/06/2800.001877.1876.80-189,137-0.20%
2018/06/271679.2300.0077.10169,1110.18%
2018/06/26378.30279.2578.2019,1090.01%
2018/06/2500.00481.9381.80-49,075-0.04%
2018/06/22985.10785.3083.3029,1510.02%
2018/06/21584.70784.9985.00-29,106-0.02%
2018/06/20684.721283.5382.90-69,071-0.07%
2018/06/1900.00584.7883.30-59,004-0.06%
2018/06/151284.561084.7583.5028,9520.02%
2018/06/14388.5700.0087.3038,8420.03%
2018/06/134289.863890.3788.2048,7250.05%
2018/06/121887.942289.0487.30-48,543-0.05%
2018/06/11485.85184.8086.0038,3830.04%
2018/06/082385.801085.8084.90138,3300.16%
2018/06/073691.254191.4489.10-58,154-0.06%
2018/06/06389.071389.2288.80-107,921-0.13%
2018/06/054089.644189.3088.90-17,773-0.01%
2018/06/043189.442589.8287.1067,5320.08%
2018/06/012682.622182.7686.3057,1800.07%
2018/05/311774.694473.5678.50-276,909-0.39%
2018/05/303973.142472.9172.00156,8130.22%
2018/05/29172.20172.6072.0006,7630.00%
2018/05/28173.8000.0073.9016,7270.01%
2018/05/25675.37574.4274.0016,6970.01%
2018/05/24177.30477.2877.00-36,643-0.05%
2018/05/232276.663676.6977.60-146,567-0.21%
2018/05/22774.56174.4073.4066,4310.09%
2018/05/21772.84173.8073.4066,3760.09%
2018/05/18775.77477.4574.8036,2690.05%
2018/05/17378.871177.9977.80-86,178-0.13%
2018/05/16379.901680.2877.30-136,093-0.21%
2018/05/15680.73580.6479.1015,9740.02%
2018/05/141978.532179.3681.20-25,886-0.03%
2018/05/111380.22380.4378.60105,7610.17%
2018/05/101880.582581.6181.90-75,666-0.12%
2018/05/0938.678.053577.7577.003.65,4550.07%
2018/05/08783.67781.2080.9005,2770.00%
2018/05/07481.201082.8682.80-65,180-0.12%
2018/05/045380.652880.1580.30255,0260.50%
2018/05/031089.001087.9086.1004,7590.00%
2018/05/022289.611689.4391.2064,5450.13%
2018/04/302490.733990.2389.20-154,420-0.34%
2018/04/274989.284890.7288.8014,2080.02%
2018/04/267592.104492.6491.00313,9490.78%
2018/04/251886.303384.5488.90-153,471-0.43%
2018/04/2417.183.843284.8880.90-14.93,192-0.47%
2018/04/2322.384.69985.0383.0013.33,0140.44%
2018/04/206381.563681.7481.80272,7870.97%
2018/04/191077.60277.8078.6082,2770.35%
2018/04/18469.78869.7171.50-42,129-0.19%
2018/04/172868.962869.4967.3002,0160.00%
2018/04/163371.582071.2971.50131,9020.68%
2018/04/131869.311670.1670.5021,7700.11%
2018/04/121268.381469.0370.00-21,579-0.13%
2018/04/11561.32561.8265.7001,2550.00%
2018/04/101460.68860.5059.8061,0880.55%
2018/04/091358.331358.5760.9009260.00%
2018/04/0300.00156.5055.40-1816-0.12%
2018/04/02154.70155.1054.6007640.00%
2018/03/3100.00155.5055.20-1730-0.14%
2018/03/3000.00152.8052.30-1663-0.15%
2018/03/29154.4000.0053.3016500.15%
2018/03/2800.00153.5053.00-1623-0.16%
2018/03/27555.08553.5053.5005980.00%
2018/03/2600.00152.0053.70-1488-0.20%
2018/03/23548.8000.0048.9054491.11%
2018/03/22147.95447.5847.20-3430-0.70%
2018/03/21349.0000.0048.9034200.71%
2018/03/15145.65145.9547.1003920.00%
2018/03/0800.00143.9043.90-1375-0.27%
2018/02/12141.6500.0041.5014330.23%
2018/01/29150.0000.0050.0016070.16%
2018/01/1800.00250.0049.70-2667-0.30%
2018/01/16250.8500.0050.6026720.30%
2018/01/15149.40150.4050.3006510.00%
2018/01/1100.00549.3049.20-5646-0.77%
2018/01/10551.00150.6050.0046460.62%
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－15天前
...詳全文
美時Q3季獲利史上次高 前三季EPS 15.03元 逼近去年全年UDN聯合新聞網－15天前
美時（1795）7日深夜公告今年第3季財報，單季營收52.34億元，季增10%、年增14%；單季稅後淨利15.65億元，......詳全文
美時營收／血癌藥發威！10月18.9億元 月增六成、年增1倍UDN聯合新聞網－16天前
製藥龍頭廠美時（1795）7日公布10月合併營收總額達18.9億元，創下歷史同期新高，並較上月成長了59%，較去年同期更......詳全文
美時 相關文章