• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

創意

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

  • 1147人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
創意 (3443)籌碼相關－元大-竹南 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-竹南 券商分點個股進出

元大-竹南 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/2100.002.11262.421265.00-2.11,707-0.12%
2024/11/201.11211.4611230.001215.000.11,6990.01%
2024/11/1911185.0011195.001245.0001,7050.00%
2024/11/180.11191.5600.001180.000.11,7100.01%
2024/11/1311225.0000.001195.0011,7700.06%
2024/11/1200.0011270.001245.00-11,767-0.06%
2024/11/0811285.003.11296.291280.00-2.11,775-0.12%
2024/11/0700.0011275.861285.00-11,800-0.06%
2024/11/0611260.0000.001255.0011,8090.06%
2024/11/0511215.0011225.001215.0001,8430.00%
2024/11/0111116.6011145.001180.0001,9330.00%
2024/10/3001230.000.11266.161235.00-0.11,9090.00%
2024/10/2901230.0000.001235.0001,9380.00%
2024/10/280.11260.9800.001260.000.12,0120.01%
2024/10/2400.0001275.001280.0002,1240.00%
2024/10/2300.0011305.001315.00-12,126-0.05%
2024/10/2221267.501.41297.991280.000.62,1260.03%
2024/10/2100.001.11246.361265.00-1.12,106-0.05%
2024/10/180.11210.0021235.001200.00-1.92,095-0.09%
2024/10/1611210.0011205.001210.0002,1300.00%
2024/10/1521220.000.21220.001215.001.82,1460.08%
2024/10/1411215.0011190.001215.0002,1410.00%
2024/10/0901180.0000.001180.0002,1540.00%
2024/10/0801165.0011174.981170.00-12,137-0.05%
2024/10/0701120.0011105.001110.00-12,150-0.05%
2024/10/0411060.1001071.671040.0012,1670.05%
2024/10/0101084.2001070.001060.0002,1700.00%
2024/09/2711159.8811140.241120.0002,2630.00%
2024/09/2500.001.11170.001170.00-1.12,255-0.05%
2024/09/2431043.3241048.751065.00-12,274-0.04%
2024/09/2311054.9611035.091045.0002,2830.00%
2024/09/2001026.4300.001040.0002,2970.00%
2024/09/1801010.0000.00998.0002,3740.00%
2024/09/1601040.0000.001045.0002,4040.00%
2024/09/1311040.1711060.001040.0002,4620.00%
2024/09/1211059.9911045.001060.0002,5080.00%
2024/09/1100.0001025.001015.0002,5800.00%
2024/09/1001030.0000.00999.0002,5860.00%
2024/09/0901021.6701030.001020.0002,6070.00%
2024/09/060.11020.0001025.001020.000.12,6250.00%
2024/09/050999.190995.00985.0002,6210.00%
2024/09/042.1992.1400.00987.002.12,6370.08%
2024/09/0311070.0911075.001070.0002,6620.00%
2024/09/0201120.0000.001095.0002,7130.00%
2024/08/3001120.0011120.001115.00-12,746-0.04%
2024/08/2901119.1700.001105.0002,8180.00%
2024/08/2811144.5400.001120.0012,8490.04%
2024/08/2721140.0011135.001135.0012,8820.03%
2024/08/2601170.0000.001130.0002,8920.00%
2024/08/2331155.0011150.001150.0022,9080.07%
2024/08/2200.0011199.901175.00-12,958-0.03%
2024/08/2111169.8121175.001165.00-12,968-0.03%
2024/08/2011180.0000.001180.0012,9940.03%
2024/08/1911180.0011150.001180.0002,9840.00%
2024/08/1621144.9241160.011155.00-22,979-0.07%
2024/08/1531114.9951105.011115.00-22,953-0.07%
2024/08/141.11094.8600.001085.001.12,9580.04%
2024/08/1341050.0941062.501050.0002,9460.00%
2024/08/1221050.0421057.501060.0002,9580.00%
2024/08/0911025.1121047.501035.00-13,011-0.03%
2024/08/082990.074.1999.98998.00-23,014-0.07%
2024/08/070.1998.4911014.941015.00-0.92,998-0.03%
2024/08/060915.072907.28942.00-22,946-0.07%
2024/08/051.1955.191956.00954.000.12,8660.00%
2024/08/020.11082.2461101.671060.00-5.92,851-0.21%
2024/08/016.11151.7511155.001140.005.12,8650.18%
2024/07/3121105.450.11139.171150.001.92,8630.07%
2024/07/304.21089.2600.001095.004.22,8150.15%
2024/07/2911205.0000.001205.0012,7170.04%
2024/07/2601345.2300.001335.0002,7190.00%
2024/07/2331431.7121457.501430.0012,7890.04%
2024/07/2221432.3621435.001435.0002,8280.00%
2024/07/1931461.6631455.001440.0002,8440.00%
2024/07/1841451.3731455.001470.0012,8730.04%
2024/07/1711549.4811560.001515.0002,8630.00%
2024/07/1621570.0021600.001565.0002,8850.00%
2024/07/1511560.0100.001555.0012,9080.03%
2024/07/1221560.1421570.001575.0002,9260.00%
2024/07/1100.0001597.501595.0002,9260.00%
2024/07/0911630.0011630.001635.0002,9920.00%
2024/07/0811550.6811595.001550.0002,9950.00%
2024/07/0521600.0021605.001600.0002,9750.00%
2024/07/0421610.0211615.001615.0012,9780.03%
2024/07/0311635.0000.001600.0012,9800.03%
2024/07/0211520.150.11520.001540.000.92,9570.03%
2024/07/010.11607.5000.001580.000.12,9380.00%
2024/06/2811610.0021607.501605.00-12,982-0.03%
2024/06/2701555.0001550.001540.0002,9870.00%
2024/06/2600.0001580.001575.0003,0010.00%
2024/06/251.21567.9111565.001585.000.23,0040.01%
2024/06/2411574.571.11603.931550.00-0.12,9860.00%
2024/06/2121645.0011639.821630.0012,9660.03%
2024/06/200.11608.400.11612.531625.0002,9370.00%
2024/06/1931631.691.11627.411615.001.92,8990.06%
2024/06/180.11662.3121679.951680.00-1.92,877-0.07%
2024/06/1711550.0011565.001540.0002,8080.00%
2024/06/1411565.0011545.001565.0002,8430.00%
2024/06/1300.0001580.001550.0002,8320.00%
2024/06/1111575.001.11593.291560.00-0.12,8720.00%
2024/06/0701596.000.11583.371605.00-0.12,9020.00%
2024/06/0611540.0500.001545.0012,8620.04%
2024/06/0511565.001.11552.071580.00-0.12,8150.00%
2024/06/0401565.005.11603.591535.00-5.12,813-0.18%
2024/06/0311540.002.11555.361570.00-1.12,774-0.04%
2024/05/3111474.8700.001455.0012,7460.04%
2024/05/3001515.0001530.001510.0002,7330.00%
2024/05/2811540.0521537.821530.00-12,785-0.04%
2024/05/2700.000.11497.291495.00-0.12,8050.00%
2024/05/2400.0011495.001465.00-12,822-0.04%
2024/05/2311430.0011440.001430.0002,7970.00%
2024/05/2211435.0000.001445.0012,8120.04%
2024/05/2131446.6721440.051435.0012,8320.04%
2024/05/2011460.0041451.251460.00-32,868-0.10%
2024/05/1721417.5121425.001430.0002,8780.00%
2024/05/1611420.001.11434.301420.00-0.12,8890.00%
2024/05/151.11414.0921445.001410.00-0.92,932-0.03%
2024/05/1411365.1021375.091370.00-12,962-0.03%
2024/05/1301318.7511330.001335.00-13,049-0.03%
2024/05/1021267.5511275.001270.0013,0780.03%
2024/05/0901279.1700.001275.0003,1350.00%
2024/05/0811315.0111310.001315.0003,1470.00%
2024/05/0711295.0400.001315.0013,1890.03%
2024/05/0621352.4221350.001350.0003,1720.00%
2024/05/0211375.000.71374.171375.000.33,2790.01%
2024/04/2901375.002.11389.371360.00-2.13,352-0.06%
2024/04/2621279.9831300.001320.00-13,332-0.03%
2024/04/2411204.6811190.001190.0003,3710.00%
2024/04/2301123.0000.001125.0003,3650.00%
2024/04/2201119.2301120.001105.0003,3780.00%
2024/04/1911150.1900.001155.0013,3780.03%
2024/04/1801214.2900.001215.0003,3720.00%
2024/04/1701192.0600.001200.0003,4470.00%
2024/04/1601197.300.11130.001185.00-0.13,4870.00%
2024/04/150.11204.4800.001160.000.13,4470.00%
2024/04/1201264.6500.001255.0003,4080.00%
2024/04/1101320.0000.001325.0003,3760.00%
2024/04/1001320.0000.001320.0003,3770.00%
2024/04/0921334.9501337.501315.0023,3910.06%
2024/04/080.11306.6700.001300.000.13,3980.00%
2024/04/032.11385.2211385.001385.001.13,3650.03%
2024/04/0201372.6921360.001375.00-23,355-0.06%
2024/04/0101288.7500.001295.0003,3190.00%
2024/03/2901246.3911250.001245.00-13,311-0.03%
2024/03/2801245.0000.001220.0003,3000.00%
2024/03/2701230.0021232.501240.00-23,322-0.06%
2024/03/261.21278.9711300.001265.000.23,3180.01%
2024/03/251.11300.6000.001295.001.13,3270.03%
2024/03/2101299.2900.001300.0003,3510.00%
2024/03/2001318.6401325.001295.0003,3750.00%
2024/03/1901326.5400.001320.0003,4310.00%
2024/03/1801362.1400.001355.0003,4410.00%
2024/03/1511350.1700.001340.0013,4810.03%
2024/03/1401350.3900.001340.0003,5490.00%
2024/03/131.11377.5151352.001330.00-3.93,638-0.11%
2024/03/1201461.0901475.001445.0003,6350.00%
2024/03/1101497.0500.001475.0003,7180.00%
2024/03/081.11566.8711545.001490.000.13,7330.00%
2024/03/0721519.9700.001550.0023,7340.05%
2024/03/0621537.5000.001525.0023,7140.05%
2024/03/0521569.9011560.131565.0013,7280.03%
2024/03/0451563.0111580.001545.0043,7470.11%
2024/03/0111580.0021587.501580.00-13,742-0.03%
2024/02/2921537.5041517.851590.00-23,729-0.05%
2024/02/2711470.0641491.251470.00-33,680-0.08%
2024/02/2601447.270.11450.001445.00-0.13,6940.00%
2024/02/230.11465.5301455.001455.000.13,7250.00%
2024/02/2211470.1511479.831465.0003,7450.00%
2024/02/215.11494.5231511.671470.002.13,7360.06%
2024/02/201.11555.4600.001560.001.13,7370.03%
2024/02/1901520.0000.001525.0003,7440.00%
2024/02/1611500.0431491.761520.00-23,787-0.05%
2024/02/152.11437.51411450.241460.00-38.93,758-1.04%
2024/02/052.51455.0100.001435.002.53,7250.07%
2024/02/02411590.13101575.001590.00313,6640.85%
2024/02/0110.11554.9141497.511545.006.13,6990.16%
2024/01/310.11561.9401580.001545.000.13,6830.00%
2024/01/3031540.1051543.001565.00-23,686-0.05%
2024/01/2901576.6711560.001560.00-13,669-0.03%
2024/01/2621559.9400.001545.0023,6820.05%
2024/01/255.21574.383.21585.991555.0023,6710.05%
2024/01/2431691.6200.001660.0033,5990.08%
2024/01/235.31739.013.11756.291705.002.23,6100.06%
2024/01/224.11722.4400.001715.004.13,5790.11%
2024/01/190.11680.0011760.001675.00-0.93,564-0.03%
2024/01/1811710.0000.001725.0013,5130.03%
2024/01/1601748.5701760.001735.0003,5570.00%
2024/01/150.11770.0001786.541760.000.13,6200.00%
2024/01/120.11810.000.11810.001810.0003,6370.00%
2024/01/1101836.8821849.801860.00-23,666-0.06%
2024/01/1000.0031786.671790.00-33,646-0.08%
2024/01/0901705.0000.001690.0003,6560.00%
2024/01/0801680.0000.001665.0003,6800.00%
2024/01/0501665.0000.001655.0003,7440.00%
2024/01/0411635.3900.001630.0013,8690.03%
2024/01/030.11651.1600.001640.000.13,9650.00%
2024/01/020.11688.6800.001670.000.13,9560.00%
2023/12/2911725.0000.001740.0013,9390.03%
2023/12/2721745.0000.001760.0024,0030.05%
2023/12/2501745.0000.001730.0004,0450.00%
2023/12/2201710.0001745.001750.0004,0610.00%
2023/12/2101693.3300.001695.0004,0430.00%
2023/12/2001699.3500.001685.0004,0380.00%
2023/12/1911710.0000.001705.0014,0460.02%
2023/12/1811759.951.31785.001730.00-0.34,053-0.01%
2023/12/152.21775.4711805.001765.001.24,0570.03%
2023/12/141.41809.0701800.001805.001.34,0370.03%
2023/12/131.31828.120.51840.001810.000.83,9880.02%
2023/12/120.61813.1000.001790.000.64,0160.02%
2023/12/113.41843.2501845.001825.003.44,0110.08%
2023/12/0811745.0011775.331895.0003,9640.00%
2023/12/0611715.0061687.831680.00-53,823-0.13%
2023/12/0501625.0000.001630.0003,7470.00%
2023/12/0411639.9000.001595.0013,7840.03%
2023/12/0121645.0000.001630.0023,7790.05%
2023/11/3001645.0000.001650.0003,7770.00%
2023/11/290.11615.0000.001625.000.13,7710.00%
2023/11/2801665.0000.001645.0003,7800.00%
2023/11/270.21620.0001615.001610.000.23,7900.00%
2023/11/240.61662.924.11674.511655.00-3.53,806-0.09%
2023/11/220.11780.000.11767.691785.0003,8110.00%
2023/11/210.11730.0011760.001740.00-0.93,822-0.02%
2023/11/2041725.0000.001715.0043,8800.10%
2023/11/1700.0001735.001735.0003,9880.00%
2023/11/1600.0001650.001675.0004,0170.00%
2023/11/1500.0011754.311675.00-14,071-0.03%
2023/11/1400.0001720.001735.0004,0710.00%
2023/11/1321722.5001721.251700.0024,1390.05%
2023/11/1031690.0031676.621670.0004,1310.00%
2023/11/0911680.0341639.201665.00-34,138-0.07%
2023/11/0711555.005.11555.101555.00-4.14,075-0.10%
2023/11/0651555.000.51554.481560.004.54,1280.11%
2023/11/030.21507.5001532.501525.000.24,1760.00%
2023/11/021.21532.551.21524.341520.00-0.14,2220.00%
2023/11/010.21445.000.11480.001485.000.14,2300.00%
2023/10/311.11482.7300.001435.001.14,2540.03%
2023/10/3021500.012.11499.761500.00-0.14,3330.00%
2023/10/271.11458.641.51480.001480.00-0.44,352-0.01%
2023/10/261.61434.2611450.031425.000.64,3030.01%
2023/10/251.11509.521.51498.331490.00-0.54,292-0.01%
2023/10/241.11459.1111465.001465.000.14,2650.00%
2023/10/231.41514.6500.001450.001.44,2550.03%
2023/10/2011595.0300.001590.0014,2160.02%
2023/10/1911645.0000.001630.0014,1890.02%
2023/10/1731708.333.11720.241685.00-0.14,1370.00%
2023/10/1631719.983.11707.331715.00-0.14,1530.00%
2023/10/1321667.701.21686.911695.000.84,1540.02%
2023/10/1211665.3511675.001695.0004,1350.00%
2023/10/1121535.0021540.511575.0004,0690.00%
2023/10/0600.0021437.501435.00-24,066-0.05%
2023/10/0511405.0000.001425.0014,0910.02%
2023/10/0311430.0000.001430.0014,0880.02%
2023/10/0200.0021420.001410.00-24,081-0.05%
2023/09/2811394.8000.001365.0014,0750.03%
2023/09/2701381.7400.001360.0004,0990.00%
2023/09/2600.000.11395.001405.00-0.14,0970.00%
2023/09/2501420.0000.001410.0004,1020.00%
2023/09/2201340.3300.001390.0004,0980.00%
2023/09/2111310.2600.001320.0014,0980.03%
2023/09/200.11372.350.11405.001360.000.14,1170.00%
2023/09/1501479.5201490.001480.0004,1700.00%
2023/09/1401465.000.21477.501470.00-0.24,1300.00%
2023/09/1300.000.81453.421460.00-0.84,127-0.02%
2023/09/1101390.0000.001360.0004,1730.00%
2023/09/0801395.0000.001395.0004,1980.00%
2023/09/070.21380.5900.001415.000.24,2590.00%
2023/09/0601455.0001470.001450.0004,2500.00%
2023/09/0401445.0001450.001445.0004,3230.00%
2023/09/010.81432.2001425.001405.000.84,3320.02%
2023/08/3101495.000.31472.061460.00-0.34,336-0.01%
2023/08/3000.0001517.501485.0004,3260.00%
2023/08/2900.000.21482.501500.00-0.24,3520.00%
2023/08/281.21399.1711425.001430.000.24,3410.00%
2023/08/2501458.5700.001430.0004,4520.00%
2023/08/2401495.000.51530.091485.00-0.54,433-0.01%
2023/08/230.21454.390.41468.901465.00-0.24,4240.00%
2023/08/2201380.000.81400.001370.00-0.84,425-0.02%
2023/08/210.11372.8600.001340.000.14,4680.00%
2023/08/181.21362.7711375.001345.000.24,4200.00%
2023/08/170.11384.003.51392.141365.00-3.54,415-0.08%
2023/08/1611274.8000.001285.0014,3930.02%
2023/08/151.31267.9911265.001265.000.34,4660.01%
2023/08/140.11279.0800.001265.000.14,4630.00%
2023/08/1101270.0000.001270.0004,4900.00%
2023/08/102.21253.3711250.001250.001.24,5290.03%
2023/08/092.21348.6121375.001340.000.24,4850.00%
2023/08/081.31323.0311325.001345.000.34,4990.01%
2023/08/0711434.7811390.001405.0004,4620.00%
2023/08/041.91396.941.11399.151380.000.84,4710.02%
2023/08/023.21421.9211455.001405.002.24,4610.05%
2023/08/010.11483.180.31475.001475.00-0.14,4140.00%
2023/07/310.11635.0001635.001635.0004,4430.00%
2023/07/2811805.2111825.001815.0004,5410.00%
2023/07/2701801.5200.001825.0004,5990.00%
2023/07/2611850.0811880.001840.0004,6410.00%
2023/07/2501980.000.11935.001885.00-0.14,7020.00%
2023/07/2101839.000.11870.001905.0004,7780.00%
2023/07/1911910.000.11925.001850.0014,8590.02%
2023/07/181.11814.021.11828.641790.0004,8500.00%
2023/07/172.21831.1421822.501795.000.24,8420.00%
2023/07/141.31836.001.41825.331870.00-0.24,8260.00%
2023/07/130.11745.2001774.001750.000.14,8100.00%
2023/07/120.31645.0000.001630.000.34,7280.01%
2023/07/1101594.0700.001585.0004,7490.00%
2023/07/1001615.0000.001615.0004,7500.00%
2023/07/0700.0011665.001600.00-14,775-0.02%
2023/07/0611640.0001645.001650.0014,7980.02%
2023/07/0501651.6701675.001635.0004,8240.00%
2023/07/0400.0001680.001700.0004,8260.00%
2023/06/3011609.9511590.001605.0004,9140.00%
2023/06/2901585.7111600.001600.00-14,975-0.02%
2023/06/2800.0001610.001550.0005,0830.00%
2023/06/2711589.9111610.001560.0005,1150.00%
2023/06/2600.000.31592.741615.00-0.35,116-0.01%
2023/06/2111625.0311645.001625.0005,1710.00%
2023/06/2011680.0011695.001690.0005,2370.00%
2023/06/1911700.001.11627.341700.00-0.15,2670.00%
2023/06/1611650.0011640.001650.0005,3280.00%
2023/06/1511690.0027.11658.741645.00-26.15,344-0.49%
2023/06/1426.11554.9801556.251565.0026.15,3900.48%
2023/06/130.11530.290.11557.331545.0005,4270.00%
2023/06/120.21454.4400.001465.000.25,4310.00%
2023/06/0901434.3800.001405.0005,4440.00%
2023/06/0801406.8200.001385.0005,4780.00%
2023/06/0701455.0000.001465.0005,4820.00%
2023/06/0611459.872.11443.811455.00-1.15,525-0.02%
2023/06/0501447.2500.001440.0005,5700.00%
2023/06/0211431.4500.001425.0015,6130.02%
2023/06/0121495.0021512.511535.0005,6800.00%
2023/05/3101488.5711535.001495.00-15,798-0.02%
2023/05/300.11505.2400.001490.000.15,7280.00%
2023/05/294.11504.453.11494.751515.001.15,7660.02%
2023/05/261.11410.9511420.001435.000.15,7830.00%
2023/05/2521374.9621382.551390.0005,7210.00%
2023/05/2411265.0011279.651265.0005,6840.00%
2023/05/2341288.8031288.331285.0015,7310.02%
2023/05/2200.0001302.221275.0005,8220.00%
2023/05/1911220.0021222.941280.00-15,888-0.02%
2023/05/1811194.8100.001165.0015,9670.02%
2023/05/1700.0011145.001165.00-16,047-0.02%
2023/05/1621135.0021155.001130.0006,1190.00%
2023/05/1511130.000.21149.931130.000.86,1500.01%
2023/05/121.21127.5011140.151170.000.26,2560.00%
2023/05/1111115.0011130.001105.0006,3760.00%
2023/05/1000.0011145.001130.00-16,464-0.02%
2023/05/0911130.2921137.501140.00-16,503-0.02%
2023/05/0811150.0000.001125.0016,5590.02%
2023/05/0511140.002.11119.471140.00-1.16,623-0.02%
2023/05/0411124.4611105.081105.0006,6760.00%
2023/05/0311095.0051097.001080.00-46,633-0.06%
2023/05/0200.002.11080.251095.00-2.16,607-0.03%
2023/04/280999.0000.00996.0006,6280.00%
2023/04/260942.9000.00957.0006,5980.00%
2023/04/253986.611937.00933.0026,6260.03%
2023/04/2431016.6731020.001020.0006,5560.00%
2023/04/2131028.3131025.001015.0006,6250.00%
2023/04/2011050.0011055.001050.0006,6490.00%
2023/04/1911040.0011035.001030.0006,7370.00%
2023/04/1801045.0000.001025.0006,8470.00%
2023/04/1431074.9831070.001085.0006,9750.00%
2023/04/1311049.6211035.001030.0006,9980.00%
2023/04/1231064.9831066.671070.0007,0670.00%
2023/04/1171098.4611070.001070.0067,1050.08%
2023/04/1021100.0021110.001100.0007,2210.00%
2023/04/0731079.9831065.001080.0007,2080.00%
2023/04/0631050.0031046.671070.0007,2320.00%
2023/03/317.11063.5371063.571085.000.17,2400.00%
2023/03/3031045.0031041.691050.0007,2570.00%
2023/03/2911034.7011040.001010.0007,2820.00%
2023/03/2821112.5021122.501105.0007,3040.00%
2023/03/2711180.0011160.001180.0007,3040.00%
2023/03/2121125.0021135.021125.0007,3540.00%
2023/03/2011170.0011165.031170.0007,3370.00%
2023/03/1711165.0311174.681130.0007,4070.00%
2023/03/1611114.8611120.001100.0007,3510.00%
2023/03/1511105.0021127.501115.00-17,351-0.01%
2023/03/1411120.02341145.001060.00-337,388-0.45%
2023/03/13341135.0000.001130.00347,4120.46%
2023/03/1001068.5701085.001090.0007,4380.00%
2023/03/0900.00331105.001110.00-337,436-0.44%
2023/03/0800.0031078.331105.00-37,422-0.04%
2023/03/0721072.4721072.501075.0007,3950.00%
2023/03/06391081.5451071.031075.00347,4130.46%
2023/03/0341152.492.11139.521080.001.97,3560.03%
2023/03/0251186.0051186.001195.0007,3190.00%
2023/03/0121162.5021165.001180.0007,3900.00%
2023/02/2401130.0000.001160.0007,4790.00%
2023/02/2321062.5021085.161115.0007,4720.00%
2023/02/222998.0021006.501015.0007,5710.00%
2023/02/2111015.0062.11028.391035.00-61.17,661-0.80%
2023/02/2032997.7816998.56995.00167,7620.21%
2023/02/179968.114968.50976.0057,7400.06%
2023/02/166964.3315.3991.76958.00-9.37,654-0.12%
2023/02/154915.254.1918.98926.00-0.17,5690.00%
2023/02/142917.5236923.92911.00-347,512-0.45%
2023/02/133913.673924.00898.0007,4960.00%
2023/02/104907.254913.74910.0007,5920.00%
2023/02/094.2965.104961.25920.000.27,6430.00%
2023/02/0810878.609.4885.74925.000.67,5380.01%
2023/02/075822.605831.00841.0007,6080.00%
2023/02/068808.634804.76798.0047,6040.05%
2023/02/0337.2860.1937863.86860.000.27,6600.00%
2023/02/0237816.657.1830.36864.0029.97,7920.38%
2023/02/013.1789.873787.39786.000.17,9450.00%
2023/01/312.1780.712.1777.82782.0008,0760.00%
2023/01/303758.004770.00775.00-18,186-0.01%
2023/01/174710.506718.17722.00-28,243-0.02%
2023/01/164699.244701.50705.0008,3210.00%
2023/01/136703.294697.00682.0028,4300.02%
2023/01/121703.001696.00702.0008,5490.00%
2023/01/113688.333689.70701.0008,7010.00%
2023/01/102.1687.442693.50692.000.18,8510.00%
2023/01/093683.005682.80687.00-28,932-0.02%
2023/01/065658.215657.80650.0008,9890.00%
2023/01/055680.184667.25650.0019,0770.01%
2023/01/044681.753679.33685.0019,0110.01%
2023/01/031646.671650.06684.0008,9300.00%
2022/12/303652.004.1650.80641.00-18,928-0.01%
2022/12/291635.081639.00650.0008,9600.00%
2022/12/283.1658.522643.00636.001.18,9690.01%
2022/12/273702.333701.67702.0008,8560.00%
2022/12/261705.093710.67698.00-28,885-0.02%
2022/12/231727.031725.00726.0008,8630.00%
2022/12/224749.193761.00730.0018,8710.01%
2022/12/211743.061748.00750.0008,8500.00%
2022/12/209788.407.1774.20745.001.98,8470.02%
2022/12/192785.002793.00812.0008,7480.00%
2022/12/162771.502779.00787.0008,7370.00%
2022/12/154783.254783.75784.0008,7270.00%
2022/12/143784.333790.34790.0008,6970.00%
2022/12/132776.502772.50767.0008,6180.00%
2022/12/091775.001795.00794.0008,5150.00%
2022/12/082756.502759.00763.0008,5040.00%
2022/12/072757.502749.00742.0008,5110.00%
2022/12/0600.002783.00764.00-28,508-0.02%
2022/12/053769.991775.00761.0028,5270.02%
2022/12/021769.002756.50776.00-18,548-0.01%
2022/11/302739.001744.00731.0018,5310.01%
2022/11/291716.001728.00727.0008,5170.00%
2022/11/284742.754752.50732.0008,5370.00%
2022/11/252733.003738.33740.00-18,506-0.01%
2022/11/249740.679.1725.30745.00-0.18,4550.00%
2022/11/237708.145715.20706.0028,3820.02%
2022/11/223709.003.1719.23718.00-0.18,2930.00%
2022/11/216732.337738.86735.00-18,222-0.01%
2022/11/185742.804.1743.48732.0018,1620.01%
2022/11/1715.1706.638715.14735.0078,0350.09%
2022/11/161689.002675.50694.00-17,895-0.01%
2022/11/154.1646.864651.25648.000.17,7550.00%
2022/11/111635.002.6641.54640.00-1.67,746-0.02%
2022/11/102596.005594.00597.00-37,659-0.04%
2022/11/091589.0000.00591.0017,6250.01%
2022/11/071.1566.9159563.58575.00-57.97,477-0.77%
2022/11/040.1543.5000.00544.000.17,3610.00%
2022/11/034526.503528.00544.0017,2870.01%
2022/11/023496.833501.50508.0007,1530.00%
2022/11/012488.004487.50493.50-27,105-0.03%
2022/10/314476.253480.50487.5017,0210.01%
2022/10/2800.004.3458.09470.50-4.36,845-0.06%
2022/10/273409.837.1420.77428.00-4.16,614-0.06%
2022/10/262389.772391.25398.5006,5080.00%
2022/10/2510.1398.705399.90399.005.16,4570.08%
2022/10/243408.6712404.79399.00-96,438-0.14%
2022/10/216412.505.2409.04398.500.86,3490.01%
2022/10/202.1419.456419.75427.00-3.96,236-0.06%
2022/10/195.1426.423422.17421.502.16,0370.03%
2022/10/1832.2429.874419.13413.0028.25,8690.48%
2022/10/1727425.524429.50446.50235,6990.40%
2022/10/143461.330.1464.00433.0035,5900.05%
2022/10/139.1473.293492.50444.506.15,5020.11%
2022/10/120493.5000.00493.5005,3130.00%
2022/10/1100.002.1548.00548.00-2.15,376-0.04%
2022/10/074602.502600.00608.0025,5050.04%
2022/10/065.1599.497603.45616.00-1.95,522-0.03%
2022/10/054592.002599.00573.0025,4410.04%
2022/10/044585.506586.00590.00-25,416-0.04%
2022/10/034574.751584.00564.0035,3960.06%
2022/09/304575.754577.60589.0005,4140.00%
2022/09/292578.502586.00576.0005,4530.00%
2022/09/284573.503575.33560.0015,4600.02%
2022/09/271574.001579.00585.0005,4760.00%
2022/09/261585.002580.00576.00-15,435-0.02%
2022/09/231597.003610.00583.00-25,440-0.04%
2022/09/224601.502594.50606.0025,4120.04%
2022/09/212593.502585.50595.0005,3880.00%
2022/09/202583.503586.33588.00-15,407-0.02%
2022/09/193579.332576.00574.0015,4130.02%
2022/09/164582.502585.50575.0025,4190.04%
2022/09/152597.003.1601.82595.00-1.15,408-0.02%
2022/09/143591.004589.50597.00-15,350-0.02%
2022/09/134588.254588.50592.0005,2900.00%
2022/09/0800.004552.00562.00-45,155-0.08%
2022/09/071519.004529.25530.00-35,066-0.06%
2022/09/063537.3300.00535.0035,0090.06%
2022/09/053530.653525.33524.0004,9740.00%
2022/09/022538.506542.67542.00-44,948-0.08%
2022/09/014.1531.891520.98521.0034,9140.06%
2022/08/303543.001543.00543.0024,9580.04%
2022/08/292539.011548.00549.0014,9290.02%
2022/08/260579.0000.00560.0004,8870.00%
2022/08/242585.502585.00581.0004,8370.00%
2022/08/232582.502571.00587.0004,8270.00%
2022/08/192599.502598.59596.0004,7960.00%
2022/08/182582.002589.00590.0004,7350.00%
2022/08/152572.004.1567.69572.00-2.14,717-0.04%
2022/08/123549.335539.40548.00-24,705-0.04%
2022/08/112541.501542.00540.0014,7600.02%
2022/08/092536.001525.00536.0014,7360.02%
2022/08/082550.004547.75546.00-24,719-0.04%
2022/08/051531.0000.00549.0014,8000.02%
2022/08/0400.001511.00520.00-14,856-0.02%
2022/08/033509.332.1506.71503.000.94,8030.02%
2022/08/021498.541511.00511.0004,8260.00%
2022/08/010.1529.0000.00531.000.14,7820.00%
2022/07/293.1533.051533.00505.002.14,7550.04%
2022/07/281.1549.761526.00524.000.14,6920.00%
2022/07/272533.001541.00544.0014,6540.02%
2022/07/211544.001549.00553.0004,5500.00%
2022/07/181540.000.1532.97540.000.94,3980.02%
2022/07/154494.5015488.67516.00-114,277-0.26%
2022/07/1400.0011471.14478.00-114,139-0.27%
2022/07/131464.501462.00460.0004,0370.00%
2022/07/1210431.0000.00433.00103,9860.25%
2022/07/110475.003475.67475.00-33,923-0.08%
2022/07/081482.410488.50478.5013,8730.03%
2022/07/074454.752430.50469.0023,7810.05%
2022/07/0616442.284449.00435.50123,6870.33%
2022/07/054458.814441.75450.5003,6020.00%
2022/07/042457.252453.97462.5003,5160.00%
2022/07/012.1483.393466.33439.00-0.93,466-0.03%
2022/06/300.1490.4200.00481.000.13,3960.00%
2022/06/292515.003504.33511.00-13,361-0.03%
2022/06/282533.001520.00522.0013,3210.03%
2022/06/271510.002526.50534.00-13,285-0.03%
2022/06/201526.0000.00505.0013,1850.03%
2022/06/1700.002527.00530.00-23,178-0.06%
2022/06/161573.0000.00541.0013,1190.03%
2022/06/1500.001572.00560.00-13,094-0.03%
2022/06/145.1557.564558.25566.001.13,0840.04%
2022/06/103579.004578.00588.00-13,023-0.03%
2022/06/091583.000579.00575.0012,9620.03%
2022/06/0800.001568.35584.00-12,910-0.04%
2022/06/071550.001539.00560.0002,8400.00%
2022/06/060531.090.1542.00538.0002,8180.00%
2022/06/020551.741563.00542.00-12,806-0.03%
2022/06/010579.0011.1579.14566.00-112,782-0.40%
2022/05/311570.000.1552.00553.0012,7380.03%
2022/05/2700.000.1569.00555.00-0.12,7060.00%
2022/05/255565.7925559.08576.00-202,632-0.76%
2022/05/240557.000561.00555.0002,5810.00%
2022/05/231571.0000.00561.0012,5400.04%
2022/05/204551.024560.25573.0002,5050.00%
2022/05/191538.002546.00547.00-12,412-0.04%
2022/05/1800.000.1530.00535.00-0.12,2920.00%
2022/05/172519.537526.14529.00-52,261-0.22%
2022/05/166524.003524.33517.0032,2380.13%
2022/05/137518.145513.82518.0022,1770.09%
2022/05/126509.676525.14505.0002,0420.00%
2022/05/112493.5012497.38499.00-101,906-0.52%
2022/05/105481.6010481.65497.00-51,891-0.26%
2022/05/091468.0000.00466.0011,8380.05%
2022/05/0600.003471.50491.00-31,821-0.16%
2022/05/054459.8815486.20488.00-111,794-0.61%
2022/05/043439.003442.17447.0001,7280.00%
2022/05/033423.003427.01432.0001,7080.00%
2022/04/293400.503.2409.44414.50-0.21,677-0.01%
2022/04/281375.981386.50383.0001,6470.00%
2022/04/271.2367.112382.75384.00-0.81,639-0.05%
2022/04/263393.843391.83391.0001,6240.00%
2022/04/2512408.2900.00406.00121,6100.74%
2022/04/2210454.001450.06444.0091,5960.56%
2022/04/191478.0000.00471.0011,5980.06%
2022/04/153465.001471.50457.5021,6000.12%
2022/04/121467.502464.75474.50-11,652-0.06%
2022/04/111469.0010465.20460.00-91,644-0.55%
2022/04/082478.001478.00478.0011,6360.06%
2022/04/072492.002486.75482.0001,6330.00%
2022/04/063495.172490.50490.0011,6140.06%
2022/04/011499.0000.00508.0011,6060.06%
2022/03/311507.9700.00505.0011,6040.06%
2022/03/305531.802529.50520.0031,5940.19%
2022/03/295516.804517.75518.0011,5730.06%
2022/03/284512.004507.00508.0001,5610.00%
2022/03/258522.378518.00513.0001,5560.00%
2022/03/248514.638515.38518.0001,5360.00%
2022/03/237496.8630510.53517.00-231,576-1.46%
2022/03/221484.5012483.21488.00-111,580-0.70%
2022/03/2100.001459.00459.00-11,555-0.06%
2022/03/181455.001459.00459.0001,5580.00%
2022/03/1600.000.1437.00431.50-0.11,5490.00%
2022/03/142470.5000.00463.0021,5580.13%
2022/03/111468.501475.00475.0001,5740.00%
2022/03/1000.002.3474.96475.50-2.31,592-0.14%
2022/03/092453.502454.25455.0001,6000.00%
2022/03/0711444.9100.00447.00111,6060.68%
2022/03/042.1476.801481.00477.001.11,5990.07%
2022/03/031474.503483.00482.00-21,603-0.12%
2022/03/0200.001467.97471.00-11,593-0.06%
2022/03/0100.000465.50462.0001,6240.00%
2022/02/251443.501451.00457.0001,6460.00%
2022/02/242.1449.0200.00440.002.11,6630.13%
2022/02/2211459.1400.00451.00111,6870.65%
2022/02/2100.001476.00476.00-11,689-0.06%
2022/02/181459.501454.00463.0001,7170.00%
2022/02/172470.661458.50458.5011,7390.06%
2022/02/161475.501485.50477.0001,7510.00%
2022/02/1500.001463.50464.50-11,750-0.06%
2022/02/140462.0000.00461.0001,7860.00%
2022/02/102461.502470.00473.0001,8460.00%
2022/02/0900.002474.50476.00-21,863-0.11%
2022/02/0800.001458.00458.00-11,860-0.05%
2022/02/076.1458.412461.50440.504.11,8610.22%
2022/01/2600.001472.50472.50-11,828-0.05%
2022/01/259473.224472.50467.0051,8550.27%
2022/01/243.1485.391485.00485.002.11,8880.11%
2022/01/211489.5000.00486.5011,9240.05%
2022/01/203.1499.451501.00495.502.11,9830.10%
2022/01/191512.0000.00504.0012,0210.05%
2022/01/185532.609531.78523.00-42,067-0.19%
2022/01/170512.000520.00517.0002,1080.00%
2022/01/142.1493.472499.25507.000.12,2210.00%
2022/01/133498.381498.00498.0022,2770.09%
2022/01/1111.1512.071505.00505.0010.12,3620.43%
2022/01/1013.1521.7800.00523.0013.12,3780.55%
2022/01/075534.204529.50527.0012,4630.04%
2022/01/0618.1552.261545.00545.0017.12,4780.69%
2022/01/052574.501580.00580.0012,4910.04%
2022/01/042587.502589.00582.0002,5350.00%
2022/01/0300.001580.00580.00-12,653-0.04%
2021/12/301586.0000.00586.0012,7380.04%
2021/12/2800.001600.00591.00-12,895-0.03%
2021/12/273595.331595.00595.0022,9310.07%
2021/12/223614.672614.00606.0013,0600.03%
2021/12/211602.002611.00612.00-13,087-0.03%
2021/12/176620.671616.00604.0053,2010.16%
2021/12/1600.003.2622.49661.00-3.23,180-0.10%
2021/12/1500.001594.00601.00-13,171-0.03%
2021/12/131592.0000.00592.0013,3810.03%
2021/12/102578.003582.33584.00-13,472-0.03%
2021/12/091578.003584.33587.00-23,561-0.06%
2021/12/081573.001573.00573.0003,5650.00%
2021/12/072566.503575.33568.00-13,579-0.03%
2021/12/065583.401572.00572.0043,5680.11%
2021/12/032603.005605.00599.00-33,569-0.08%
2021/12/0200.001595.00595.00-13,574-0.03%
2021/11/301582.001589.00589.0003,6220.00%
2021/11/292566.502578.00580.0003,6800.00%
2021/11/263556.004566.50567.00-13,708-0.03%
2021/11/251554.001561.00560.0003,7240.00%
2021/11/236.1597.6400.00582.006.13,6950.17%
2021/11/224602.507612.00610.00-33,775-0.08%
2021/11/192607.001618.00600.0013,7830.03%
2021/11/181599.001598.00598.0003,7700.00%
2021/11/172594.003594.33604.00-13,763-0.03%
2021/11/1600.001581.00586.00-13,734-0.03%
2021/11/152569.001578.00570.0013,7180.03%
2021/11/123584.3300.00578.0033,7000.08%
2021/11/111587.004589.50588.00-33,678-0.08%
2021/11/094598.002606.50591.0023,6280.06%
2021/11/081602.0000.00598.0013,5960.03%
2021/11/042604.502610.50603.0003,5330.00%
2021/11/032599.002605.00605.0003,5180.00%
2021/11/0200.001596.00594.00-13,493-0.03%
2021/11/011616.0000.00609.0013,4800.03%
2021/10/2800.002604.00599.00-23,456-0.06%
2021/10/2700.003583.67600.00-33,402-0.09%
2021/10/265571.8000.00567.0053,3660.15%
2021/10/221565.0010.4563.97572.00-9.43,281-0.29%
2021/10/216527.836539.00532.0003,2290.00%
2021/10/206512.833520.00521.0033,1600.09%
2021/10/194512.504517.25517.0003,1360.00%
2021/10/182503.502509.00505.0003,1030.00%
2021/10/157514.715525.40502.0023,0850.06%
2021/10/143501.174503.56505.00-13,006-0.03%
2021/10/132504.0000.00496.5022,9730.07%
2021/10/122525.501541.00519.0012,9460.03%
2021/10/085529.607535.71532.00-22,914-0.07%
2021/10/072508.005.2508.10528.00-3.22,796-0.11%
2021/10/066488.004485.88480.0022,7460.07%
2021/10/057458.938466.88483.50-12,717-0.04%
2021/10/043479.502493.50464.0012,6610.04%
2021/10/012492.252489.75481.5002,6500.00%
2021/09/304496.134497.38501.0002,6300.00%
2021/09/295.2487.812495.75483.003.22,6020.12%
2021/09/282496.983500.67500.00-12,680-0.04%
2021/09/274497.6212502.25504.00-82,748-0.29%
2021/09/244497.5046503.87499.50-422,727-1.54%
2021/09/234478.507484.14488.00-32,636-0.11%
2021/09/227475.793478.83464.5042,6010.15%
2021/09/1714495.2510488.00494.5042,5510.16%
2021/09/1613482.628488.63472.5052,4660.20%
2021/09/155477.405477.20476.0002,3680.00%
2021/09/149475.8314.1476.20474.00-5.12,293-0.22%
2021/09/133458.172458.50462.0012,2280.04%
2021/09/103449.674455.00456.00-12,253-0.04%
2021/09/0900.001440.00443.00-12,307-0.04%
2021/09/086440.833451.67433.0032,3460.13%
2021/09/074437.004443.88449.0002,3600.00%
2021/09/062454.5000.00446.0022,3970.08%
2021/09/033449.673462.83464.5002,4560.00%
2021/09/023457.677459.43452.00-42,430-0.16%
2021/09/012437.753443.00446.00-12,368-0.04%
2021/08/312423.754423.00432.50-22,327-0.09%
2021/08/305416.203413.00415.0022,3150.09%
2021/08/271422.001425.50422.5002,3000.00%
2021/08/266427.5038436.30422.50-322,281-1.40%
2021/08/2500.001414.00417.00-12,186-0.05%
2021/08/241409.002408.75409.50-12,193-0.05%
2021/08/2300.0019396.92398.50-192,178-0.87%
2021/08/2000.001391.50387.00-12,184-0.05%
2021/08/1900.000384.62383.0002,1920.00%
2021/08/180367.0000.00388.0002,2030.00%
2021/08/161384.500391.50384.5012,2500.04%
2021/08/1300.006383.50380.00-62,271-0.26%
2021/08/1200.002386.98387.50-22,285-0.09%
2021/08/110378.001374.00376.00-12,296-0.04%
2021/08/100376.001372.00377.00-12,318-0.04%
2021/08/095372.7100.00367.0052,3270.22%
2021/08/060379.5700.00375.0002,3610.00%
2021/08/051378.511381.01381.0002,3890.00%
2021/08/0415382.104392.00384.50112,4140.46%
2021/08/0314398.321394.00393.00132,4200.54%
2021/08/021400.0000.00408.5012,4060.04%
2021/07/302419.251429.50411.5012,4180.04%
2021/07/2900.001421.00420.00-12,442-0.04%
2021/07/2822408.8600.00408.00222,4560.90%
2021/07/276439.831449.00428.0052,4970.20%
2021/07/261443.503438.67441.00-22,461-0.08%
2021/07/2200.002435.75440.50-22,504-0.08%
2021/07/211436.501435.00424.5002,5280.00%
2021/07/201428.0000.00427.5012,5450.04%
2021/07/191447.5000.00447.5012,5420.04%
2021/07/167443.006437.00438.5012,5860.04%
2021/07/151453.002447.50453.00-12,609-0.04%
2021/07/131455.001450.50446.0002,6630.00%
2021/07/121456.0013457.31463.00-122,742-0.44%
2021/07/0811436.3200.00438.50112,8540.39%
2021/07/0700.001436.00433.50-12,858-0.03%
2021/07/061438.0000.00438.0012,8790.03%
2021/07/057447.644454.88445.0032,9140.10%
2021/07/024421.758428.41448.50-42,826-0.14%
2021/06/252420.7500.00418.5022,8850.07%
2021/06/2400.006.1425.30424.50-6.12,911-0.21%
2021/06/231409.503415.00417.00-22,929-0.07%
2021/06/224411.753413.65405.5012,9800.03%
2021/06/213411.332417.75417.0013,0030.03%
2021/06/186415.675422.30410.0012,9760.03%
2021/06/177409.7927413.24415.00-202,919-0.69%
2021/06/159400.2711401.27403.00-22,885-0.07%
2021/06/118382.2528.1379.78389.00-20.12,856-0.70%
2021/06/1000.002362.75365.50-22,787-0.07%
2021/06/092356.2500.00354.0022,8130.07%
2021/06/072347.502351.00351.5002,9130.00%
2021/06/0300.002351.50352.00-22,947-0.07%
2021/06/022350.2500.00350.0022,9950.07%
2021/06/011357.007371.07356.00-63,039-0.20%
2021/05/3100.000.1360.00360.00-0.13,0670.00%
2021/05/281358.501357.51357.0003,1260.00%
2021/05/2700.000.2350.00354.00-0.23,184-0.01%
2021/05/2400.003346.00352.00-33,494-0.09%
2021/05/213340.5000.00340.5033,5560.08%
2021/05/203321.503320.83325.0003,6570.00%
2021/05/1900.000326.50320.5003,7000.00%
2021/05/1800.007323.43331.00-73,776-0.19%
2021/05/171319.471318.00304.5003,8300.00%
2021/05/1400.005321.40331.00-53,849-0.13%
2021/05/132320.501.2321.30312.000.93,8300.02%
2021/05/124.2325.011.1330.67319.503.13,8730.08%
2021/05/115.1351.7700.00333.005.13,9100.13%
2021/05/071365.001367.00364.5004,0650.00%
2021/05/064.1365.981351.00352.503.14,0890.08%
2021/05/051381.491381.92360.0004,1020.00%
2021/05/0433.2372.456369.50377.0027.24,1520.66%
2021/05/0310.1393.004390.25387.006.14,1780.15%
2021/04/293415.8313418.30402.50-104,239-0.24%
2021/04/2700.001409.50409.00-14,350-0.02%
2021/04/266400.502402.75400.0044,3660.09%
2021/04/2310400.002401.00405.0084,3950.18%
2021/04/224406.005414.60395.50-14,510-0.02%
2021/04/217413.712414.25409.5054,6040.11%
2021/04/203412.006412.75422.50-34,788-0.06%
2021/04/195408.904411.75406.5014,8890.02%
2021/04/1623425.8911.1423.33417.50124,9600.24%
2021/04/153.1419.5729430.93440.00-265,031-0.52%
2021/04/141396.0000.00400.0015,0710.02%
2021/04/130398.002.1401.98399.50-2.15,307-0.04%
2021/04/121.1397.0600.00395.001.15,5720.02%
2021/04/094406.882408.00405.0025,6840.04%
2021/04/083404.834413.25413.50-15,670-0.02%
2021/04/075412.002411.00411.0035,7250.05%
2021/04/062415.751413.50413.5015,7250.02%
2021/04/0100.0024412.60413.50-245,764-0.42%
2021/03/3100.004397.00398.50-45,713-0.07%
2021/03/301397.001395.50395.5005,7130.00%
2021/03/292399.003399.33395.50-15,729-0.02%
2021/03/264390.001393.50393.5035,7430.05%
2021/03/254384.001389.00386.5035,7240.05%
2021/03/243.2384.231384.50382.502.25,6890.04%
2021/03/2311400.002399.50399.5095,7290.16%
2021/03/2210399.0000.00401.00105,7730.17%
2021/03/192413.005408.20400.00-35,785-0.05%
2021/03/181422.002418.00418.00-15,774-0.02%
2021/03/172419.503422.17416.50-15,876-0.02%
2021/03/162413.7500.00411.0025,9530.03%
2021/03/155424.005430.00416.5006,1470.00%
2021/03/126422.588425.25419.50-26,163-0.03%
2021/03/111419.006413.50420.00-56,169-0.08%
2021/03/104400.5000.00396.5046,1380.07%
2021/03/083402.672410.25395.0016,1650.02%
2021/03/056408.322413.50405.0046,1990.07%
2021/03/045421.105427.20420.0006,1670.00%
2021/03/0315416.774425.50427.00116,1310.18%
2021/03/0216440.691460.93430.00156,0880.25%
2021/02/269457.111.1465.31449.0086,0700.13%
2021/02/255.1493.705502.40475.000.16,0360.00%
2021/02/245479.909484.00478.50-45,961-0.07%
2021/02/234466.002.1461.67461.001.95,8940.03%
2021/02/223463.835465.60480.00-25,856-0.03%
2021/02/193426.673435.67436.5005,8120.00%
2021/02/187429.2923.2432.63426.50-16.25,892-0.27%
2021/02/173.1416.715.1417.61421.00-26,034-0.03%
2021/02/0516.2403.776404.50397.5010.26,2380.16%
2021/02/044409.627406.86406.00-36,291-0.05%
2021/02/035417.404417.75417.0016,3170.02%
2021/02/024409.637414.79417.00-36,387-0.05%
2021/02/013393.157400.43408.00-46,444-0.06%
2021/01/2916422.122408.50395.00146,4060.22%
2021/01/286407.9200.00415.0066,2990.10%
2021/01/273412.246415.83417.00-36,256-0.05%
2021/01/265411.881415.00400.0046,2040.07%
2021/01/257.3414.993417.83411.504.36,1350.07%
2021/01/224414.635417.10413.50-16,044-0.02%
2021/01/217407.5010409.05410.00-35,956-0.05%
2021/01/2015410.0714.2403.31399.000.85,8840.01%
2021/01/199409.229411.89413.0005,7800.00%
2021/01/184.2400.244403.13407.000.25,7250.00%
2021/01/1510.1422.9611.1412.16407.00-15,672-0.02%
2021/01/144432.752433.50423.5025,5500.04%
2021/01/1310.1406.6025427.74437.50-155,409-0.28%
2021/01/127403.007402.07398.0005,2000.00%
2021/01/116398.545398.30401.5015,0710.02%
2021/01/088387.446392.67388.0024,9790.04%
2021/01/078382.509390.17385.50-14,812-0.02%
2021/01/0615393.106390.67373.5094,6470.19%
2021/01/059382.7213391.19399.50-44,403-0.09%
2021/01/046353.3311362.73372.50-54,126-0.12%
2020/12/3100.002339.00339.00-23,991-0.05%
2020/12/304333.505341.40336.00-13,963-0.03%
2020/12/292325.504329.50330.00-23,958-0.05%
2020/12/286326.172323.00323.0043,9220.10%
2020/12/251320.501318.00319.0003,8390.00%
2020/12/241315.5000.00313.5013,8360.03%
2020/12/233310.0000.00314.5033,8490.08%
2020/12/183325.6700.00321.0033,8300.08%
2020/12/173328.3300.00328.0033,8240.08%
2020/12/162325.003326.83325.00-13,742-0.03%
2020/12/1500.002320.50320.50-23,694-0.05%
2020/12/143322.002324.25319.0013,6700.03%
2020/12/115324.803332.83322.5023,6650.05%
2020/12/104340.753344.67340.5013,5500.03%
2020/12/096339.3315337.23347.50-93,451-0.26%
2020/12/085317.7000.00316.0053,2440.15%
2020/12/073316.333321.67326.0003,1910.00%
2020/12/043322.832317.25317.0013,1510.03%
2020/12/021325.0000.00325.0013,1220.03%
2020/12/012331.501338.00329.5013,0900.03%
2020/11/302332.251336.00330.0013,0200.03%
2020/11/271329.5000.00329.5013,0080.03%
2020/11/251332.001330.00331.0003,0200.00%
2020/11/244343.255337.80338.00-13,006-0.03%
2020/11/202346.002345.25339.5002,9530.00%
2020/11/173339.3311346.18335.50-82,810-0.28%
2020/11/167342.5037338.65344.00-302,729-1.10%
2020/11/138320.8812321.33322.00-42,512-0.16%
2020/11/124301.383301.33303.0012,2450.04%
2020/11/1100.001295.00294.00-12,168-0.05%
2020/11/102293.504292.63290.00-22,135-0.09%
2020/11/094283.5028278.57292.50-241,998-1.20%
2020/11/063274.503274.17266.0001,8680.00%
2020/11/0500.001265.00267.00-11,825-0.05%
2020/11/0210253.5000.00253.00101,9020.53%
2020/10/2911256.641257.50260.00102,0490.49%
2020/10/2800.001262.00262.00-12,116-0.05%
2020/10/201268.5000.00268.0012,4960.04%
2020/10/161267.0000.00264.5012,5840.04%
2020/10/142275.751277.50272.5012,7130.04%
2020/10/131278.002277.00278.00-12,812-0.04%
2020/10/1200.001273.00269.50-12,900-0.03%
2020/10/081272.0000.00272.0013,0180.03%
2020/10/0700.002269.25272.00-23,117-0.06%
2020/10/065274.703273.83271.0023,1740.06%
2020/09/3000.001261.00260.00-13,406-0.03%
2020/09/2900.001266.50257.00-13,662-0.03%
2020/09/281265.001263.50265.0003,9160.00%
2020/09/251258.001265.00258.0004,0190.00%
2020/09/1600.002272.50269.00-24,908-0.04%
2020/09/151267.5000.00266.5014,8970.02%
2020/09/1000.001262.00257.00-14,921-0.02%
2020/09/092258.0000.00258.0024,9150.04%
2020/09/011265.001268.50272.0004,9260.00%
2020/08/285273.704278.00271.5014,9530.02%
2020/08/271296.001284.50283.5004,9310.00%
2020/08/2600.001288.00289.00-14,915-0.02%
2020/08/251285.001288.50288.5004,9300.00%
2020/08/241285.502282.00283.50-14,927-0.02%
2020/08/212277.251277.50277.5014,8980.02%
2020/08/203277.8300.00267.5034,8570.06%
2020/08/1400.001288.50301.50-14,801-0.02%
2020/08/131298.0000.00292.0014,7880.02%
2020/08/121294.501294.50294.0004,7880.00%
2020/08/1100.005300.90301.50-54,795-0.10%
2020/08/0700.007306.57306.50-74,771-0.15%
2020/08/064309.756305.33302.50-24,746-0.04%
2020/08/052316.252315.75313.0004,7070.00%
2020/08/043313.331314.00315.5024,6740.04%
2020/08/034298.136303.00304.50-24,627-0.04%
2020/07/313286.671285.50292.5024,5780.04%
2020/07/302290.502294.50291.0004,5740.00%
2020/07/295290.0000.00292.0054,5650.11%
2020/07/2811303.913308.17289.0084,5310.18%
2020/07/272310.001314.50307.0014,4000.02%
2020/07/242307.753311.00299.00-14,337-0.02%
2020/07/2300.005305.90309.50-54,253-0.12%
2020/07/222305.002306.25305.5004,2190.00%
2020/07/215299.003302.33298.5024,1800.05%
2020/07/206282.755286.50291.5014,0970.02%
2020/07/173287.506286.92284.00-34,029-0.07%
2020/07/166290.171289.50290.0053,9200.13%
2020/07/153311.833310.00299.0003,8160.00%
2020/07/1400.002314.00317.50-23,739-0.05%
2020/07/135312.802309.50311.0033,6330.08%
2020/07/103309.173308.50306.5003,5770.00%
2020/07/095333.208330.31322.00-33,474-0.09%
2020/07/086312.588323.25323.50-23,286-0.06%
2020/07/076324.336329.00321.5003,0390.00%
2020/07/061301.0013311.15312.50-122,812-0.43%
2020/07/0300.0016284.06284.50-162,700-0.59%
2020/07/024259.6300.00259.0042,5800.15%
2020/07/012259.006260.67253.50-42,497-0.16%
2020/06/302261.252255.25252.5002,4160.00%
2020/06/292253.0010255.85260.00-82,287-0.35%
2020/06/247251.143252.83242.5042,1050.19%
2020/06/231237.5012227.88242.50-111,877-0.59%
2020/06/222218.003220.83220.50-11,757-0.06%
2020/06/171220.0000.00220.5011,7400.06%
2020/06/154218.004219.88216.5001,7840.00%
2020/06/1213213.696215.83216.5071,7960.39%
2020/06/094228.0000.00224.0041,8250.22%
2020/06/0800.005232.70231.00-51,817-0.28%
2020/06/056229.3300.00229.0061,7800.34%
2020/06/0400.004235.00233.00-41,757-0.23%
2020/06/0300.001229.50229.00-11,711-0.06%
2020/06/022225.5000.00223.5021,6960.12%
2020/05/291231.502233.25231.00-11,662-0.06%
2020/05/283231.003233.33229.0001,6580.00%
2020/05/2600.003229.50229.00-31,643-0.18%
2020/05/251226.501227.00229.5001,6400.00%
2020/05/223229.831225.50224.0021,6350.12%
2020/05/213232.675232.50234.00-21,606-0.12%
2020/05/2000.001221.50224.50-11,565-0.06%
2020/05/194226.5000.00223.5041,5550.26%
2020/05/131218.001221.00221.5001,5430.00%
2020/05/082225.2500.00222.5021,6180.12%
2020/05/064231.882235.75228.5021,5600.13%
2020/05/053233.501236.00233.5021,5510.13%
2020/04/3000.004242.00242.50-41,541-0.26%
2020/04/291241.5000.00238.0011,5340.07%
2020/04/211240.0000.00236.5011,5470.06%
2020/04/171243.502245.75243.50-11,560-0.06%
2020/04/161235.5000.00238.0011,5400.06%
2020/04/1500.001231.50236.50-11,576-0.06%
2020/04/141224.004224.38231.50-31,572-0.19%
2020/04/132217.254219.13221.50-21,557-0.13%
2020/04/101217.002221.50222.00-11,542-0.06%
2020/04/093215.674219.63216.00-11,537-0.07%
2020/04/071201.001199.00205.0001,4800.00%
2020/04/061193.003190.83194.00-21,471-0.14%
2020/04/012185.752183.50187.5001,4920.00%
2020/03/312187.253185.33183.50-11,484-0.07%
2020/03/302181.7500.00187.0021,4810.13%
2020/03/2600.002181.00182.50-21,461-0.14%
2020/03/252180.002175.50179.0001,4470.00%
2020/03/242164.501168.50168.0011,4360.07%
2020/03/2300.001162.00156.00-11,436-0.07%
2020/03/205168.902172.25170.0031,4240.21%
2020/03/1900.001174.50160.00-11,427-0.07%
2020/03/172167.003172.33185.00-11,439-0.07%
2020/03/122200.002205.00194.0001,4780.00%
2020/03/113221.502223.75214.0011,5310.07%
2020/03/106215.5800.00219.0061,5320.39%
2020/03/0600.001231.50235.00-11,535-0.07%
2020/03/052231.5000.00229.5021,5430.13%
2020/03/0400.004230.75229.00-41,556-0.26%
2020/03/032224.002228.00231.0001,5740.00%
2020/03/021223.5000.00222.0011,6090.06%
2020/02/253231.674233.00232.00-11,729-0.06%
2020/02/2400.001236.00236.00-11,737-0.06%
2020/02/2100.001235.50234.00-11,755-0.06%
2020/02/201239.001241.00238.5001,7580.00%
2020/02/193239.002242.00238.0011,7690.06%
2020/02/181237.0000.00239.5011,7840.06%
2020/02/171239.5000.00236.0011,7850.06%
2020/02/145241.401242.00241.0041,7720.23%
2020/02/131246.002244.50242.00-11,751-0.06%
2020/02/122248.501250.00249.0011,7200.06%
2020/02/101235.001237.00244.0001,6820.00%
2020/02/071241.001244.00241.5001,7130.00%
2020/02/062243.253242.67244.50-11,729-0.06%
2020/02/0500.002238.25234.50-21,731-0.12%
2020/02/042234.7500.00237.5021,7840.11%
2020/02/031230.001226.50229.0001,7900.00%
2020/01/312240.751244.50238.5011,7780.06%
2020/01/303241.331238.50238.5021,7890.11%
2020/01/201260.001259.50260.0001,8090.00%
2020/01/171257.501258.50258.5001,8070.00%
2020/01/1600.001254.50255.00-11,790-0.06%
2020/01/152259.005258.80259.50-31,784-0.17%
2020/01/142253.5000.00253.0021,7470.11%
2020/01/1000.004251.13250.50-41,737-0.23%
2020/01/094246.384248.25247.0001,7200.00%
2020/01/081232.501233.50233.5001,7600.00%
2020/01/0700.002238.75238.50-21,781-0.11%
2020/01/0300.001244.00243.00-11,882-0.05%
2020/01/021246.0000.00245.0011,9110.05%
2019/12/3100.001239.50241.00-11,952-0.05%
2019/12/301242.0000.00241.0012,0340.05%
2019/12/273249.835249.60248.00-22,018-0.10%
2019/12/251240.001242.50244.0001,9930.00%
2019/12/183242.503245.67242.0002,0400.00%
2019/12/171244.0000.00244.5012,0940.05%
2019/12/162244.751.5243.67243.500.52,1910.02%
2019/12/132239.751243.50240.0012,2010.05%
2019/12/123242.503242.50242.0002,1950.00%
2019/12/112239.751239.00239.0012,1650.05%
2019/12/093246.6700.00244.5032,1310.14%
2019/12/064253.756262.58250.00-22,090-0.10%
2019/12/053256.332255.00256.0012,0140.05%
2019/12/045256.0000.00253.5052,0190.25%
2019/12/031258.501260.50260.5002,0150.00%
2019/12/024259.132260.00258.5022,0190.10%
2019/11/293264.831263.50266.5022,0170.10%
2019/11/283268.002269.75267.5012,0240.05%
2019/11/274269.002273.50269.0022,0240.10%
2019/11/263277.004275.13278.50-12,001-0.05%
2019/11/256275.255279.80267.0012,0210.05%
2019/11/211269.001265.00271.0001,9730.00%
2019/11/152271.752266.25266.5002,0540.00%
2019/11/081273.501265.00269.0002,1750.00%
2019/11/072262.502266.00266.0002,2340.00%
2019/11/0600.002275.50272.50-22,256-0.09%
2019/11/0500.001268.00270.50-12,297-0.04%
2019/11/0122259.1100.00260.00222,4420.90%
2019/10/311272.5000.00267.5012,4840.04%
2019/10/292274.251277.50274.0012,5210.04%
2019/10/2800.002285.25276.50-22,559-0.08%
2019/10/251275.001277.00275.5002,5680.00%
2019/10/241275.0000.00275.0012,5970.04%
2019/10/231271.5000.00272.0012,6570.04%
2019/10/222275.002277.75276.0002,8120.00%
2019/10/212276.252280.25274.5002,8850.00%
2019/10/182277.751277.50280.0012,9990.03%
2019/10/172276.002281.75276.5002,9960.00%
2019/10/1621.5283.5320282.63277.001.52,9890.05%
2019/10/156275.256275.17277.0002,9120.00%
2019/10/144277.0012274.71277.00-82,899-0.28%
2019/10/093261.173263.33258.5002,8400.00%
2019/10/084263.504.5261.83263.50-0.52,917-0.02%
2019/10/0710255.203258.83261.0072,9050.24%
2019/10/042263.754263.75260.50-22,882-0.07%
2019/10/023256.331257.00256.5022,8050.07%
2019/10/011251.001253.50251.5002,7990.00%
2019/09/263249.502252.00248.5012,8340.04%
2019/09/251250.001250.00250.0002,8450.00%
2019/09/242257.251259.50256.0012,8690.03%
2019/09/235261.305262.20262.0002,8820.00%
2019/09/204260.138262.63259.00-42,897-0.14%
2019/09/197252.2110254.60257.00-32,857-0.10%
2019/09/188241.0010238.35240.50-22,810-0.07%
2019/09/171231.501234.00233.0002,8550.00%
2019/09/164233.382233.50233.0022,9640.07%
2019/09/122238.252241.00238.0003,0280.00%
2019/09/1100.001243.00242.50-13,038-0.03%
2019/09/102239.003237.33240.00-13,049-0.03%
2019/09/096238.176239.58238.5003,0810.00%
2019/09/064238.254237.75237.0003,0890.00%
2019/09/051241.001241.50241.0003,0960.00%
2019/09/041240.001240.00240.0003,1060.00%
2019/09/031235.001238.50238.0003,1210.00%
2019/09/022238.502240.50238.0003,1290.00%
2019/08/305237.5016238.09237.00-113,153-0.35%
2019/08/292236.503239.33237.50-13,167-0.03%
2019/08/289237.229237.78236.0003,1830.00%
2019/08/276231.836230.00230.5003,1520.00%
2019/08/268223.069225.11224.00-13,155-0.03%
2019/08/233228.673229.33228.5003,1660.00%
2019/08/223230.5018230.03232.00-153,217-0.47%
2019/08/213222.672225.00222.0013,2340.03%
2019/08/204223.7511223.82224.00-73,255-0.22%
2019/08/192217.003219.17218.00-13,240-0.03%
2019/08/161215.5000.00215.0013,2430.03%
2019/08/152209.254214.00215.50-23,271-0.06%
2019/08/145216.202219.50215.0033,3080.09%
2019/08/134217.256218.25215.00-23,318-0.06%
2019/08/126213.0012213.21215.00-63,316-0.18%
2019/08/084206.131207.50204.5033,3510.09%
2019/08/0716204.695206.10203.00113,3910.32%
2019/08/068204.1911208.23212.00-33,401-0.09%
2019/08/0514217.181221.00212.00133,4230.38%
2019/08/0229241.849239.78235.50203,3590.60%
2019/08/015253.109255.61256.50-43,319-0.12%
2019/07/316254.334255.38256.5023,3280.06%
2019/07/3012256.964260.13251.5083,3720.24%
2019/07/299267.007269.43260.0023,3740.06%
2019/07/269266.394265.63268.0053,4020.15%
2019/07/2511262.6411265.82265.5003,4170.00%
2019/07/2423266.1128258.80265.00-53,393-0.15%
2019/07/2310246.9010247.80249.0003,2940.00%
2019/07/222230.7517240.38248.50-153,285-0.46%
2019/07/1900.001227.50226.00-13,293-0.03%
2019/07/182226.252226.50223.5003,3500.00%
2019/07/172227.751229.50228.0013,4330.03%
2019/07/165232.3000.00231.5053,5070.14%
2019/07/152234.0000.00235.5023,6910.05%
2019/07/123234.335235.10234.50-23,815-0.05%
2019/07/112228.754229.38229.50-23,738-0.05%
2019/07/1000.006227.33226.50-63,765-0.16%
2019/07/091221.5000.00222.0013,7670.03%
2019/07/084223.131225.50223.0033,7960.08%
2019/07/053225.1700.00225.5033,8210.08%
2019/07/0400.001227.00227.00-13,890-0.03%
2019/07/034225.002222.50222.5023,9740.05%
2019/07/023229.171229.50229.0024,0890.05%
2019/07/011230.002230.50230.00-14,215-0.02%
2019/06/284224.384226.25226.5004,3360.00%
2019/06/275226.103226.67226.0024,3300.05%
2019/06/2600.003227.17227.50-34,302-0.07%
2019/06/254226.257226.21223.00-34,289-0.07%
2019/06/244231.004234.00229.0004,2370.00%
2019/06/2111228.0516229.06229.00-54,172-0.12%
2019/06/203221.677221.50224.00-44,066-0.10%
2019/06/1900.001216.00214.00-14,024-0.02%
2019/06/181211.5000.00211.5014,0150.02%
2019/06/172210.7511212.50211.50-94,047-0.22%
2019/06/141207.0000.00207.0014,0700.02%
2019/06/121214.001212.50211.5004,0810.00%
2019/06/111210.5000.00212.0014,0820.02%
2019/06/0610203.5000.00204.50104,0770.25%
2019/06/0400.001222.00211.00-14,045-0.02%
2019/06/031219.5000.00219.5014,0420.02%
2019/05/313227.1700.00228.5034,0410.07%
2019/05/303225.179225.11226.50-64,030-0.15%
2019/05/2911223.734226.50220.0074,0240.17%
2019/05/2800.009223.39227.00-94,015-0.22%
2019/05/276.5216.504218.00216.502.54,1300.06%
2019/05/2400.002218.00213.50-24,137-0.05%
2019/05/2300.002213.00212.00-24,179-0.05%
2019/05/221221.001220.00218.5004,3630.00%
2019/05/202209.751211.00214.0014,4880.02%
2019/05/172222.001221.00213.0014,4750.02%
2019/05/1610222.759228.11218.5014,4550.02%
2019/05/153222.677223.21222.50-44,479-0.09%
2019/05/149214.116215.33218.5034,5240.07%
2019/05/1310210.558212.63208.0024,5810.04%
2019/05/102202.7500.00204.5024,5520.04%
2019/05/095211.901215.00204.0044,5250.09%
2019/05/085212.501214.00214.0044,4870.09%
2019/05/0719223.1618218.00217.5014,4760.02%
2019/05/061214.0000.00222.5014,4620.02%
2019/05/0300.001225.00224.00-14,473-0.02%
2019/05/022224.7500.00221.5024,4370.05%
2019/04/292231.5000.00224.0024,4690.04%
2019/04/263237.172239.50235.0014,5010.02%
2019/04/254243.507245.43241.50-34,458-0.07%
2019/04/244239.633240.00238.5014,3510.02%
2019/04/232231.754234.25243.00-24,302-0.05%
2019/04/2213240.548233.69232.5054,2290.12%
2019/04/196234.338237.94237.50-24,190-0.05%
2019/04/183229.009227.22225.50-64,011-0.15%
2019/04/162221.255221.30218.50-33,971-0.08%
2019/04/123217.6700.00213.0034,1090.07%
2019/04/1119221.502223.00218.00174,2220.40%
2019/04/103221.502221.00222.0014,2260.02%
2019/04/093232.332233.50228.5014,1860.02%
2019/04/089229.2813232.77229.00-44,150-0.10%
2019/04/034227.5000.00221.0044,0720.10%
2019/04/021223.5024215.52226.00-233,996-0.58%
2019/04/014206.252206.75205.5023,9340.05%
2019/03/292206.001205.50205.5013,9830.03%
2019/03/285205.505205.10206.0004,0910.00%
2019/03/2700.003203.17203.00-34,140-0.07%
2019/03/265202.5000.00201.5054,2060.12%
2019/03/253202.173203.00202.5004,2660.00%
2019/03/225209.301216.50208.5044,2980.09%
2019/03/213212.503213.83212.5004,3470.00%
2019/03/205211.905213.00211.0004,4000.00%
2019/03/195209.2011209.18207.50-64,418-0.14%
2019/03/188205.383208.67205.5054,4040.11%
2019/03/1500.001206.00206.00-14,445-0.02%
2019/03/142202.503207.33202.50-14,502-0.02%
2019/03/1313206.6513208.27203.5004,5870.00%
2019/03/123204.832206.00202.0014,6570.02%
2019/03/118204.311207.50201.0074,7090.15%
2019/03/082197.253200.50206.50-14,835-0.02%
2019/03/075201.901202.00199.0044,9610.08%
2019/03/062206.502208.00206.0005,0760.00%
2019/02/271208.002214.00211.50-15,619-0.02%
2019/02/268217.564227.75209.0045,7390.07%
2019/02/254217.6300.00217.0045,6310.07%
2019/02/2200.002217.00215.50-25,641-0.04%
2019/02/2100.001228.50215.50-15,616-0.02%
2019/02/204218.7518220.33223.00-145,461-0.26%
2019/02/1900.002201.00203.00-25,481-0.04%
2019/02/185198.905200.50196.0005,4620.00%
2019/02/156196.8300.00196.0065,4750.11%
2019/02/1400.0010.7200.11202.50-10.75,478-0.19%
2019/02/132191.754193.75192.00-25,386-0.04%
2019/02/128194.5600.00193.0085,3270.15%
2019/02/115205.103205.67203.0025,3030.04%
2019/01/291198.501199.50202.0005,5000.00%
2019/01/281205.0000.00202.5015,6540.02%
2019/01/2500.002202.50203.00-25,757-0.03%
2019/01/245197.8000.00198.0055,8460.09%
2019/01/232198.253201.67203.50-15,862-0.02%
2019/01/221202.007200.79201.00-65,908-0.10%
2019/01/212201.001203.00200.0015,9970.02%
2019/01/1800.004194.88194.00-46,006-0.07%
2019/01/171190.0000.00187.5016,0300.02%
2019/01/153188.504188.25189.00-16,210-0.02%
2019/01/141186.0000.00187.5016,2810.02%
2019/01/111187.002189.50185.00-16,415-0.02%
2019/01/104185.5000.00184.5046,4670.06%
2019/01/091189.002186.75185.50-16,548-0.02%
2019/01/081184.004179.88184.00-36,644-0.05%
2019/01/077184.505185.70183.0026,7010.03%
2019/01/047172.863175.17183.0046,8440.06%
2019/01/0336196.9735188.11183.5016,7200.01%
2019/01/0211204.9100.00203.50116,7150.16%
2018/12/2826208.6516206.97206.00106,8320.15%
2018/12/277210.079209.50207.00-26,909-0.03%
2018/12/265207.604206.25202.0016,8980.01%
2018/12/251204.501208.00204.5006,9090.00%
2018/12/243213.5020213.03212.50-176,928-0.25%
2018/12/2216203.0019206.29208.00-36,924-0.04%
2018/12/211195.503197.50206.00-26,978-0.03%
2018/12/201196.0000.00196.0016,9380.01%
2018/12/192201.502198.50205.0006,9500.00%
2018/12/182201.0000.00195.0026,9490.03%
2018/12/1400.005202.30204.00-57,142-0.07%
2018/12/1300.002202.00203.00-27,180-0.03%
2018/12/122196.252197.00201.5007,1730.00%
2018/12/111190.503189.17190.50-27,146-0.03%
2018/12/103184.333183.50186.0007,1760.00%
2018/12/072195.502201.00192.5007,1980.00%
2018/12/061197.001190.50196.0007,2290.00%
2018/12/054201.5000.00199.0047,2100.06%
2018/12/0400.001216.00216.00-17,193-0.01%
2018/12/031210.0017212.68216.00-167,295-0.22%
2018/11/306203.256202.00199.5007,3180.00%
2018/11/295198.707199.14196.50-27,318-0.03%
2018/11/284189.384192.63189.5007,1920.00%
2018/11/272179.001180.00181.0017,0490.01%
2018/11/263171.835169.30180.50-26,944-0.03%
2018/11/235166.705167.10164.5006,6930.00%
2018/11/226182.673186.33177.5036,6020.05%
2018/11/211185.501187.00191.0006,5850.00%
2018/11/201187.001185.00187.0006,5540.00%
2018/11/1900.002182.50187.00-26,538-0.03%
2018/11/164178.633176.67181.0016,5400.02%
2018/11/152181.5000.00180.5026,4140.03%
2018/11/145188.701187.50182.0046,3970.06%
2018/11/136181.584184.00186.5026,3800.03%
2018/11/125185.004187.00189.5016,3920.02%
2018/11/092190.002189.00188.0006,4150.00%
2018/11/085197.209196.78188.00-46,375-0.06%
2018/11/078187.695187.30190.5036,2880.05%
2018/11/065192.603190.83188.0026,1950.03%
2018/11/0524201.065208.20199.50196,1190.31%
2018/11/027224.505222.30221.5025,9930.03%
2018/11/0110223.9016223.81216.00-65,921-0.10%
2018/10/315205.004207.75210.0015,8730.02%
2018/10/302190.252193.00191.0005,8930.00%
2018/10/2910187.007186.36187.5035,8750.05%
2018/10/262194.753190.17190.00-15,821-0.02%
2018/10/253195.005193.80194.00-25,890-0.03%
2018/10/241197.001203.00206.5005,8650.00%
2018/10/1900.002198.00215.00-25,716-0.03%
2018/10/182216.752217.25208.0005,5950.00%
2018/10/172224.7500.00225.0025,5470.04%
2018/10/161.1216.7300.00220.001.15,4920.02%
2018/10/151214.002209.25211.50-15,402-0.02%
2018/10/128198.637196.00201.0015,3880.02%
2018/10/0900.001225.50226.00-15,440-0.02%
2018/10/082239.753243.50241.00-15,336-0.02%
2018/10/053244.332247.75242.5015,2320.02%
2018/10/031263.5000.00265.0015,1550.02%
2018/10/023272.172267.50269.0015,1380.02%
2018/10/012266.001274.50280.5015,0840.02%
2018/09/285274.402272.00271.0035,0650.06%
2018/09/262295.752294.00288.0004,9610.00%
2018/09/2500.001295.00290.50-14,923-0.02%
2018/09/212278.251282.00300.0014,9100.02%
2018/09/201.2279.782280.50282.00-0.94,785-0.02%
2018/09/144298.254306.75306.5004,6470.00%
2018/09/136300.506295.17290.5004,6470.00%
2018/09/121309.001302.00295.0004,6050.00%
2018/09/111327.0000.00313.5014,5750.02%
2018/09/071328.004327.38345.00-34,646-0.06%
2018/09/0610326.508333.44339.0024,5170.04%
2018/09/0514323.6414328.04335.0004,4160.00%
2018/09/041308.0000.00305.0014,3130.02%
2018/08/319306.009310.89313.0004,3990.00%
2018/08/291312.5000.00312.5014,5150.02%
2018/08/2700.001290.00294.50-14,619-0.02%
2018/08/231296.501290.00288.0004,6570.00%
2018/08/2000.002274.50282.50-24,603-0.04%
2018/08/151288.0000.00284.5014,5450.02%
2018/08/143294.333294.33297.5004,5530.00%
2018/08/131293.001281.50288.0004,5490.00%
2018/08/091309.001308.50312.0004,5280.00%
2018/08/062333.001316.00316.0014,4990.02%
2018/08/021352.5000.00355.0014,4330.02%
2018/08/012348.002.1357.93358.50-0.14,4240.00%
2018/07/271330.0000.00328.5014,2910.02%
2018/07/2600.002320.75318.50-24,297-0.05%
2018/07/2300.001317.50313.50-14,562-0.02%
2018/07/201323.502325.00323.00-14,627-0.02%
2018/07/1900.0012320.08327.00-124,693-0.26%
2018/07/182314.5000.00312.5024,6820.04%
2018/07/175302.907308.36308.00-24,652-0.04%
2018/07/104265.881270.00273.5034,9370.06%
2018/07/062269.002275.00276.0004,9600.00%
2018/07/0500.002274.00273.00-24,916-0.04%
2018/07/041276.501279.50280.0004,9130.00%
2018/07/0300.003278.00268.50-34,893-0.06%
2018/07/021276.0000.00277.5014,8910.02%
2018/06/2800.001272.00269.00-14,856-0.02%
2018/06/262280.751280.00283.0014,8670.02%
2018/06/252293.751288.50288.5014,8370.02%
2018/06/224310.634308.63309.0004,8080.00%
2018/06/201296.001304.00294.5004,7670.00%
2018/06/191315.001307.50310.0004,7750.00%
2018/06/151292.0000.00298.5014,7270.02%
2018/06/141289.0000.00280.0014,6250.02%
2018/06/0500.001287.00298.00-14,398-0.02%
2018/06/0400.001284.50278.50-14,303-0.02%
2018/06/0100.005261.50264.00-54,296-0.12%
2018/05/315253.0000.00255.0054,3400.12%
2018/05/281272.0000.00266.0014,5130.02%
2018/05/231263.5000.00268.5014,6560.02%
2018/05/221271.501268.00262.0004,7690.00%
2018/05/181269.0000.00258.5014,8150.02%
2018/05/1600.001265.00267.50-15,044-0.02%
2018/05/140.2281.502282.50281.50-1.85,116-0.04%
2018/05/111285.5000.00284.0015,1480.02%
2018/05/1000.001283.50280.00-15,170-0.02%
2018/05/091284.0000.00285.0015,1700.02%
2018/05/073279.173280.17281.5005,1910.00%
2018/05/031270.5000.00259.0015,2520.02%
2018/05/021282.001277.00269.5005,3250.00%
2018/04/306253.756260.50282.0005,3540.00%
2018/04/273246.507253.64258.00-45,359-0.07%
2018/04/264248.0000.00241.0045,4460.07%
2018/04/251238.0000.00241.0015,4400.02%
2018/04/2400.001246.00238.50-15,486-0.02%
2018/04/234246.133250.17244.5015,4270.02%
2018/04/207250.866253.50244.0015,4190.02%
2018/04/194262.751256.00260.5035,3170.06%
2018/04/183283.6700.00269.5035,1350.06%
2018/04/1300.005304.40315.00-55,058-0.10%
2018/04/125302.705307.60299.5005,0420.00%
2018/04/112310.0000.00306.0025,0640.04%
2018/04/031300.0000.00312.5015,1610.02%
2018/03/301322.0000.00317.0015,2600.02%
2018/03/292.3321.222327.50319.000.35,2970.01%
2018/03/281333.0000.00325.5015,2670.02%
2018/03/262323.5000.00323.5025,2760.04%
2018/03/2200.001349.00336.00-15,272-0.02%
2018/03/2100.002337.50339.50-25,229-0.04%
2018/03/1900.001330.00328.50-15,243-0.02%
2018/03/151324.501329.50324.5005,4050.00%
2018/03/1300.001336.50332.00-15,558-0.02%
2018/03/122.5320.001323.50320.501.55,6130.03%
2018/03/093336.833337.00348.0005,5830.00%
2018/03/084336.503339.17335.5015,5670.02%
2018/03/073338.334331.50338.00-15,548-0.02%
2018/03/063335.332331.00327.0015,4950.02%
2018/03/027316.576316.75314.0015,3710.02%
2018/03/013308.004305.50310.00-15,311-0.02%
2018/02/275311.405313.90310.0005,3040.00%
2018/02/2610317.5010314.25309.0005,2760.00%
2018/02/236329.336327.75308.5005,2120.00%
2018/02/226300.259302.94318.00-35,135-0.06%
2018/02/122274.0000.00270.0025,0180.04%
2018/02/0817294.2917287.53275.5004,9050.00%
2018/02/0714303.8213310.08295.0014,8370.02%
2018/02/0500.001.6338.42341.00-1.64,763-0.03%
2018/02/022340.251352.00354.0014,8220.02%
2018/01/311359.5000.00359.5014,8020.02%
2018/01/294364.007364.21356.00-34,764-0.06%
2018/01/261365.002360.75360.00-14,799-0.02%
2018/01/2516358.4716360.69341.5004,7690.00%
2018/01/243349.674350.00359.00-14,685-0.02%
2018/01/232346.2500.00340.0024,5830.04%
2018/01/222322.504326.00337.00-24,547-0.04%
2018/01/192307.501308.00306.5014,5660.02%
2018/01/186297.087299.29297.00-14,559-0.02%
2018/01/171286.001288.00288.0004,4780.00%
2018/01/161293.002292.25293.00-14,589-0.02%
2018/01/1500.004273.63281.00-44,637-0.09%
2018/01/123257.001257.50262.5024,7720.04%
2018/01/1100.001262.00260.50-14,904-0.02%
2018/01/101264.0000.00262.5015,0770.02%
2018/01/0500.001278.00289.50-15,321-0.02%
2018/01/041278.004283.50278.00-35,308-0.06%
2018/01/0300.002267.50271.00-25,292-0.04%
2018/01/0200.002264.00264.50-25,300-0.04%
信託公會辦校園信託競賽 全國高中職組隊報名再創新高UDN聯合新聞網－8天前
信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文
中華電信攜智趣王 發掘並培育臺灣兒少原創內容創作者UDN聯合新聞網－12天前
中華電信（2412）與子公司智趣王數位科技重視數位學習與深耕兒少內容經營，舉辦「FunPark創意說故事數位繪本創作大賽......詳全文
期貨狂拉尾盤 正價差227點! 軋空行情正式啟動：創意、技嘉、00937B、00733、鴻海、保瑞、美時Anue鉅亨－13天前
...詳全文
創意 相關文章