加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

聯發科

(2454)
可現股當沖
  • 股價
    1260
  • 漲跌
    ▼10
  • 漲幅
    -0.79%
  • 成交量
    8,952張
  • 產業
    上市 半導體類股

  • 3218人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
聯發科 (2454)籌碼相關－元大-佳里 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

元大-佳里 券商分點個股進出

元大-佳里 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
2024/09/270.11279.331.11303.661260.00-16,784-0.01%
2024/09/261.11270.533.31264.311270.00-2.26,720-0.03%
2024/09/2511205.101.21218.951225.00-0.26,6470.00%
2024/09/2401150.001.31165.561195.00-1.36,579-0.02%
2024/09/2301135.0000.001145.0006,5440.00%
2024/09/2001144.441.11149.551125.00-1.16,552-0.02%
2024/09/1911085.0011110.001120.0006,5610.00%
2024/09/181.31108.2300.001105.001.36,5830.02%
2024/09/1601110.001.11119.101130.00-1.16,644-0.02%
2024/09/1311144.9201155.001125.0016,6860.02%
2024/09/1201140.001.21144.351155.00-1.16,821-0.02%
2024/09/1100.0001130.001110.0006,8770.00%
2024/09/1001110.000.11125.461130.00-0.16,8810.00%
2024/09/092.41102.321.21105.001105.001.26,8870.02%
2024/09/0601145.002.21147.581145.00-2.26,986-0.03%
2024/09/054.31112.792.21112.911110.002.27,0300.03%
2024/09/044.31138.032.61137.311135.001.76,9720.02%
2024/09/031.51205.0311220.001220.000.56,8930.01%
2024/09/0211215.2011225.031225.0007,0010.00%
2024/08/3001235.0000.001240.0007,0450.00%
2024/08/2921212.540.21244.101250.001.87,0640.03%
2024/08/2811194.8811205.001200.0007,0790.00%
2024/08/2701202.5001210.001210.0007,2390.00%
2024/08/2611235.0000.001215.0017,3150.01%
2024/08/2311205.0121207.541225.00-17,384-0.01%
2024/08/2201225.0000.001230.0007,4800.00%
2024/08/2101235.0001240.001220.0007,6690.00%
2024/08/208.11264.8471245.021250.001.17,6480.01%
2024/08/1921247.5021259.901255.0007,6800.00%
2024/08/1601215.002.11221.881230.00-2.17,657-0.03%
2024/08/1511175.001.11170.001155.0007,5970.00%
2024/08/140.11175.240.11185.001185.000.17,6460.00%
2024/08/130.11160.0701165.001160.000.17,6780.00%
2024/08/120.11174.2901174.171175.000.17,7820.00%
2024/08/091.11139.8521142.541125.00-0.97,798-0.01%
2024/08/0821120.060.21120.001115.001.97,8070.02%
2024/08/070.11130.460.11147.431150.0007,7400.00%
2024/08/0601064.292.21077.191075.00-2.27,639-0.03%
2024/08/052.5983.933.1995.47991.00-0.67,495-0.01%
2024/08/022.51122.462.41098.951090.000.17,2920.00%
2024/08/013.81207.6900.001180.003.87,1160.05%
2024/07/311.11205.5511220.051220.000.16,9900.00%
2024/07/3011216.061.61231.651255.00-0.66,977-0.01%
2024/07/2911249.670.51247.421240.000.66,9940.01%
2024/07/261.41201.2611205.631245.000.37,0060.00%
2024/07/2311259.981.41263.431275.00-0.46,968-0.01%
2024/07/222.21221.441.11224.531225.001.16,9570.02%
2024/07/191.11269.5200.001260.001.16,9370.02%
2024/07/182.41265.772.11279.051280.000.36,9430.00%
2024/07/171.11325.0100.001325.001.16,8770.02%
2024/07/1621340.0611345.001345.0016,9290.02%
2024/07/150.11365.0000.001355.000.17,1060.00%
2024/07/122.81363.970.11370.461360.002.77,1670.04%
2024/07/110.31433.1101425.001420.000.37,1810.00%
2024/07/100.11433.5701435.001435.000.17,2940.00%
2024/07/091.31429.571.11439.671460.000.37,3560.00%
2024/07/081.61402.774.11391.541420.00-2.47,282-0.03%
2024/07/056.41350.630.11355.001350.006.37,2580.09%
2024/07/043.21378.7411380.001375.002.27,2580.03%
2024/07/030.11395.2900.001405.000.17,1860.00%
2024/07/0201402.0411405.001410.00-17,148-0.01%
2024/07/0101421.6700.001415.0007,1310.00%
2024/06/280.21394.530.11392.501400.000.17,1170.00%
2024/06/2701393.910.11405.001395.0007,0920.00%
2024/06/262.11419.8821410.001405.000.17,1510.00%
2024/06/250.11385.390.11389.441385.0007,1830.00%
2024/06/242.31427.420.11440.191410.002.27,1270.03%
2024/06/213.21457.0811489.801490.002.27,0840.03%
2024/06/2001485.0001485.311500.0006,9590.00%
2024/06/1921454.964.21473.961485.00-2.16,953-0.03%
2024/06/180.11386.6701400.001405.0006,8670.00%
2024/06/170.11370.0001375.001380.000.16,8390.00%
2024/06/1401380.0000.001395.0006,9130.00%
2024/06/132.21386.203.71376.031385.00-1.56,913-0.02%
2024/06/120.11287.861.31303.581300.00-1.36,837-0.02%
2024/06/111.21257.621.11273.391270.000.16,9160.00%
2024/06/0701275.001.11284.761275.00-16,939-0.01%
2024/06/0621265.004.11278.691290.00-2.16,941-0.03%
2024/06/0501225.0000.001230.0006,8720.00%
2024/06/041.11239.6411269.311240.000.17,0430.00%
2024/06/0311245.002.41253.701270.00-1.47,177-0.02%
2024/05/312.21251.7501240.001235.002.27,2320.03%
2024/05/3001276.0301275.001290.0007,1360.00%
2024/05/291.11294.951.21290.831290.00-0.17,2000.00%
2024/05/2801305.005.51314.321310.00-5.57,271-0.08%
2024/05/270.11299.386.21261.631285.00-6.17,255-0.08%
2024/05/241.11199.8701200.651195.001.17,3020.02%
2024/05/2311204.889.31204.691205.00-8.37,448-0.11%
2024/05/2200.0001180.001185.0007,7340.00%
2024/05/2101172.7301170.001175.0007,8300.00%
2024/05/2000.000.31180.181190.00-0.37,8630.00%
2024/05/1711174.981.11169.901165.00-0.17,8880.00%
2024/05/1611185.003.21193.681190.00-2.27,852-0.03%
2024/05/1511159.801.11156.181155.00-0.17,7590.00%
2024/05/1400.001.11143.971155.00-1.17,861-0.01%
2024/05/1301105.0000.001115.0007,8320.00%
2024/05/100.11094.3801085.001095.000.17,8870.00%
2024/05/090.21112.352.11110.241095.00-1.98,091-0.02%
2024/05/0800.001.11079.551095.00-1.18,113-0.01%
2024/05/0700.0021040.011045.00-28,104-0.02%
2024/05/061.11040.0011054.951035.000.18,1680.00%
2024/05/030.11036.1511040.061040.00-0.98,181-0.01%
2024/05/0211005.0111000.121000.0008,2200.00%
2024/04/3021007.560.11025.00992.0028,2600.02%
2024/04/290.11025.4901035.001015.000.18,2630.00%
2024/04/260999.000.11004.461005.00-0.18,2860.00%
2024/04/250.2980.6200.00981.000.28,3410.00%
2024/04/2400.001.1999.241010.00-1.18,353-0.01%
2024/04/233.1972.6700.00972.003.18,4400.04%
2024/04/220.2976.6400.00966.000.28,5120.00%
2024/04/193.71004.291.11000.28993.002.78,4310.03%
2024/04/1801036.6711030.001050.00-18,249-0.01%
2024/04/178.11053.1621050.001050.006.18,2430.07%
2024/04/164.11063.8221055.231055.0028,1850.02%
2024/04/153.41132.890.11124.811110.003.38,0810.04%
2024/04/1221180.0211190.001180.0018,0210.01%
2024/04/1121192.5211205.111200.0018,0260.01%
2024/04/1001200.001.21191.561195.00-1.18,062-0.01%
2024/04/0900.0001160.001160.0008,1650.00%
2024/04/0801150.0021165.001150.00-28,276-0.02%
2024/04/0300.000.11160.001160.00-0.18,2920.00%
2024/04/0200.0021174.981165.00-28,315-0.02%
2024/04/0111169.9200.001160.0018,3880.01%
2024/03/290.11175.000.11175.131195.0008,3520.00%
2024/03/2801165.001.11169.911160.00-1.18,270-0.01%
2024/03/2700.002.11174.701165.00-2.18,209-0.03%
2024/03/2611164.751.21156.741130.00-0.18,1830.00%
2024/03/250.21125.0000.001120.000.28,1810.00%
2024/03/2201135.000.41124.291125.00-0.38,2100.00%
2024/03/211.21148.001.11135.311140.000.18,1930.00%
2024/03/201.51149.600.21154.631130.001.38,2830.02%
2024/03/1911155.050.21158.331150.000.98,2930.01%
2024/03/180.11150.000.11175.001170.000.18,2460.00%
2024/03/151.21130.430.41135.001135.000.88,2230.01%
2024/03/144.11171.170.41167.771150.003.78,1750.05%
2024/03/1341238.690.11215.101215.003.98,0480.05%
2024/03/121.11196.8211215.001215.000.17,9830.00%
2024/03/111.11210.441.11224.531225.0007,9500.00%
2024/03/084.51249.3813.51245.141230.00-97,942-0.11%
2024/03/070.31238.5810.11235.041230.00-9.77,757-0.13%
2024/03/0600.003.21178.371190.00-3.27,564-0.04%
2024/03/052.11135.3731153.321155.00-17,525-0.01%
2024/03/0421117.493.31136.661150.00-1.37,470-0.02%
2024/03/0111.21138.9611164.661105.0010.27,3590.14%
2024/02/2911125.001.11143.641140.00-0.17,2520.00%
2024/02/2712.11149.4312.11128.311115.0007,1750.00%
2024/02/2600.002.61079.321115.00-2.66,975-0.04%
2024/02/2321059.979.21064.631100.00-7.26,882-0.11%
2024/02/220997.002.41004.501015.00-2.46,651-0.04%
2024/02/211.1974.292.1980.96981.00-1.16,598-0.02%
2024/02/201971.091.1974.12982.00-0.16,5890.00%
2024/02/192.1956.571960.00963.0016,5900.02%
2024/02/160.1966.712.2967.46970.00-2.16,661-0.03%
2024/02/1500.002.2965.44972.00-2.26,666-0.03%
2024/02/051930.011933.91937.0006,6300.00%
2024/02/021931.992.2934.31936.00-1.16,660-0.02%
2024/02/015.7932.1600.00930.005.76,6510.09%
2024/01/311.1964.041.3968.70966.00-0.36,5270.00%
2024/01/3000.005.9962.05963.00-5.96,494-0.09%
2024/01/293930.380.2937.67938.002.86,4570.04%
2024/01/261936.931.1933.77936.00-0.16,4330.00%
2024/01/251942.980.1940.63943.000.96,5060.01%
2024/01/242930.041931.00936.0016,4710.02%
2024/01/230.3916.781911.00911.00-0.76,521-0.01%
2024/01/221.4933.520.2924.43922.001.26,6900.02%
2024/01/192.1911.000.3912.48920.001.86,6500.03%
2024/01/181893.060895.50897.0016,5900.02%
2024/01/170.6882.570.2898.96879.000.46,5860.01%
2024/01/160.4902.490.1902.00895.000.36,4790.00%
2024/01/151.2920.6400.00922.001.26,3970.02%
2024/01/121.1921.242926.51926.00-16,468-0.01%
2024/01/119.1926.652921.55920.007.16,5150.11%
2024/01/100.1925.2400.00924.000.16,5280.00%
2024/01/091.3931.701930.01928.000.26,5950.00%
2024/01/080.5921.930932.00920.000.56,5940.01%
2024/01/051.3927.5200.00921.001.36,6660.02%
2024/01/042.2939.520.1924.16928.002.16,6860.03%
2024/01/032.7958.701.3963.03953.001.46,7530.02%
2024/01/021.8983.550.71005.66981.001.26,5930.02%
2023/12/290.51015.0601020.001015.000.56,5190.01%
2023/12/2801040.000.11045.001025.0006,5620.00%
2023/12/2711039.950.71039.301040.000.36,6430.00%
2023/12/260.11000.001.2999.971000.00-1.16,565-0.02%
2023/12/2500.000.1996.00995.00-0.16,5740.00%
2023/12/220983.000.2982.00990.00-0.26,5830.00%
2023/12/210976.860.2974.00976.00-0.16,5920.00%
2023/12/200.4991.000987.00983.000.46,5940.01%
2023/12/1900.000.1982.04992.00-0.16,6140.00%
2023/12/180989.310.1989.70989.00-0.16,6140.00%
2023/12/151974.100.7984.18996.000.46,6180.01%
2023/12/141961.850.1960.09966.000.96,5250.01%
2023/12/1300.003.3952.43955.00-3.36,615-0.05%
2023/12/121942.0000.00939.0016,7870.02%
2023/12/110936.8800.00941.0006,8040.00%
2023/12/0800.001.1941.81943.00-1.16,863-0.02%
2023/12/070.1933.0000.00931.000.16,8900.00%
2023/12/060930.0000.00927.0006,8740.00%
2023/12/050.1924.741.2924.33929.00-1.16,897-0.02%
2023/12/040.1934.990.1940.00933.0006,8640.00%
2023/12/010941.0000.00947.0006,8300.00%
2023/11/300944.670.2946.01945.00-0.26,8540.00%
2023/11/280.1936.430.2938.50942.00-0.16,7360.00%
2023/11/270.2937.0000.00931.000.26,7380.00%
2023/11/240942.000.6945.83945.00-0.66,715-0.01%
2023/11/220.3938.620.2938.35942.000.16,7380.00%
2023/11/210.1928.590.4930.26926.00-0.36,7250.00%
2023/11/200.1909.200908.00912.0006,6600.00%
2023/11/170900.000900.00904.0006,5770.00%
2023/11/160.2895.731898.00893.00-0.86,559-0.01%
2023/11/151915.760.1903.33908.0016,4760.01%
2023/11/140906.330.1908.19905.00-0.16,3890.00%
2023/11/131.1921.360.2906.57906.000.96,3860.01%
2023/11/100.2889.0600.00884.000.26,3270.00%
2023/11/090902.000.1910.00905.0006,2470.00%
2023/11/080.2905.001.7909.67914.00-1.66,192-0.03%
2023/11/071888.920.3887.03888.000.76,1180.01%
2023/11/060.1882.403885.02882.00-36,072-0.05%
2023/11/030.1867.570.2872.66870.00-0.16,0040.00%
2023/11/0200.001.3868.45868.00-1.36,004-0.02%
2023/11/011.1842.360.1844.35846.0015,9010.02%
2023/10/312852.441.2842.03842.000.95,8990.01%
2023/10/3000.002852.43857.00-25,868-0.03%
2023/10/270.1808.960802.00801.000.15,8300.00%
2023/10/260814.3800.00817.0005,9930.00%
2023/10/250.2826.820.2826.00822.0005,9720.00%
2023/10/240.2813.000.1813.11816.000.15,9420.00%
2023/10/230.1820.401823.00821.00-0.95,974-0.01%
2023/10/200.1826.000828.00828.0006,0010.00%
2023/10/190.1828.061.2828.94830.00-1.15,982-0.02%
2023/10/180.1813.910816.00813.000.16,0480.00%
2023/10/171.2836.780.2852.00825.001.15,9620.02%
2023/10/161.1833.551.3846.75840.00-0.25,9280.00%
2023/10/1300.003.8832.43842.00-3.85,910-0.06%
2023/10/1200.000.4808.97815.00-0.45,818-0.01%
2023/10/111813.000.7807.79814.000.35,8060.01%
2023/10/0600.000.5782.08786.00-0.55,683-0.01%
2023/10/050783.001.1784.60786.00-1.15,699-0.02%
2023/10/0400.001.3773.77780.00-1.35,662-0.02%
2023/10/031770.274.4775.85772.00-3.45,629-0.06%
2023/10/020.2745.000742.00745.000.15,5290.00%
2023/09/271.1735.6900.00737.001.15,5310.02%
2023/09/260.1738.0000.00737.000.15,5300.00%
2023/09/250754.000757.00755.0005,5150.00%
2023/09/221.1733.2400.00746.001.15,5110.02%
2023/09/210.1748.020.1752.79746.0005,4560.00%
2023/09/201.1761.681753.10759.000.15,4410.00%
2023/09/190.1771.020.2773.54773.00-0.25,4330.00%
2023/09/183764.972.3782.37782.000.75,4050.01%
2023/09/1500.0016.6750.74763.00-16.65,396-0.31%
2023/09/140.1729.5822731.50733.00-21.95,534-0.40%
2023/09/131740.844.1733.34732.00-3.15,770-0.05%
2023/09/120.1720.000.7721.89728.00-0.65,785-0.01%
2023/09/110.1708.2900.00714.000.15,8080.00%
2023/09/081702.201709.00709.0005,8610.00%
2023/09/070715.000.2713.00717.00-0.15,9070.00%
2023/09/060.1713.000.1715.09712.0005,9180.00%
2023/09/051.2717.644.3714.21718.00-3.25,943-0.05%
2023/09/040707.710.1710.00711.0005,9840.00%
2023/09/010708.000.1709.00710.0006,0320.00%
2023/08/312707.004.3709.88705.00-2.36,053-0.04%
2023/08/300705.001702.00709.00-16,044-0.02%
2023/08/290709.002.2713.15710.00-2.26,080-0.04%
2023/08/284704.000.7703.37701.003.36,0970.05%
2023/08/250.1692.000693.00694.0006,1990.00%
2023/08/240.6687.901.2688.58691.00-0.66,377-0.01%
2023/08/230673.840674.00671.0006,4510.00%
2023/08/220.1673.2000.00672.000.16,5960.00%
2023/08/210670.0000.00669.0006,6120.00%
2023/08/180675.2800.00674.0006,6610.00%
2023/08/175.2675.2500.00674.005.26,6960.08%
2023/08/161.1683.641689.00689.000.16,6930.00%
2023/08/150.1680.030.1680.00678.0006,6770.00%
2023/08/140.2670.7000.00672.000.26,7040.00%
2023/08/110.3680.3300.00679.000.36,7760.00%
2023/08/100692.260.1693.33693.0006,7570.00%
2023/08/090.1698.090695.00701.000.16,7450.00%
2023/08/080.1697.510.1694.70690.0006,7770.00%
2023/08/070.1705.920.2704.26706.00-0.16,7360.00%
2023/08/040705.0000.00706.0006,7410.00%
2023/08/020.1709.850.2709.35709.00-0.16,6650.00%
2023/08/010.2705.166.1704.51713.00-66,565-0.09%
2023/07/312.1687.556.1692.60690.00-46,386-0.06%
2023/07/280.2662.350.1662.00658.000.26,2000.00%
2023/07/271.2658.0300.00658.001.26,2390.02%
2023/07/265.7657.5500.00655.005.76,2670.09%
2023/07/254.8672.1800.00665.004.86,2570.08%
2023/07/244.4676.491683.00675.003.46,2190.05%
2023/07/2114.7674.231679.00682.0013.66,2140.22%
2023/07/202692.9900.00692.0026,1620.03%
2023/07/190.1692.670.1694.11696.0006,1990.00%
2023/07/180.2684.8100.00683.000.26,1800.00%
2023/07/170.2683.700.1687.00683.000.26,2670.00%
2023/07/1400.000694.00692.0006,3750.00%
2023/07/133.2687.311686.00680.002.26,5070.03%
2023/07/120685.4400.00685.0006,6560.00%
2023/07/110681.761684.00686.00-16,664-0.01%
2023/07/102.3674.5800.00673.002.36,6920.03%
2023/07/072.1682.080.5686.00682.001.66,6570.02%
2023/07/064.1693.2400.00690.004.16,6600.06%
2023/07/056.2698.5100.00697.006.26,6860.09%
2023/07/040.1700.4910.1700.00700.00-106,698-0.15%
2023/07/030.1693.000696.00691.0006,7800.00%
2023/06/300.1689.9600.00688.000.16,8040.00%
2023/06/290.1701.760701.38696.000.16,7810.00%
2023/06/280692.530.1693.31695.0006,7590.00%
2023/06/270.1684.450.1687.00681.00-0.16,7550.00%
2023/06/260.3688.5700.00685.000.36,7290.00%
2023/06/210.6688.511.2687.67693.00-0.66,725-0.01%
2023/06/2012.4702.770.1708.00691.0012.36,6130.19%
2023/06/190.2785.393.8788.96785.00-3.76,287-0.06%
2023/06/160.7755.170.1758.00751.000.66,0460.01%
2023/06/153.7771.133767.33766.000.75,9650.01%
2023/06/1400.000.2779.44780.00-0.25,9450.00%
2023/06/132.5774.412.3777.31779.000.25,9540.00%
2023/06/120765.130768.00767.0005,9210.00%
2023/06/090.1765.0000.00764.000.15,9400.00%
2023/06/080766.000.1771.00768.00-0.15,9460.00%
2023/06/070765.000.1766.00768.00-0.15,9210.00%
2023/06/061.2756.861758.00757.000.25,9200.00%
2023/06/050759.000.4762.00759.00-0.45,990-0.01%
2023/06/021.1757.001.1751.36751.00-0.15,9880.00%
2023/06/011.2750.972750.00748.00-0.86,005-0.01%
2023/05/312.3758.553.3758.92759.00-0.96,008-0.02%
2023/05/3012765.5022.8763.96763.00-10.85,965-0.18%
2023/05/2914.1751.889.1748.26738.0055,9530.08%
2023/05/265724.772.2730.18730.002.85,9190.05%
2023/05/252.2709.972.1711.54708.000.25,8640.00%
2023/05/240709.1200.00711.0005,8570.00%
2023/05/230.1714.000.1712.99716.0005,8070.00%
2023/05/223706.670707.00705.0035,7630.05%
2023/05/190.1697.000698.00698.0005,7470.00%
2023/05/182691.001.2691.60689.000.85,7480.01%
2023/05/171.1681.141.4682.41685.00-0.35,785-0.01%
2023/05/1600.000683.00680.0005,7090.00%
2023/05/151680.000676.00680.0015,7150.02%
2023/05/120.1663.980674.33673.0005,7080.00%
2023/05/110.1670.720670.00668.000.15,6880.00%
2023/05/101.1668.131669.96668.000.15,7650.00%
2023/05/090676.861676.00677.00-15,820-0.02%
2023/05/080.1678.1000.00675.000.15,9090.00%
2023/05/050674.0000.00675.0005,9650.00%
2023/05/041669.032.1669.52668.00-1.16,096-0.02%
2023/05/030.1677.861.1677.86680.00-0.96,099-0.01%
2023/05/020.1671.951670.06671.00-0.96,171-0.02%
2023/04/282.2667.992667.00665.000.26,3000.00%
2023/04/271662.033661.99662.00-26,268-0.03%
2023/04/262.3639.4500.00649.002.36,2710.04%
2023/04/255.5660.7700.00650.005.56,2630.09%
2023/04/240675.400678.00676.0006,2260.00%
2023/04/212.2666.4800.00665.002.26,2620.04%
2023/04/204.5677.311.1676.86673.003.46,3200.05%
2023/04/192.3677.450681.00675.002.36,2720.04%
2023/04/185.6693.6200.00688.005.66,2070.09%
2023/04/173.9704.8800.00709.003.96,0620.06%
2023/04/140.1750.7200.00748.000.15,8740.00%
2023/04/132.2753.2900.00750.002.25,8760.04%
2023/04/121.1754.140.1757.00758.0015,8300.02%
2023/04/110749.290756.33756.0005,8310.00%
2023/04/100.1741.9200.00742.000.15,9020.00%
2023/04/070.2750.690750.00749.000.25,8390.00%
2023/04/060.8759.6700.00753.000.85,7910.01%
2023/03/310.1785.000.6787.03787.00-0.65,686-0.01%
2023/03/3000.002780.00778.00-25,681-0.04%
2023/03/290.3767.850.2770.00773.000.15,7090.00%
2023/03/281.2770.731.1769.91766.000.15,7570.00%
2023/03/274784.003785.00780.0015,8000.02%
2023/03/245.1790.350.1790.00790.0055,9610.08%
2023/03/231789.973.2783.87793.00-2.26,115-0.04%
2023/03/223780.006782.00781.00-36,119-0.05%
2023/03/211.1765.1300.00771.001.16,1300.02%
2023/03/200.1772.291779.00770.00-0.96,125-0.02%
2023/03/172771.501774.00773.0016,1100.02%
2023/03/160757.000756.00756.0006,0670.00%
2023/03/141754.121.2760.02761.00-0.26,0530.00%
2023/03/131.2750.621756.02764.000.26,0440.00%
2023/03/100.2755.7100.00756.000.26,0290.00%
2023/03/090.1770.000774.00767.000.16,0460.00%
2023/03/083.7771.0700.00768.003.76,1120.06%
2023/03/070.1786.090.1787.00788.0006,0580.00%
2023/03/061.2780.923.3788.27784.00-2.16,062-0.03%
2023/03/030.2774.911774.00775.00-0.86,033-0.01%
2023/03/025.4781.441774.00775.004.46,0490.07%
2023/03/011.4750.104.3767.52791.00-35,944-0.05%
2023/02/242743.723743.98723.00-15,788-0.02%
2023/02/231739.001.2740.72745.00-0.25,7270.00%
2023/02/220716.0000.00713.0005,6930.00%
2023/02/210728.330730.00725.0005,7360.00%
2023/02/2000.000.3730.00726.00-0.35,8570.00%
2023/02/171.1717.291721.92723.000.16,0420.00%
2023/02/161.3714.751715.00711.000.36,1430.01%
2023/02/152.4711.792.1721.57710.000.36,3210.00%
2023/02/141731.0100.00732.0016,3310.02%
2023/02/131.1728.911729.00731.000.16,4770.00%
2023/02/1010.1742.5115741.00740.00-4.96,539-0.08%
2023/02/094.1745.700.3745.00749.003.86,6210.06%
2023/02/084742.010743.05744.0046,6290.06%
2023/02/072.3722.741716.19717.001.36,6060.02%
2023/02/062736.000.2744.31731.001.86,5990.03%
2023/02/032.1745.954.2749.67751.00-2.16,601-0.03%
2023/02/023.2745.214747.51747.00-0.96,768-0.01%
2023/02/011.1721.1000.00724.001.16,6850.02%
2023/01/310724.401.6737.27718.00-1.66,691-0.02%
2023/01/305.3730.146.2734.07739.00-0.96,619-0.01%
2023/01/170698.190701.00693.0006,4900.00%
2023/01/1600.000.4705.14704.00-0.46,511-0.01%
2023/01/131.1710.201717.61694.0006,5140.00%
2023/01/1200.003.8713.73715.00-3.86,545-0.06%
2023/01/110.2704.332.4700.53707.00-2.26,540-0.03%
2023/01/100689.0013.1685.12694.00-13.16,535-0.20%
2023/01/095669.411.2674.97675.003.86,5010.06%
2023/01/060658.002.1654.96660.00-2.16,538-0.03%
2023/01/051.1631.4900.00631.001.16,5350.02%
2023/01/041638.031.2642.00636.00-0.26,5610.00%
2023/01/030636.001638.00644.00-16,650-0.01%
2022/12/300632.530631.00625.0006,6750.00%
2022/12/292.1628.5600.00629.002.16,7500.03%
2022/12/2811.2638.876625.00638.005.26,8480.08%
2022/12/273657.0000.00656.0036,7760.04%
2022/12/261658.9100.00651.0016,7980.02%
2022/12/231.1659.851.1652.91660.0006,8690.00%
2022/12/221665.002666.50661.00-16,962-0.01%
2022/12/210.1654.0000.00654.000.17,0140.00%
2022/12/205.1649.821.3655.54646.003.87,0090.05%
2022/12/190659.001.1659.89656.00-16,997-0.01%
2022/12/164.6655.002659.00660.002.66,9570.04%
2022/12/151.5688.6800.00681.001.56,8380.02%
2022/12/140717.000720.00718.0006,6850.00%
2022/12/130713.2500.00709.0006,6560.00%
2022/12/121706.1000.00712.0016,6330.02%
2022/12/0900.001721.06729.00-16,683-0.02%
2022/12/082711.9600.00705.0026,6690.03%
2022/12/072719.000722.00716.0026,7030.03%
2022/12/060.1727.5200.00725.000.16,6870.00%
2022/12/051739.001752.00739.0006,6880.00%
2022/12/020.2739.2300.00739.000.26,6700.00%
2022/12/010743.630750.00741.0006,6870.00%
2022/11/300.1733.001.8734.33733.00-1.76,640-0.02%
2022/11/290700.670713.00713.0006,5850.00%
2022/11/280.3707.710.5717.81703.00-0.26,6580.00%
2022/11/252.1731.393.1732.22727.00-1.16,686-0.02%
2022/11/241.1717.672.1726.11728.00-1.16,662-0.02%
2022/11/230.2706.2200.00705.000.26,6140.00%
2022/11/2200.000.1712.96713.00-0.16,6400.00%
2022/11/211713.001.1716.82720.00-0.16,5850.00%
2022/11/181723.001736.97722.0006,5620.00%
2022/11/171718.001.1732.20725.00-0.16,5380.00%
2022/11/166730.836.2728.77729.00-0.16,4830.00%
2022/11/152725.005.4714.43722.00-3.46,409-0.05%
2022/11/141.3701.212.1700.91697.00-0.86,249-0.01%
2022/11/114689.257.4690.27700.00-3.46,158-0.06%
2022/11/100655.000.1653.06660.0005,9730.00%
2022/11/0900.002.2634.71650.00-2.25,943-0.04%
2022/11/082625.001.1620.29620.0015,8230.02%
2022/11/0700.004613.00620.00-45,766-0.07%
2022/11/040.1597.6400.00597.000.15,7820.00%
2022/11/030.1599.800597.00600.000.15,8140.00%
2022/11/020.1600.231598.20599.00-0.95,796-0.02%
2022/11/012600.003598.67599.00-15,769-0.02%
2022/10/3100.001590.79590.00-15,758-0.02%
2022/10/283575.2600.00565.0035,5430.05%
2022/10/270586.001586.03589.00-15,502-0.02%
2022/10/261570.002573.00579.00-15,503-0.02%
2022/10/250568.0000.00563.0005,5010.00%
2022/10/242591.500.2590.06588.001.85,5100.03%
2022/10/211568.001575.00567.0005,4930.00%
2022/10/202564.0100.00570.0025,5200.04%
2022/10/190587.0000.00577.0005,4670.00%
2022/10/182587.502582.55588.0005,4680.00%
2022/10/1700.001574.00578.00-15,498-0.02%
2022/10/1400.002583.50585.00-25,580-0.04%
2022/10/132.2549.751.1551.05544.001.25,5610.02%
2022/10/122549.500.1548.92549.0025,5270.04%
2022/10/110.1557.050555.00553.000.15,5440.00%
2022/10/070.1571.630576.00566.000.15,5400.00%
2022/10/051598.981.3594.85599.00-0.25,5280.00%
2022/10/041.1572.642567.00573.00-0.95,491-0.02%
2022/10/030548.3300.00548.0005,5030.00%
2022/09/300547.521542.00551.00-15,600-0.02%
2022/09/291.1556.110543.00543.001.15,6480.02%
2022/09/280.2550.720557.00545.000.25,6430.00%
2022/09/272.3569.0300.00568.002.35,6730.04%
2022/09/260.6569.230574.00569.000.65,7490.01%
2022/09/231.3583.770.3584.00580.0015,8320.02%
2022/09/220.1592.4700.00591.000.15,9250.00%
2022/09/210605.171609.00605.00-16,057-0.02%
2022/09/201606.001605.02605.0006,2550.00%
2022/09/163.1603.7100.00600.003.16,5410.05%
2022/09/150.1615.951619.00616.00-0.96,915-0.01%
2022/09/140.1612.8000.00615.000.17,0980.00%
2022/09/131627.041627.00626.0007,1180.00%
2022/09/121638.6400.00627.0017,1610.01%
2022/09/080621.261625.00623.00-17,293-0.01%
2022/09/070617.170.3621.00619.00-0.37,3190.00%
2022/09/060632.880.1631.00629.00-0.17,3190.00%
2022/09/0500.006622.51631.00-67,359-0.08%
2022/09/024.5636.981.1624.05620.003.57,4070.05%
2022/09/016.1650.831648.14648.005.17,3290.07%
2022/08/3100.001668.97667.00-17,309-0.01%
2022/08/301.1651.131658.90657.0007,4110.00%
2022/08/290656.682655.01653.00-27,427-0.03%
2022/08/261.1677.452684.00678.00-0.97,444-0.01%
2022/08/250.6674.9900.00670.000.67,4600.01%
2022/08/240672.100676.00667.0007,4970.00%
2022/08/230.1675.001674.00676.00-0.97,601-0.01%
2022/08/222.2676.1300.00672.002.27,6280.03%
2022/08/191697.9800.00693.0017,5900.01%
2022/08/180.1696.891702.00702.00-0.97,581-0.01%
2022/08/170706.2000.00703.0007,5660.00%
2022/08/161.2709.490.1711.51706.001.17,5370.01%
2022/08/152696.003697.68706.00-17,502-0.01%
2022/08/120678.000680.00684.0007,4800.00%
2022/08/111.2671.121670.00670.000.27,4860.00%
2022/08/101.3677.0000.00668.001.37,4260.02%
2022/08/094697.5000.00694.0047,3870.05%
2022/08/080711.0000.00709.0007,3820.00%
2022/08/050714.772.1704.40717.00-2.17,373-0.03%
2022/08/041.1684.071687.00684.000.17,3250.00%
2022/08/031682.000.1685.00686.000.97,3300.01%
2022/08/021674.131676.99683.0007,3680.00%
2022/08/010688.391689.01694.00-17,318-0.01%
2022/07/291692.882.1693.82683.00-1.17,306-0.01%
2022/07/270.5668.2000.00677.000.57,2570.01%
2022/07/262681.501681.00681.0017,2850.01%
2022/07/252692.991694.00688.0017,3070.01%
2022/07/224.1708.733.4707.41705.000.77,4160.01%
2022/07/210.1702.682.2694.21716.00-2.17,419-0.03%
2022/07/202.1675.661680.99671.001.17,3450.01%
2022/07/1900.005663.00662.00-57,309-0.07%
2022/07/187667.9900.00661.0077,3270.10%
2022/07/151.1646.911646.99648.000.17,2720.00%
2022/07/141644.001648.53646.0007,2340.00%
2022/07/130.1641.090.2636.00634.00-0.17,2470.00%
2022/07/120.1616.9600.00614.000.17,2020.00%
2022/07/110.1642.0000.00637.000.17,1980.00%
2022/07/082.1653.863.2651.27651.00-17,217-0.01%
2022/07/072631.411.1628.82636.000.97,2340.01%
2022/07/060.1615.1600.00605.000.17,2190.00%
2022/07/051612.572611.50615.00-17,194-0.01%
2022/07/041616.000.1616.00611.000.97,2570.01%
2022/07/012.8625.985.5622.73612.00-2.77,312-0.04%
2022/06/300.1652.770655.00651.000.17,3660.00%
2022/06/290656.830.5658.49661.00-0.57,359-0.01%
2022/06/281.5661.240.1659.00651.001.47,2740.02%
2022/06/271690.641.2683.76678.00-0.17,1890.00%
2022/06/245.1689.273.1676.76670.0027,2350.03%
2022/06/238.1694.303693.00689.005.17,0380.07%
2022/06/221.3828.422841.35807.00-0.76,590-0.01%
2022/06/211851.120.1857.86868.000.96,4260.01%
2022/06/200.2842.1100.00840.000.26,3720.00%
2022/06/170.4844.5400.00831.000.46,3230.01%
2022/06/161.1905.001892.02873.000.16,1720.00%
2022/06/150885.001.1887.77884.00-1.16,199-0.02%
2022/06/141.1875.410883.00880.001.16,2710.02%
2022/06/131.2890.680.1894.73887.001.16,2890.02%
2022/06/100.2928.000924.38930.000.26,3000.00%
2022/06/091924.181930.00924.0006,3610.00%
2022/06/080925.580.2924.65930.00-0.26,3560.00%
2022/06/070894.3800.00890.0006,2820.00%
2022/06/060.2906.930909.00905.000.26,2890.00%
2022/06/021899.041.1901.93898.00-0.16,3160.00%
2022/06/013905.332.7906.35905.000.36,4300.00%
2022/05/310.1892.686.1888.58905.00-6.16,447-0.09%
2022/05/300870.722.2867.93878.00-2.16,341-0.03%
2022/05/272845.011848.03851.0016,3160.02%
2022/05/260.1837.0000.00833.000.16,3510.00%
2022/05/240837.1100.00830.0006,4890.00%
2022/05/230847.001854.88843.00-16,499-0.02%
2022/05/200839.3300.00846.0006,5250.00%
2022/05/190840.3100.00845.0006,5180.00%
2022/05/180851.000.1850.00855.00-0.16,4800.00%
2022/05/170842.670.4843.00841.00-0.46,440-0.01%
2022/05/160.1834.020.2838.00825.00-0.16,4220.00%
2022/05/130840.0000.00843.0006,3940.00%
2022/05/120.1821.060824.00820.000.16,4080.00%
2022/05/111826.000825.00829.0016,4230.02%
2022/05/101.1804.621.1813.69820.0006,5030.00%
2022/05/090.1818.470.1819.00813.000.16,5380.00%
2022/05/061.1813.7500.00834.001.16,6330.02%
2022/05/051847.981.1843.05841.0006,8520.00%
2022/05/040829.9100.00829.0006,8520.00%
2022/05/030815.100.2812.00820.00-0.26,8670.00%
2022/04/291.1846.491843.00830.000.16,8130.00%
2022/04/283.3832.833.1833.44828.000.26,8000.00%
2022/04/272.1803.1700.00808.002.16,6800.03%
2022/04/262.1831.441825.00833.001.16,6170.02%
2022/04/252.2834.7800.00837.002.26,5820.03%
2022/04/221.7848.811.2847.50854.000.56,5740.01%
2022/04/210.1865.410864.94868.000.16,5710.00%
2022/04/200.1847.240850.00856.000.16,5810.00%
2022/04/190.3850.341858.00838.00-0.76,539-0.01%
2022/04/181.1836.1100.00833.001.16,5090.02%
2022/04/153.2841.110836.00832.003.16,5610.05%
2022/04/140.4865.2100.00861.000.46,5800.01%
2022/04/131.1863.863.1851.89880.00-26,612-0.03%
2022/04/120.1841.330.1843.85842.0006,5610.00%
2022/04/110.1836.720846.00836.000.16,5430.00%
2022/04/082.8846.203837.73840.00-0.36,5630.00%
2022/04/072860.310860.55850.0026,4150.03%
2022/04/061.9866.9600.00882.001.96,2950.03%
2022/04/011.3900.0400.00900.001.36,1560.02%
2022/03/311.5906.620.2915.73905.001.36,1420.02%
2022/03/300.8910.891910.38915.00-0.26,0860.00%
2022/03/292.4928.161912.94912.001.35,9470.02%
2022/03/280.2956.110963.00964.000.15,7530.00%
2022/03/250.1970.4800.00971.000.15,7820.00%
2022/03/240972.000972.00972.0005,7780.00%
2022/03/230983.0000.00977.0005,7700.00%
2022/03/221.1969.390.3973.00975.000.85,7650.01%
2022/03/210981.6700.00978.0005,7500.00%
2022/03/180962.4800.00969.0005,7530.00%
2022/03/170.1969.970951.37968.000.15,6990.00%
2022/03/161.1922.552903.66907.00-15,592-0.02%
2022/03/152.4908.930911.55904.002.45,5080.04%
2022/03/141.1944.370972.00944.001.15,4750.02%
2022/03/113.2983.742963.50963.001.25,4350.02%
2022/03/100996.0011004.93995.00-15,418-0.02%
2022/03/090.2966.6400.00966.000.25,3990.00%
2022/03/083.5971.792964.50963.001.55,4180.03%
2022/03/074.2981.681987.00972.003.25,4030.06%
2022/03/043.41047.1821032.501025.001.45,3610.03%
2022/03/0301075.0000.001080.0005,3200.00%
2022/03/0221075.1811070.001080.0015,3270.02%
2022/03/0111114.9500.001100.0015,3160.02%
2022/02/2511070.111.11084.091085.00-0.15,2960.00%
2022/02/241.11071.5100.001060.001.15,2790.02%
2022/02/2301105.001.11105.911120.00-1.15,229-0.02%
2022/02/2211095.0700.001110.0015,3360.02%
2022/02/2101130.0000.001130.0005,4650.00%
2022/02/1801120.0000.001120.0005,5260.00%
2022/02/1600.0001125.001130.0005,7130.00%
2022/02/1501102.2200.001100.0005,7360.00%
2022/02/1401109.6200.001105.0005,7450.00%
2022/02/1101150.0011155.001150.00-15,713-0.02%
2022/02/1001145.0001160.001160.0005,7440.00%
2022/02/090.11100.0000.001130.000.15,7750.00%
2022/02/0701110.0000.001100.0005,5940.00%
2022/01/2601085.000.21080.001075.00-0.15,3310.00%
2022/01/240.11060.0001080.001090.0005,2690.00%
2022/01/210.41069.0000.001070.000.45,2740.01%
2022/01/200.11084.8400.001090.000.15,2400.00%
2022/01/1800.000.11118.671105.00-0.15,3110.00%
2022/01/1701115.000.11105.001115.00-0.15,3150.00%
2022/01/140.11068.1301065.001065.000.15,2990.00%
2022/01/1300.000.21095.001100.00-0.25,3040.00%
2022/01/120.11080.0000.001085.000.15,2940.00%
2022/01/1101072.6200.001080.0005,3430.00%
2022/01/1001080.7100.001095.0005,3690.00%
2022/01/070.21097.6200.001100.000.25,3530.00%
2022/01/061.11129.9301130.001135.001.15,3590.02%
2022/01/050.11166.0011185.001175.00-0.95,315-0.02%
2022/01/040.11164.9301160.001165.0005,3030.00%
2022/01/031.11151.110.11173.871150.001.15,2620.02%
2021/12/3000.000.11189.921190.00-0.15,2460.00%
2021/12/290.11184.0900.001185.000.15,2710.00%
2021/12/2801170.000.11169.631175.00-0.15,3310.00%
2021/12/2700.000.31162.671145.00-0.35,325-0.01%
2021/12/2411100.001.31119.601120.00-0.35,289-0.01%
2021/12/2301090.0001090.001095.0005,3330.00%
2021/12/2201085.0001080.001085.0005,4260.00%
2021/12/2100.000.11076.431090.00-0.15,5240.00%
2021/12/2001060.0000.001055.0005,6280.00%
2021/12/1700.0001085.001075.0005,6540.00%
2021/12/1601083.2101080.431090.0005,6720.00%
2021/12/150.11054.9500.001060.000.15,7470.00%
2021/12/1401057.5000.001070.0005,8180.00%
2021/12/1301080.0000.001075.0005,7960.00%
2021/12/0801090.000.21099.941095.00-0.15,9190.00%
2021/12/070.11060.0000.001065.000.15,8770.00%
2021/12/0611060.0001075.001085.0015,8800.02%
2021/12/0301075.0011065.001060.00-15,875-0.02%
2021/12/0201060.0001080.001080.0005,8600.00%
2021/12/0111030.250.11055.001065.000.95,8770.02%
2021/11/3001020.0000.001010.0005,8690.00%
2021/11/2901015.0000.001030.0005,8290.00%
2021/11/260.11003.2500.001005.000.15,9180.00%
2021/11/2500.000.21030.001035.00-0.25,9730.00%
2021/11/2401027.5000.001040.0005,9910.00%
2021/11/2301060.0001055.001055.0006,0130.00%
2021/11/2200.000.11094.911080.00-0.16,0660.00%
2021/11/1931093.3321080.001090.0016,0500.02%
2021/11/1801087.504.21066.271085.00-4.25,931-0.07%
2021/11/1711064.800.21048.531030.000.85,8110.01%
2021/11/1601025.0000.001035.0005,7890.00%
2021/11/1501025.002.21020.401025.00-2.25,786-0.04%
2021/11/123981.993976.35983.0005,7020.00%
2021/11/111941.120953.00954.0015,7130.02%
2021/11/102.3961.432.2958.42958.000.15,7120.00%
2021/11/090.1987.440.2990.70978.0005,7310.00%
2021/11/083960.677.2961.76980.00-4.25,687-0.07%
2021/11/0300.000.2932.01932.00-0.25,6050.00%
2021/11/0200.000931.00928.0005,6170.00%
2021/10/290.1917.6400.00913.000.15,7330.00%
2021/10/281934.982.1931.97936.00-15,692-0.02%
2021/10/271954.732.2949.38942.00-1.25,694-0.02%
2021/10/261945.001.1948.44946.00-0.15,6570.00%
2021/10/250936.001.2940.56938.00-1.25,704-0.02%
2021/10/220912.000.1918.04926.00-0.15,8900.00%
2021/10/210.1906.511.1916.18913.00-15,948-0.02%
2021/10/203.1905.142904.01901.001.15,9220.02%
2021/10/1900.000.1886.58898.00-0.15,9220.00%
2021/10/180869.000874.78867.0005,8930.00%
2021/10/150.1856.5700.00857.000.15,8760.00%
2021/10/140.2848.080845.00840.000.25,8260.00%
2021/10/130.1874.1900.00862.000.15,7990.00%
2021/10/121.2887.481900.00887.000.25,8050.00%
2021/10/080.1909.001.2917.44910.00-1.25,823-0.02%
2021/10/0700.003.1909.22911.00-3.15,809-0.05%
2021/10/060875.591880.99871.00-15,818-0.02%
2021/10/051.1865.4000.00867.001.15,8230.02%
2021/10/040.1892.2600.00892.000.15,7640.00%
2021/10/011.1889.9600.00885.001.15,7870.02%
2021/09/300.1903.762905.00905.00-1.95,769-0.03%
2021/09/292.2917.141940.00913.001.25,7570.02%
2021/09/285954.000.2959.00957.004.85,7420.08%
2021/09/271953.004.5951.86959.00-3.55,698-0.06%
2021/09/230912.0000.00915.0005,7070.00%
2021/09/220906.0300.00911.0005,7090.00%
2021/09/1600.000.1933.00936.00-0.15,5970.00%
2021/09/1500.000934.00935.0005,6080.00%
2021/09/1400.001.1938.87947.00-1.15,671-0.02%
2021/09/131.1922.130925.00927.001.15,7700.02%
2021/09/100.1920.000.1905.00925.0005,9070.00%
2021/09/090901.5900.00901.0005,9260.00%
2021/09/080.1902.1800.00912.000.15,9240.00%
2021/09/071902.0000.00903.0015,9340.02%
2021/09/060.4904.270912.40896.000.45,9590.01%
2021/09/030.1923.570.2923.00919.00-0.15,9220.00%
2021/09/020.1929.001.3931.06933.00-1.25,974-0.02%
2021/09/010923.001.3918.07927.00-1.25,945-0.02%
2021/08/312890.041901.00901.0015,8510.02%
2021/08/300.1900.000905.00912.0005,8150.00%
2021/08/270892.000.1894.00896.00-0.15,8140.00%
2021/08/261.4896.1000.00888.001.45,8010.02%
2021/08/250909.9100.00911.0005,7630.00%
2021/08/241.1906.1700.00909.001.15,8180.02%
2021/08/2300.001.1906.21911.00-1.15,929-0.02%
2021/08/200884.190886.00873.0005,9680.00%
2021/08/191.1886.3100.00888.001.16,0300.02%
2021/08/180.1910.360888.00912.000.16,0360.00%
2021/08/171.3882.7400.00880.001.36,0810.02%
2021/08/160910.501918.00901.00-16,099-0.02%
2021/08/130905.0000.00910.0006,2660.00%
2021/08/122910.9900.00904.0026,3670.03%
2021/08/111.1911.0700.00910.001.16,5050.02%
2021/08/1000.000924.00922.0006,7000.00%
2021/08/090923.001918.00921.00-16,930-0.01%
2021/08/060938.0000.00936.0007,0540.00%
2021/08/0500.000957.50961.0007,2680.00%
2021/08/040.1947.000.1946.46950.0007,6730.00%
2021/08/0300.001.1941.32938.00-1.17,987-0.01%
2021/08/0200.001929.00934.00-18,252-0.01%
2021/07/300.1921.4400.00910.000.18,3410.00%
2021/07/290.1907.000930.00933.000.18,4880.00%
2021/07/281.2893.7900.00890.001.28,5660.01%
2021/07/270941.003943.00938.00-38,595-0.03%
2021/07/261921.0700.00923.0018,8770.01%
2021/07/2300.000.1926.60933.00-0.18,9080.00%
2021/07/222918.003.1928.93919.00-1.18,983-0.01%
2021/07/211912.0200.00912.0019,0490.01%
2021/07/200.1922.090921.00920.000.19,1560.00%
2021/07/193.1922.8000.00919.003.19,2870.03%
2021/07/160952.670950.22957.0009,2670.00%
2021/07/150.1940.312.3944.04951.00-2.19,280-0.02%
2021/07/141.1928.090932.00930.0019,3190.01%
2021/07/130.3934.490.1929.22926.000.29,3390.00%
2021/07/121937.001937.00935.0009,3290.00%
2021/07/090920.4300.00919.0009,3330.00%
2021/07/082920.0000.00920.0029,3930.02%
2021/07/070.1920.1100.00917.000.19,4530.00%
2021/07/060.1928.741938.00922.00-0.99,539-0.01%
2021/07/052.3960.3500.00957.002.39,5310.02%
2021/07/021958.0000.00957.0019,5410.01%
2021/07/011959.9400.00955.0019,5560.01%
2021/06/300962.001.2953.67962.00-1.29,666-0.01%
2021/06/290941.000.3941.00935.00-0.39,5870.00%
2021/06/280929.672929.00935.00-29,649-0.02%
2021/06/251.1931.550935.00927.001.19,7920.01%
2021/06/240.1931.800.1933.00929.00-0.19,8680.00%
2021/06/234924.294920.33941.00010,0040.00%
2021/06/223.3898.952902.50903.001.210,1290.01%
2021/06/213.6934.9700.00918.003.610,0110.04%
2021/06/180.1977.7300.00965.000.19,9640.00%
2021/06/172970.0600.00978.0029,9850.02%
2021/06/160985.001984.00985.00-110,009-0.01%
2021/06/151991.0011000.00989.00010,0030.00%
2021/06/110.1988.0000.00980.000.110,0140.00%
2021/06/104995.501.1998.66998.002.910,0270.03%
2021/06/090974.001.2976.77967.00-1.29,991-0.01%
2021/06/080971.000971.00966.00010,0560.00%
2021/06/072958.991.1969.05973.00110,1540.01%
2021/06/040.1971.6300.00977.000.110,2210.00%
2021/06/030.1979.003978.67981.00-2.910,310-0.03%
2021/06/022965.0100.00959.00210,3900.02%
2021/05/311988.003984.45995.00-210,530-0.02%
2021/05/282955.003.1948.35961.00-1.110,516-0.01%
2021/05/274.1937.102940.00935.002.110,6140.02%
2021/05/260950.0000.00951.00010,7140.00%
2021/05/251967.002965.93952.00-110,736-0.01%
2021/05/245943.213949.33943.00210,7170.02%
2021/05/211959.081943.00955.00010,7460.00%
2021/05/201.1943.4500.00930.001.110,6400.01%
2021/05/191958.750967.65943.00110,5830.01%
2021/05/180.1984.501.2933.84994.00-1.110,480-0.01%
2021/05/172915.001919.00914.00110,4070.01%
2021/05/1400.001.1909.38895.00-1.110,391-0.01%
2021/05/131.2888.172897.50873.00-0.810,414-0.01%
2021/05/129.1895.2321882.70888.00-11.910,317-0.12%
2021/05/114.2918.113.1920.68911.001.110,0400.01%
2021/05/103.6994.5411000.00979.002.69,8500.03%
2021/05/060.11055.4600.001055.000.19,9670.00%
2021/05/050.51022.4211030.001005.00-0.59,9060.00%
2021/05/0411050.391.11069.811085.0009,8430.00%
2021/05/0321114.8811104.791105.0019,6920.01%
2021/04/290.11185.000.21185.001185.00-0.19,5460.00%
2021/04/280.11080.000.11075.001080.0009,7360.00%
2021/04/2700.0001075.001065.0009,7690.00%
2021/04/2601070.000.51069.581070.00-0.59,7640.00%
2021/04/2361027.677.31026.101035.00-1.39,723-0.01%
2021/04/2200.001.1986.01984.00-1.19,703-0.01%
2021/04/211.11004.401.1986.49988.00-0.19,7930.00%
2021/04/2000.003.1988.48998.00-3.19,936-0.03%
2021/04/190965.1700.00963.0009,9450.00%
2021/04/161.1986.2500.00975.001.110,0020.01%
2021/04/150964.001965.76985.00-110,117-0.01%
2021/04/142.1948.1900.00965.002.110,1420.02%
2021/04/130956.671979.94961.00-110,151-0.01%
2021/04/122.1965.041978.00960.001.110,1450.01%
2021/04/091999.0001020.00999.00110,2060.01%
2021/04/081.11021.5411020.001020.000.110,1760.00%
2021/04/071999.8811000.00998.00010,1360.00%
2021/04/061990.002.6996.68995.00-1.610,121-0.02%
2021/04/010965.451.4972.72961.00-1.410,094-0.01%
2021/03/311.1971.400.1965.00969.00110,0370.01%
2021/03/301.1963.262.3974.32971.00-1.29,940-0.01%
2021/03/290957.951.3957.65941.00-1.39,822-0.01%
2021/03/262934.001.3938.92943.000.79,7700.01%
2021/03/250946.001.5937.13949.00-1.59,665-0.02%
2021/03/241892.000890.00894.0019,4730.01%
2021/03/232.1888.332877.00870.000.19,4590.00%
2021/03/220884.5000.00881.0009,4230.00%
2021/03/190.2889.131883.07885.00-0.89,389-0.01%
2021/03/180.1915.5000.00903.000.19,3260.00%
2021/03/170905.0000.00908.0009,3740.00%
2021/03/161910.032917.46919.00-19,405-0.01%
2021/03/151906.001908.96907.0009,4240.00%
2021/03/121902.000.2905.00899.000.89,4770.01%
2021/03/112884.002.1892.65888.00-0.19,4370.00%
2021/03/101.3866.3900.00864.001.39,3690.01%
2021/03/090871.000.1862.00879.0009,3300.00%
2021/03/080.4885.1400.00867.000.49,3120.00%
2021/03/050.1886.201878.07883.00-0.99,295-0.01%
2021/03/041.3896.8000.00897.001.39,3430.01%
2021/03/030.1919.381.2912.34930.00-19,196-0.01%
2021/03/023.1926.432.1915.90900.0019,1130.01%
2021/02/261.5915.1400.00896.001.59,0060.02%
2021/02/250.1937.3100.00944.000.18,8490.00%
2021/02/241.2945.560952.00940.001.28,8460.01%
2021/02/231961.431959.00965.0008,9110.00%
2021/02/220.1959.960962.00951.000.18,9280.00%
2021/02/191.1960.4700.00964.001.19,1540.01%
2021/02/181974.1700.00978.0019,1390.01%
2021/02/171991.811973.03980.0009,1390.00%
2021/02/050.2959.351.2962.63950.00-1.19,019-0.01%
2021/02/0400.001931.00946.00-18,834-0.01%
2021/02/031957.860.1945.00950.000.98,7480.01%
2021/02/020930.001.1939.81931.00-1.18,668-0.01%
2021/02/010901.335.3907.42905.00-5.38,536-0.06%
2021/01/292887.011.2881.30875.000.88,4330.01%
2021/01/284.2871.741872.00869.003.28,3370.04%
2021/01/273897.281878.00897.0028,1980.02%
2021/01/265.1889.9000.00871.005.18,1530.06%
2021/01/251921.971895.12910.0008,2170.00%
2021/01/223930.002923.01917.0018,1740.01%
2021/01/213919.361.1914.79934.001.97,9800.02%
2021/01/200883.0000.00872.0007,7900.00%
2021/01/190.1879.001.1877.11879.00-17,707-0.01%
2021/01/181825.091835.00844.0007,6470.00%
2021/01/153.2863.442867.50850.001.27,5810.02%
2021/01/141.3864.071.1877.36861.000.27,5030.00%
2021/01/131.4869.490.4857.00884.0017,4030.01%
2021/01/121848.971854.88846.0007,2300.00%
2021/01/1100.001848.00851.00-17,124-0.01%
2021/01/082.1816.761.4828.93838.000.87,0750.01%
2021/01/0700.002801.00799.00-26,971-0.03%
2021/01/061796.881790.00792.0006,9420.00%
2021/01/050780.002.1788.95797.00-2.16,919-0.03%
2021/01/042779.472787.52792.0007,1220.00%
2020/12/3100.001752.00747.00-17,147-0.01%
2020/12/301.4741.430741.00746.001.47,3650.02%
2020/12/292741.482744.00734.0007,3380.00%
2020/12/282735.972.4736.24740.00-0.47,3450.00%
2020/12/251714.0000.00715.0017,2690.01%
2020/12/240.5717.002722.00714.00-1.57,323-0.02%
2020/12/230.3710.002.1717.52720.00-1.87,396-0.02%
2020/12/221.2717.712.2708.38703.00-17,438-0.01%
2020/12/210694.001704.00708.00-17,475-0.01%
2020/12/172.1702.053705.34704.00-0.97,540-0.01%
2020/12/160707.0000.00701.0007,5750.00%
2020/12/151.1700.111.1700.14701.0007,6610.00%
2020/12/141703.0000.00702.0017,7850.01%
2020/12/113.2705.310.1711.00707.003.17,8970.04%
2020/12/104.3714.282714.56709.002.37,8950.03%
2020/12/091.2736.563.4739.94734.00-2.27,911-0.03%
2020/12/083714.993.9713.27730.00-0.97,906-0.01%
2020/12/071.1700.953698.33704.00-27,861-0.02%
2020/12/042.2700.232704.00705.000.27,9380.00%
2020/12/032.5703.321701.00700.001.57,9590.02%
2020/12/022.2703.822707.00712.000.27,9600.00%
2020/12/011.1697.372695.00697.00-0.98,051-0.01%
2020/11/303.5712.551709.00704.002.58,1340.03%
2020/11/271.2724.4700.00725.001.28,2280.01%
2020/11/261733.0000.00730.0018,3490.01%
2020/11/2510.1733.988727.01724.002.18,5740.02%
2020/11/241.1739.451.1740.36742.0008,6750.00%
2020/11/231.1744.861742.06743.0008,8270.00%
2020/11/201751.001730.00747.0008,8890.00%
2020/11/191735.883.1731.32733.00-2.18,864-0.02%
2020/11/182709.509.2720.83728.00-7.18,965-0.08%
2020/11/1700.000.7694.90696.00-0.78,975-0.01%
2020/11/161.3691.341694.00694.000.39,4370.00%
2020/11/131.4671.351671.00675.000.49,7250.00%
2020/11/124.2674.064673.00673.000.210,3510.00%
2020/11/112668.063677.00676.00-110,383-0.01%
2020/11/101690.940687.00686.00110,4110.01%
2020/11/091.1699.053710.33702.00-210,500-0.02%
2020/11/061698.001.2695.52700.00-0.210,5760.00%
2020/11/051.2686.520.3688.00696.000.910,6190.01%
2020/11/043666.336669.50677.00-310,610-0.03%
2020/11/032665.002.1668.95665.00-0.110,6990.00%
2020/11/022.3669.921651.00653.001.310,7760.01%
2020/10/301.1678.1800.00678.001.110,7630.01%
2020/10/280.1688.0000.00681.000.111,3300.00%
2020/10/232678.0000.00678.00211,7650.02%
2020/10/190692.001691.00692.00-113,079-0.01%
2020/10/165689.605682.40680.00013,3110.00%
2020/10/153692.334691.00689.00-113,490-0.01%
2020/10/142690.004691.75689.00-213,524-0.01%
2020/10/138701.130.1699.00699.007.913,5780.06%
2020/10/122707.004710.25714.00-213,570-0.01%
2020/10/085671.595.1670.94670.00-0.113,4580.00%
2020/10/073648.677.2634.24647.00-4.213,352-0.03%
2020/10/0600.001615.00615.00-113,230-0.01%
2020/10/051610.0000.00611.00113,4460.01%
2020/09/290609.0000.00610.00013,9110.00%
2020/09/251599.0000.00585.00114,1340.01%
2020/09/2400.000.4602.00600.00-0.414,1480.00%
2020/09/2300.002616.50617.00-214,104-0.01%
2020/09/220604.0000.00603.00014,1210.00%
2020/09/210.2614.0000.00616.000.214,1520.00%
2020/09/182.2604.275602.60611.00-2.814,216-0.02%
2020/09/175596.602600.50599.00314,1780.02%
2020/09/161626.0000.00617.00114,2260.01%
2020/09/153609.671610.00611.00214,3450.01%
2020/09/141607.001604.00609.00014,5840.00%
2020/09/112592.501595.00595.00114,5290.01%
2020/09/091591.0000.00595.00114,5790.01%
2020/09/081602.001613.00604.00014,5310.00%
2020/09/071608.0000.00598.00114,6170.01%
2020/09/041608.001590.00603.00014,6780.00%
2020/09/032613.003605.33603.00-114,559-0.01%
2020/09/023596.674.4599.59596.00-1.414,467-0.01%
2020/09/011558.0010567.20576.00-914,314-0.06%
2020/08/317558.001567.00556.00614,2740.04%
2020/08/2800.002567.00574.00-214,125-0.01%
2020/08/275.4563.043559.36558.002.414,0630.02%
2020/08/2600.001582.00578.00-114,098-0.01%
2020/08/251586.002.1586.76589.00-1.114,064-0.01%
2020/08/242588.501.1591.82585.000.914,0580.01%
2020/08/214598.253596.00604.00113,9920.01%
2020/08/202564.002573.50565.00013,7690.00%
2020/08/1900.004618.75609.00-413,312-0.03%
2020/08/189625.561625.00617.00813,1080.06%
2020/08/1300.001699.00684.00-112,854-0.01%
2020/08/1200.001682.00680.00-113,029-0.01%
2020/08/111.1693.642695.00693.00-0.913,265-0.01%
2020/08/103.1709.003696.00706.000.113,1960.00%
2020/08/073705.331733.00705.00213,1490.02%
2020/08/062740.001742.00732.00113,0800.01%
2020/08/051730.001.1730.09730.00-0.112,9500.00%
2020/08/043710.006720.67732.00-312,842-0.02%
2020/08/036718.174702.50696.00212,6320.02%
2020/07/311698.120701.00701.00112,3380.01%
2020/07/301685.000.1686.00683.000.912,2390.01%
2020/07/2900.004.1679.59682.00-4.112,132-0.03%
2020/07/2814721.935713.19680.00912,0870.07%
2020/07/277.1722.542.2705.73728.004.911,8490.04%
2020/07/243.2682.947690.43675.00-3.812,020-0.03%
2020/07/231.1665.623680.33677.00-211,790-0.02%
2020/07/225.1664.005662.40664.000.111,7220.00%
2020/07/214641.002621.00637.00211,5260.02%
2020/07/1700.001600.00607.00-111,461-0.01%
2020/07/1600.003603.33599.00-311,498-0.03%
2020/07/151612.004606.50609.00-311,468-0.03%
2020/07/131.1628.093636.00629.00-1.911,402-0.02%
2020/07/109634.564629.00616.00511,3720.04%
2020/07/096657.674654.50651.00211,3130.02%
2020/07/086.1661.021666.00661.005.111,1470.05%
2020/07/072.1607.008615.75618.00-5.910,896-0.05%
2020/07/0600.001582.00589.00-110,711-0.01%
2020/07/032580.501581.00585.00110,7050.01%
2020/07/0100.000.2579.00577.00-0.210,7420.00%
2020/06/3000.000579.00579.00010,7250.00%
2020/06/291569.002571.00565.00-110,747-0.01%
2020/06/232.1576.3300.00574.002.110,7950.02%
2020/06/223572.0000.00576.00310,7300.03%
2020/06/191543.001535.00546.00010,7720.00%
2020/06/1600.000.1506.00510.00-0.111,0620.00%
2020/06/121475.501494.00492.50011,4100.00%
2020/06/111507.001503.00496.50011,4500.00%
2020/06/1000.001498.00500.00-111,475-0.01%
2020/06/091489.5000.00497.50111,7570.01%
2020/06/0800.001499.50494.50-111,945-0.01%
2020/06/041485.0000.00490.00111,9990.01%
2020/06/0200.003.2485.21485.00-3.212,020-0.03%
2020/06/011462.501468.00461.50011,9150.00%
2020/05/261460.0000.00460.00112,0780.01%
2020/05/2500.002455.07460.00-212,147-0.02%
2020/05/225.1442.672448.00442.003.112,1300.03%
2020/05/2100.001461.00464.50-112,091-0.01%
2020/05/2000.004.1465.90470.00-4.112,071-0.03%
2020/05/192459.2512.1461.15462.00-10.111,901-0.08%
2020/05/184443.002.4443.88440.501.611,6850.01%
2020/05/1400.002412.50411.00-211,447-0.02%
2020/05/131417.0000.00420.00111,4610.01%
2020/05/0700.001412.50411.00-111,832-0.01%
2020/05/065408.005.1406.52408.00-0.111,8670.00%
2020/05/044402.382399.50399.50212,0420.02%
2020/04/3000.007409.14415.00-712,003-0.06%
2020/04/2900.006.3394.07398.00-6.311,815-0.05%
2020/04/282373.782373.75375.00011,4610.00%
2020/04/270.1374.004360.75372.00-3.911,656-0.03%
2020/04/242351.501350.50348.50111,5310.01%
2020/04/213358.6700.00353.50311,8740.03%
2020/04/2000.001372.00370.00-112,011-0.01%
2020/04/171368.003371.50368.00-212,089-0.02%
2020/04/164362.1300.00361.50411,9950.03%
2020/04/153365.0000.00365.50312,0030.02%
2020/04/131350.5000.00351.50111,9920.01%
2020/04/101350.0000.00350.00112,0130.01%
2020/04/0900.003354.67351.50-312,109-0.02%
2020/04/071349.502347.75347.00-112,056-0.01%
2020/04/061340.5000.00341.00111,9600.01%
2020/03/311339.001327.50327.50011,8800.00%
2020/03/3000.003330.33336.50-311,749-0.03%
2020/03/274354.131347.50340.00311,6220.03%
2020/03/2600.001337.00343.50-111,460-0.01%
2020/03/2500.003349.17334.50-311,502-0.03%
2020/03/245336.003335.83330.00211,3140.02%
2020/03/232312.001311.00308.00111,2860.01%
2020/03/201291.503300.00301.00-211,228-0.02%
2020/03/192280.0000.00274.00211,1180.02%
2020/03/182318.251.2316.17301.500.810,8390.01%
2020/03/171312.501317.00315.50010,7120.00%
2020/03/161326.5000.00320.00110,5370.01%
2020/03/1300.002330.75341.00-210,390-0.02%
2020/03/123348.6700.00336.00310,1180.03%
2020/03/115376.005366.50363.0009,8840.00%
2020/03/101363.001.1366.23373.50-0.19,8230.00%
2020/03/091369.0000.00366.5019,7270.01%
2020/03/0500.002381.75385.00-29,648-0.02%
2020/03/041366.0000.00370.5019,6610.01%
2020/03/033.1373.064374.00372.00-0.99,644-0.01%
2020/03/021362.005357.30363.00-49,576-0.04%
2020/02/272364.251371.00360.0019,5690.01%
2020/02/263375.506377.50375.00-39,475-0.03%
2020/02/244380.251378.00377.0039,4410.03%
2020/02/211.1391.6800.00388.001.19,3240.01%
2020/02/201392.501390.50394.0009,2570.00%
2020/02/191390.002392.00388.50-19,184-0.01%
2020/02/182.1394.525395.10392.00-2.99,196-0.03%
2020/02/141408.0000.00405.5019,0820.01%
2020/02/131408.501409.50408.5009,0180.00%
2020/02/123401.176397.00401.50-38,901-0.03%
2020/02/118389.0600.00390.0088,8950.09%
2020/02/103380.832383.25380.0018,9050.01%
2020/02/073382.171379.00381.0028,9500.02%
2020/02/061.1383.641386.00382.000.18,9790.00%
2020/02/052386.5000.00381.0028,9470.02%
2020/02/041386.001392.00390.5008,8440.00%
2020/02/030.1385.001376.50382.00-0.99,087-0.01%
2020/01/312.1390.2600.00388.002.19,1000.02%
2020/01/304389.506391.67383.50-29,154-0.02%
2020/01/201421.002419.75419.00-18,903-0.01%
2020/01/171423.0000.00420.5018,9460.01%
2020/01/161415.003419.00421.00-29,016-0.02%
2020/01/156408.586411.33416.0008,8660.00%
2020/01/146416.585416.80416.0018,5180.01%
2020/01/135423.9000.00422.0058,2700.06%
2020/01/102428.002432.00432.0008,1990.00%
2020/01/081433.5000.00430.5018,3060.01%
2020/01/071428.001420.50426.0008,3110.00%
2020/01/0600.001426.00424.00-18,361-0.01%
2020/01/033432.3300.00434.5038,3610.04%
2019/12/312441.751442.00443.5018,2210.01%
2019/12/272447.001452.00446.5018,3540.01%
2019/12/261453.0000.00449.0018,3500.01%
2019/12/2400.001445.00445.00-18,479-0.01%
2019/12/2300.001449.50449.00-18,565-0.01%
2019/12/204446.5000.00446.0048,6560.05%
2019/12/183454.670.1456.50456.502.98,4150.03%
2019/12/173459.334460.13460.50-18,371-0.01%
2019/12/162435.253441.17442.00-18,218-0.01%
2019/12/1300.004433.00432.50-48,167-0.05%
2019/12/111425.0000.00429.0018,2390.01%
2019/12/1000.001425.00425.00-18,338-0.01%
2019/12/0900.001425.00426.50-18,406-0.01%
2019/12/061417.002415.25415.00-18,435-0.01%
2019/12/052423.5000.00420.0028,6750.02%
2019/12/041419.002420.75424.50-18,807-0.01%
2019/12/032.1419.691421.50418.001.18,7810.01%
2019/12/021418.501423.50416.5008,7630.00%
2019/11/290.1421.5000.00421.500.18,7250.00%
2019/11/283424.004426.25431.50-18,621-0.01%
2019/11/2710424.5010.1422.00422.50-0.18,6300.00%
2019/11/251419.0000.00418.5018,8360.01%
2019/11/216404.083407.50407.0038,7820.03%
2019/11/202414.0000.00414.5028,7000.02%
2019/11/185418.303419.33419.5028,8590.02%
2019/11/150.1420.004419.63422.00-3.99,020-0.04%
2019/11/1300.001409.50408.00-19,416-0.01%
2019/11/113408.672404.50403.5019,3990.01%
2019/11/083415.0000.00414.0039,3240.03%
2019/11/062425.002433.00434.0009,1600.00%
2019/11/051424.502422.75425.00-19,161-0.01%
2019/11/011408.0000.00405.0019,1510.01%
2019/10/313396.506403.00408.00-39,210-0.03%
2019/10/301392.001396.00396.5009,2180.00%
2019/10/281386.503384.17387.00-29,387-0.02%
2019/10/254385.002379.00379.0029,4180.02%
2019/10/2400.001380.00381.50-19,356-0.01%
2019/10/231369.002371.50372.00-19,235-0.01%
2019/10/222368.752370.50371.5009,3090.00%
2019/10/181371.501373.50370.0009,3930.00%
2019/10/1700.002370.00371.00-29,416-0.02%
2019/10/166364.582360.00360.0049,4280.04%
2019/10/152367.752371.00367.0009,3380.00%
2019/10/143374.0000.00370.5039,2560.03%
2019/10/031367.501370.00379.5008,9610.00%
2019/10/011375.501376.50376.5008,9530.00%
2019/09/2700.001376.00369.00-18,898-0.01%
2019/09/261379.501382.00376.0008,8930.00%
2019/09/251379.5000.00380.0018,8850.01%
2019/09/2400.001384.50387.00-18,874-0.01%
2019/09/231389.502387.00388.00-18,877-0.01%
2019/09/202383.752386.00386.5008,8890.00%
2019/09/182383.002382.00382.0008,7230.00%
2019/09/162383.000.2381.00382.001.88,6830.02%
2019/09/121375.502378.00375.00-18,578-0.01%
2019/09/114374.132374.50374.5028,5510.02%
2019/09/105380.005378.00378.0008,5380.00%
2019/09/091383.503388.33382.50-28,500-0.02%
2019/09/0600.002373.25374.50-28,254-0.02%
2019/09/0300.001369.00364.00-18,185-0.01%
2019/09/020.4370.0000.00370.500.48,2450.00%
2019/08/306372.335367.50367.5018,2590.01%
2019/08/295.1364.495363.00365.500.18,2420.00%
2019/08/2800.003365.33366.00-38,248-0.04%
2019/08/2600.002338.25343.00-28,242-0.02%
2019/08/232348.501348.00342.5018,3390.01%
2019/08/221344.002347.50345.00-18,310-0.01%
2019/08/202349.503349.83351.00-18,242-0.01%
2019/08/1910329.9010339.25353.0008,1040.00%
2019/08/1600.002322.00322.00-27,760-0.03%
2019/08/1500.001314.50316.50-17,693-0.01%
2019/08/131318.0000.00318.0017,7150.01%
2019/08/1200.002321.25323.00-27,798-0.03%
2019/08/0600.002312.00309.00-27,636-0.03%
2019/08/052310.0000.00312.0027,6010.03%
2019/08/026310.676313.50316.0007,5630.00%
2019/08/011315.001326.50314.0007,4960.00%
2019/07/319318.945312.50314.5047,2390.06%
2019/07/3000.004323.63325.50-47,148-0.06%
2019/07/291318.0000.00319.0017,0660.01%
2019/07/2500.004312.25313.00-47,515-0.05%
2019/07/242310.0000.00308.0027,5680.03%
2019/07/1000.001318.50318.00-17,546-0.01%
2019/07/0400.001318.50319.00-17,840-0.01%
2019/07/021315.002315.00319.00-17,929-0.01%
2019/07/012314.251314.00314.0017,9110.01%
2019/06/2700.000312.50313.0007,9800.00%
2019/06/243311.673310.83315.5007,9920.00%
2019/06/191308.0000.00308.5018,0570.01%
2019/06/141309.5000.00307.0017,9230.01%
2019/06/1200.001309.50309.50-17,874-0.01%
2019/06/1000.005314.50316.00-57,777-0.06%
2019/06/042315.752311.00311.0007,6510.00%
2019/06/033312.004311.25314.00-17,579-0.01%
2019/05/311302.506311.25311.00-57,512-0.07%
2019/05/3000.005296.50296.50-57,348-0.07%
2019/05/275277.5000.00281.0057,4960.07%
2019/05/231291.501290.00292.0007,8920.00%
2019/05/214291.5000.00290.5047,8940.05%
2019/05/202290.0000.00290.0027,8580.03%
2019/05/1700.001293.00291.00-17,829-0.01%
2019/05/162289.002289.00288.0007,7530.00%
2019/05/152292.500.1292.50290.001.97,7220.03%
2019/05/141286.0000.00289.0017,7170.01%
2019/05/131291.001293.50286.5007,6820.00%
2019/05/102299.753298.67298.50-17,872-0.01%
2019/05/031303.002306.25309.00-17,464-0.01%
2019/05/021306.507304.86298.00-67,205-0.08%
2019/04/301292.506291.67295.50-56,913-0.07%
2019/04/291288.001288.00287.5006,8440.00%
2019/04/261285.001287.00290.0006,8840.00%
2019/04/231286.502286.00290.00-16,891-0.01%
2019/04/191290.0000.00290.0016,8600.01%
2019/04/181291.003.1291.30291.00-2.16,852-0.03%
2019/04/174290.882288.75288.5026,8160.03%
2019/04/1500.001299.00296.50-16,549-0.02%
2019/04/1200.001296.00293.50-16,523-0.02%
2019/04/115296.501292.00291.5046,4780.06%
2019/04/091292.002295.75299.50-16,197-0.02%
2019/04/022290.7500.00290.5025,8720.03%
2019/04/0100.001284.50285.50-15,738-0.02%
2019/03/2900.002279.50282.50-25,638-0.04%
2019/03/282279.003282.00276.50-15,624-0.02%
2019/03/271278.001280.00279.5005,6970.00%
2019/03/2600.001279.50281.00-15,698-0.02%
2019/03/253277.0000.00276.5035,6730.05%
2019/03/221285.507282.36284.00-65,618-0.11%
2019/03/214277.003278.00277.5015,4560.02%
2019/03/192274.251275.50275.5015,4140.02%
2019/03/183277.331281.00278.0025,3640.04%
2019/03/151274.5011275.64276.00-105,344-0.19%
2019/03/142274.002276.50272.5005,3460.00%
2019/03/1300.001272.50273.00-15,402-0.02%
2019/03/122274.001274.50270.5015,4380.02%
2019/03/113268.834271.13270.00-15,514-0.02%
2019/03/088268.632269.75267.5065,5800.11%
2019/03/0714274.043277.17274.00115,5640.20%
2019/03/063280.002279.00280.0015,5710.02%
2019/03/052274.7510276.00273.00-85,485-0.15%
2019/03/043279.5000.00277.0035,4440.06%
2019/02/271279.502279.00280.00-15,375-0.02%
2019/02/2616284.0316285.34276.5005,2450.00%
2019/02/254278.2519280.11282.50-155,028-0.30%
2019/02/2214263.7514270.00264.0004,7540.00%
2019/02/2113255.381256.00259.00124,5300.26%
2019/02/2011254.001252.50255.50104,4800.22%
2019/02/191.2250.5000.00250.001.24,4950.03%
2019/02/1500.001256.00252.00-14,475-0.02%
2019/02/141258.0000.00255.5014,4750.02%
2019/02/1300.001259.00259.00-14,503-0.02%
2019/02/1200.002257.75257.50-24,487-0.04%
2019/02/1100.004253.75259.50-44,448-0.09%
2019/01/302243.259244.00243.00-74,185-0.17%
2019/01/291244.5000.00245.5014,1980.02%
2019/01/289247.502247.75248.5074,1970.17%
2019/01/252246.753248.67248.00-14,258-0.02%
2019/01/241244.501245.50244.5004,3090.00%
2019/01/231240.0000.00241.0014,3710.02%
2019/01/225246.203241.50242.0024,3860.05%
2019/01/2100.001247.50244.50-14,429-0.02%
2019/01/181242.0000.00244.0014,4950.02%
2019/01/1600.003235.17237.00-34,540-0.07%
2019/01/151232.002232.75233.00-14,529-0.02%
2019/01/142231.252232.75231.5004,4920.00%
2019/01/113226.676227.58227.50-34,487-0.07%
2019/01/104224.382225.50226.0024,4970.04%
2019/01/093225.675228.30226.00-24,501-0.04%
2019/01/081220.002221.00222.00-14,416-0.02%
2019/01/073220.0000.00219.0034,4590.07%
2019/01/042214.751216.00217.0014,4650.02%
2019/01/032222.502223.75223.5004,6340.00%
2019/01/023225.3312221.63220.50-94,644-0.19%
2018/12/283224.833227.00229.5004,6610.00%
2018/12/2700.001225.00225.00-14,758-0.02%
2018/12/251221.0000.00221.0014,8090.02%
2018/12/240227.001224.00225.00-14,877-0.02%
2018/12/221222.5000.00223.0014,9190.02%
2018/12/212223.2500.00223.5025,0010.04%
2018/12/2012226.3800.00225.00124,9750.24%
2018/12/181235.001236.50234.5004,8680.00%
2018/12/174237.131238.50235.0034,9010.06%
2018/12/141236.5000.00236.0014,9540.02%
2018/12/132234.252236.50237.5004,9590.00%
2018/12/1100.001228.00228.00-14,951-0.02%
2018/12/100231.0000.00229.0004,9650.00%
2018/12/071233.0000.00233.5014,9650.02%
2018/12/061231.5000.00229.5014,9440.02%
2018/12/051246.008245.50244.50-74,887-0.14%
2018/12/0400.001252.00252.00-14,914-0.02%
2018/12/0300.003243.33245.50-34,860-0.06%
2018/11/3000.002235.75237.50-24,801-0.04%
2018/11/295237.1000.00231.5054,7460.11%
2018/11/286235.002234.25236.5044,7350.08%
2018/11/272228.001230.50232.0014,7110.02%
2018/11/2600.003229.33228.00-34,754-0.06%
2018/11/202221.5000.00225.0024,9540.04%
2018/11/1600.003222.00220.00-34,986-0.06%
2018/11/142230.0000.00230.0024,9750.04%
2018/11/131227.0000.00231.0015,0170.02%
2018/11/1200.001235.00234.50-15,076-0.02%
2018/11/091228.0000.00228.5015,2140.02%
2018/11/072232.502234.50235.0005,1580.00%
2018/11/061232.5011236.86230.00-105,183-0.19%
2018/11/0100.001226.00223.50-15,060-0.02%
2018/10/3100.002220.25227.50-24,993-0.04%
2018/10/302209.001208.00207.0014,8640.02%
2018/10/292203.002203.00208.0004,9050.00%
2018/10/2510207.851207.00210.0095,0720.18%
2018/10/242207.751214.50214.0015,1950.02%
2018/10/2300.001221.00214.00-15,206-0.02%
2018/10/1900.001222.00222.50-15,355-0.02%
2018/10/152225.7500.00221.0025,8310.03%
2018/10/113208.3300.00210.5035,7390.05%
2018/10/091231.0000.00228.5015,5300.02%
2018/10/021244.5000.00245.0015,4110.02%
2018/10/012250.001250.50250.0015,4410.02%
2018/09/201240.5000.00238.0015,6980.02%
2018/09/171244.001243.50243.5005,8610.00%
2018/09/121246.001244.00244.0005,8880.00%
2018/09/111243.0000.00244.0015,9270.02%
2018/09/101240.0000.00242.5015,9240.02%
2018/09/071252.501248.00248.0005,9020.00%
2018/09/0600.002255.50255.00-25,865-0.03%
2018/09/041254.0000.00253.5015,8700.02%
2018/08/311253.5000.00251.5015,9200.02%
2018/08/3000.002256.75256.00-25,884-0.03%
2018/08/291254.5000.00256.0015,9050.02%
2018/08/281252.5000.00252.0015,8830.02%
2018/08/271246.5000.00247.5015,8580.02%
2018/08/211247.002246.00245.50-15,876-0.02%
2018/08/171249.5000.00247.0015,8740.02%
2018/08/162248.001250.50247.5015,8170.02%
2018/08/072276.751275.50275.5015,9110.02%
2018/08/0600.001273.50273.00-15,915-0.02%
2018/08/021272.0000.00269.0016,0400.02%
2018/08/015266.0010267.25275.00-55,966-0.08%
2018/07/314252.383252.83254.0015,7810.02%
2018/07/306262.173262.50260.0035,6750.05%
2018/07/271268.504268.88267.50-35,670-0.05%
2018/07/251260.502256.50262.50-15,789-0.02%
2018/07/243257.671264.00255.0025,8310.03%
2018/07/233273.3300.00271.5035,6560.05%
2018/07/201280.5000.00280.0015,6940.02%
2018/07/161284.0000.00282.5016,0050.02%
2018/07/1200.001283.50283.00-16,621-0.02%
2018/07/111274.501276.00276.0006,6440.00%
2018/07/091277.5000.00272.5016,7080.01%
2018/07/061.1286.5500.00285.001.16,6830.02%
2018/07/051284.002289.50281.50-16,677-0.01%
2018/07/043300.3300.00298.0036,5890.05%
2018/07/021309.500.2306.00305.000.86,7070.01%
2018/06/271297.0000.00296.5016,7090.01%
2018/06/262297.001297.00296.5016,7070.01%
2018/06/2500.001310.50310.00-16,629-0.02%
2018/06/221309.0000.00310.5016,7870.01%
2018/06/141.1319.3000.00315.001.17,2910.01%
2018/06/131324.5000.00320.5017,5260.01%
2018/06/120.1325.001325.00324.00-0.97,670-0.01%
2018/06/071330.0000.00331.0017,8560.01%
2018/06/0400.003327.00329.50-38,154-0.04%
2018/06/011315.0000.00319.0018,1770.01%
2018/05/311311.501311.50311.5008,2490.00%
2018/05/3000.000312.00310.0008,1970.00%
2018/05/282319.0000.00318.5028,4120.02%
2018/05/2500.001323.50324.00-18,472-0.01%
2018/05/231318.0000.00320.0018,4960.01%
2018/05/161321.0000.00319.0018,5910.01%
2018/05/141319.5000.00320.0018,7790.01%
2018/05/031329.001325.50320.0008,8570.00%
2018/05/0200.002339.25331.00-28,786-0.02%
2018/04/301339.5000.00340.0018,7630.01%
2018/04/271334.5000.00339.5018,7540.01%
2018/04/261335.001329.50323.5008,7080.00%
2018/04/242332.505337.50341.50-38,641-0.03%
2018/04/231358.0000.00350.5018,5600.01%
2018/04/201353.5000.00354.5018,4870.01%
2018/04/193370.001363.00360.5028,4060.02%
2018/04/181365.833365.00362.00-28,208-0.02%
2018/04/1700.001339.50340.00-17,840-0.01%
2018/04/1100.001343.00339.00-17,785-0.01%
2018/04/091330.0000.00327.5017,8000.01%
2018/04/0300.001329.00328.00-17,728-0.01%
2018/03/311340.0000.00340.5017,7070.01%
2018/03/291336.5000.00331.0017,6770.01%
2018/03/2700.002338.00342.50-27,524-0.03%
2018/03/2600.003339.17347.00-37,360-0.04%
2018/03/232330.0011326.23328.00-97,205-0.12%
2018/03/2200.0032335.84336.00-327,199-0.44%
2018/03/211340.002339.25336.00-17,191-0.01%
2018/03/2000.003342.00342.50-37,183-0.04%
2018/03/191333.001327.00334.0006,9880.00%
2018/03/151317.0000.00318.0016,6270.02%
2018/03/091311.004311.25310.50-36,656-0.05%
2018/03/0700.001306.00300.00-16,474-0.02%
2018/02/2100.000303.50304.5006,2380.00%
2018/02/0100.005310.00307.00-56,236-0.08%
2018/01/3100.001303.00299.00-16,091-0.02%
2018/01/306300.3300.00299.0066,0910.10%
2018/01/2900.000.2308.00308.00-0.26,1980.00%
2018/01/251305.5000.00305.5016,2670.02%
2018/01/1700.001306.00306.50-16,629-0.02%
2018/01/151310.0000.00313.0016,6500.02%
2018/01/091302.502303.50304.00-16,854-0.01%
2018/01/081300.003299.17298.00-27,070-0.03%
2018/01/051300.0000.00300.0017,4180.01%
2018/01/041300.5000.00307.0017,6070.01%
科技巨頭面臨反壟斷風波，台積電矽光子聯盟戰略布局助攻: 台積電、日月光投控、聯發科、技嘉、廣達、緯創Anue鉅亨－13天前
...詳全文
聯發科前八月營收年增三成 法人估全年 EPS 約58元UDN聯合新聞網－14天前
聯發科（2454）8月營收為月減9%、年減1.7%，累計前八月營收年增29.9%，表現符合市場預期；法人機構表示，在聯發......詳全文
台股迎史上第4高漲幅 他憂：外資養肥再殺？網揪1疑點預言再一根UDN聯合新聞網－15天前
台股12日隨輝達（NVIDIA）發威，台積電（2330）上演秒填息，包括聯發科（2454）、鴻海（2317）、日月光（3711）等AI半導體權值股價全面拉升，大漲622.25點作收，成交量回到3,000億元以上。PTT網友擔心，成交量沒有到非常大，漲幅卻達到歷史第四高，「會不會只是外資先漲養肥再準備開殺？」有人直言「明天又殺一根根本不意外」。...詳全文
聯發科 相關文章