• 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
    1245
  • 漲跌
    ▼20
  • 漲幅
    -1.58%
  • 成交量
    1,846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(已收盤)

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

元大-高雄 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
2024/11/220.11257.8601283.851245.0001,7070.00%
2024/11/2101255.001.21264.851265.00-1.21,707-0.07%
2024/11/2011235.000.11230.391215.000.91,6990.05%
2024/11/190.11190.480.21239.361245.00-0.11,705-0.01%
2024/11/1501217.5000.001220.0001,7230.00%
2024/11/1400.002.21219.421230.00-2.21,765-0.12%
2024/11/1321197.5011235.001195.0011,7700.06%
2024/11/1211250.001.11243.481245.00-0.11,767-0.01%
2024/11/1101285.0001290.001265.0001,7690.00%
2024/11/0800.0001285.001280.0001,7750.00%
2024/11/0700.0001294.761285.0001,8000.00%
2024/11/0600.0001253.131255.0001,8090.00%
2024/11/0501225.0000.001215.0001,8430.00%
2024/11/0401210.0001219.141235.0001,9330.00%
2024/11/011.11120.4511135.691180.000.11,9330.01%
2024/10/3011254.5611285.001235.0001,9090.00%
2024/10/2801280.0001283.951260.0002,0120.00%
2024/10/2500.0001270.001285.0002,1180.00%
2024/10/2401300.0000.001280.0002,1240.00%
2024/10/2311275.7311295.201315.0002,1260.00%
2024/10/220.11290.000.11241.521280.00-0.12,1260.00%
2024/10/2100.000.21246.101265.00-0.22,106-0.01%
2024/10/1801205.0001230.001200.0002,0950.00%
2024/10/1700.0001220.001215.0002,1180.00%
2024/10/1600.0001195.001210.0002,1300.00%
2024/10/1111215.0011195.021195.0002,1470.00%
2024/10/0911189.7411185.221180.0002,1540.00%
2024/10/080.21121.881.11121.941170.00-0.92,137-0.04%
2024/10/0721102.5011110.281110.0012,1500.05%
2024/10/0101081.631.11075.241060.00-12,170-0.05%
2024/09/3001110.0000.001100.0002,1960.00%
2024/09/2700.000.11132.501120.00-0.12,2630.00%
2024/09/264.21159.712.21130.011125.001.92,2940.08%
2024/09/2500.001.11170.001170.00-1.12,255-0.05%
2024/09/2401030.000.11050.001065.00-0.12,274-0.01%
2024/09/2300.0011050.001045.00-12,283-0.04%
2024/09/200.11030.3900.001040.000.12,2970.00%
2024/09/1901013.5700.001020.0002,3370.00%
2024/09/1821019.912.11014.90998.0002,3740.00%
2024/09/1621044.6621030.001045.0002,4040.00%
2024/09/1301035.0000.001040.0002,4620.00%
2024/09/122.11054.7611060.051060.001.12,5080.04%
2024/09/1121010.0021015.001015.0002,5800.00%
2024/09/1021037.5021025.00999.0002,5860.00%
2024/09/090.11020.0000.001020.000.12,6070.00%
2024/09/063982.583.1989.191020.00-0.12,6250.00%
2024/09/053990.073985.00985.0002,6210.00%
2024/09/043.1990.793987.00987.000.12,6370.01%
2024/09/031.11075.5500.001070.001.12,6620.04%
2024/09/0201105.0000.001095.0002,7130.00%
2024/08/2901107.7621110.001105.00-22,818-0.07%
2024/08/2801127.2400.001120.0002,8490.00%
2024/08/2701130.0001135.001135.0002,8820.00%
2024/08/2601146.7811165.101130.00-12,892-0.03%
2024/08/2361160.7951146.001150.0012,9080.04%
2024/08/2200.000.51181.401175.00-0.52,958-0.02%
2024/08/2101172.320.11164.911165.0002,9680.00%
2024/08/2041182.5071182.141180.00-32,994-0.10%
2024/08/1911170.0011165.051180.0002,9840.00%
2024/08/1631125.004.21142.751155.00-1.22,979-0.04%
2024/08/1531080.003.11096.861115.00-0.12,9530.00%
2024/08/144.11080.074.31091.741085.00-0.22,958-0.01%
2024/08/1200.0001050.481060.0002,9580.00%
2024/08/090.11035.0001040.461035.0003,0110.00%
2024/08/081976.361.4994.44998.00-0.43,014-0.01%
2024/08/070.71006.2201030.001015.000.72,9980.02%
2024/08/064.1913.304917.60942.000.12,9460.00%
2024/08/051.7957.311966.00954.000.72,8660.02%
2024/08/020.21086.6921060.001060.00-1.82,851-0.06%
2024/08/017.21156.2451148.141140.002.12,8650.07%
2024/07/3121137.631.11154.131150.0012,8630.03%
2024/07/300.91096.4501110.001095.000.92,8150.03%
2024/07/290.81205.9300.001205.000.82,7170.03%
2024/07/260.11347.8001360.001335.000.12,7190.00%
2024/07/2311449.6601440.001430.0012,7890.04%
2024/07/2201426.670.41433.061435.00-0.42,828-0.01%
2024/07/190.41462.3721455.011440.00-1.62,844-0.06%
2024/07/182.21455.5831441.671470.00-0.82,873-0.03%
2024/07/170.31546.0600.001515.000.32,8630.01%
2024/07/1611570.0011579.921565.0002,8850.00%
2024/07/1500.001.11560.001555.00-1.12,908-0.04%
2024/07/1201580.000.21565.331575.00-0.22,926-0.01%
2024/07/110.21595.9401610.001595.000.22,9260.01%
2024/07/100.11590.3911619.561605.00-0.92,965-0.03%
2024/07/0921572.233.51599.361635.00-1.52,992-0.05%
2024/07/080.11564.5800.001550.000.12,9950.00%
2024/07/0500.001.11595.611600.00-1.12,975-0.04%
2024/07/0400.0011610.001615.00-12,978-0.03%
2024/07/0321620.0011625.001600.0012,9800.03%
2024/07/020.11540.0000.001540.000.12,9570.00%
2024/06/2800.0011560.001605.00-12,982-0.03%
2024/06/2711540.4600.001540.0012,9870.03%
2024/06/2611580.001.11580.601575.00-0.13,0010.00%
2024/06/2501548.2400.001585.0003,0040.00%
2024/06/240.51578.940.11557.501550.000.42,9860.01%
2024/06/2121635.0321642.501630.0002,9660.00%
2024/06/2011619.561.11612.831625.00-0.12,9370.00%
2024/06/191.51636.4011620.001615.000.52,8990.02%
2024/06/1801666.881.51677.431680.00-1.52,877-0.05%
2024/06/1711574.8811565.101540.0002,8080.00%
2024/06/140.11560.0011530.541565.00-12,843-0.03%
2024/06/1300.0001570.001550.0002,8320.00%
2024/06/1211590.0011585.081585.0002,8400.00%
2024/06/110.11567.7311579.801560.00-0.92,872-0.03%
2024/06/0700.000.41585.211605.00-0.42,902-0.02%
2024/06/063.11549.9211560.001545.002.12,8620.07%
2024/06/0511574.5121572.501580.00-12,815-0.03%
2024/06/042.31596.222.21592.881535.0002,8130.00%
2024/06/0321575.002.31571.711570.00-0.32,774-0.01%
2024/05/3101472.170.11530.001455.00-0.12,7460.00%
2024/05/3001524.1431511.671510.00-32,733-0.11%
2024/05/2901540.0001547.501530.0002,7630.00%
2024/05/2811535.500.21566.891530.000.82,7850.03%
2024/05/2731498.3301500.801495.0032,8050.11%
2024/05/2441476.2511465.001465.0032,8220.11%
2024/05/2300.0021430.001430.00-22,797-0.07%
2024/05/2201435.6321425.051445.00-22,812-0.07%
2024/05/2101442.5031456.671435.00-32,832-0.11%
2024/05/2001425.000.11445.201460.0002,8680.00%
2024/05/1741435.0000.001430.0042,8780.14%
2024/05/1611425.0011425.091420.0002,8890.00%
2024/05/1501415.0011410.101410.00-12,932-0.03%
2024/05/1411380.000.21384.041370.000.82,9620.03%
2024/05/1321322.5001305.001335.0023,0490.07%
2024/05/100.11280.0001280.001270.000.13,0780.00%
2024/05/0901274.5501280.001275.0003,1350.00%
2024/05/0801312.1400.001315.0003,1470.00%
2024/05/0721290.1201320.001315.0023,1890.06%
2024/05/060.11325.0021350.001350.00-23,172-0.06%
2024/05/0321387.2821340.001345.0003,2050.00%
2024/05/0211384.981.21365.871375.00-0.23,279-0.01%
2024/04/3001355.001.11355.181370.00-1.13,297-0.03%
2024/04/2900.001.11378.481360.00-1.13,352-0.03%
2024/04/264.11268.791.21272.561320.0033,3320.09%
2024/04/250.21178.3300.001200.000.23,3600.00%
2024/04/2401190.0001170.001190.0003,3710.00%
2024/04/2361120.0061134.981125.0003,3650.00%
2024/04/220.11125.5201155.001105.000.13,3780.00%
2024/04/190.61155.6501197.141155.000.63,3780.02%
2024/04/1821210.011.11223.811215.0013,3720.03%
2024/04/172.11199.8001195.001200.002.13,4470.06%
2024/04/1611194.311.11190.971185.00-0.13,4870.00%
2024/04/150.31190.600.11198.461160.000.23,4470.01%
2024/04/120.31279.400.21305.001255.000.13,4080.00%
2024/04/1100.000.11325.561325.00-0.13,3760.00%
2024/04/100.11315.0000.001320.000.13,3770.00%
2024/04/091.51343.201.11321.671315.000.53,3910.01%
2024/04/082.21326.697.11305.121300.00-4.93,398-0.15%
2024/04/031.11409.141.11389.461385.00-0.13,3650.00%
2024/04/025.11374.120.31376.041375.004.83,3550.14%
2024/04/010.21289.6500.001295.000.23,3190.01%
2024/03/290.11260.0000.001245.000.13,3110.00%
2024/03/2801226.6701225.001220.0003,3000.00%
2024/03/270.11247.800.81234.171240.00-0.73,322-0.02%
2024/03/260.31274.750.21271.181265.000.13,3180.00%
2024/03/2501310.4201305.001295.0003,3270.00%
2024/03/2201315.3900.001320.0003,3430.00%
2024/03/210.11297.8401305.001300.000.13,3510.00%
2024/03/200.11304.120.11307.321295.0003,3750.00%
2024/03/190.21314.4211300.031320.00-0.83,431-0.02%
2024/03/180.11358.610.11355.001355.000.13,4410.00%
2024/03/151.11342.1111410.001340.000.13,4810.00%
2024/03/140.11358.9700.001340.000.13,5490.00%
2024/03/132.21343.091.11392.921330.001.13,6380.03%
2024/03/120.21460.250.11467.221445.0003,6350.00%
2024/03/1101484.5111500.001475.00-13,718-0.03%
2024/03/081.11494.3000.001490.001.13,7330.03%
2024/03/070.11492.1501550.001550.000.13,7340.00%
2024/03/061.11535.4311530.291525.0003,7140.00%
2024/03/0501550.0001552.861565.0003,7280.00%
2024/03/040.11562.330.11574.171545.0003,7470.00%
2024/03/0121589.971.11584.471580.000.93,7420.02%
2024/02/291.11481.512.31543.571590.00-1.23,729-0.03%
2024/02/271.21502.780.11500.001470.001.13,6800.03%
2024/02/2611459.5321442.561445.00-13,694-0.03%
2024/02/233.21477.5951490.791455.00-1.93,725-0.05%
2024/02/221.11503.6121477.601465.00-13,745-0.03%
2024/02/212.41531.3871500.731470.00-4.63,736-0.12%
2024/02/204.11557.3941550.041560.000.13,7370.00%
2024/02/193.21525.162.41529.661525.000.83,7440.02%
2024/02/161.11515.422.11512.481520.00-13,787-0.03%
2024/02/158.41447.8721440.201460.006.43,7580.17%
2024/02/053.11457.442.21439.751435.000.93,7250.02%
2024/02/0221575.011.41591.401590.000.63,6640.02%
2024/02/015.31530.3641522.501545.001.33,6990.03%
2024/01/310.11555.5500.001545.000.13,6830.00%
2024/01/301.31559.142.21552.741565.00-0.93,686-0.02%
2024/01/290.21577.5731585.061560.00-2.93,669-0.08%
2024/01/268.31558.0011545.001545.007.33,6820.20%
2024/01/256.61595.108.31602.791555.00-1.73,671-0.05%
2024/01/241.61683.6321672.501660.00-0.43,599-0.01%
2024/01/2321737.0811705.101705.0013,6100.03%
2024/01/2231743.142.11712.871715.0013,5790.03%
2024/01/190.41699.2500.001675.000.43,5640.01%
2024/01/1811724.5611735.391725.0003,5130.00%
2024/01/171.21734.4311690.001680.000.23,5390.00%
2024/01/1601741.2901760.001735.0003,5570.00%
2024/01/150.11773.6500.001760.000.13,6200.00%
2024/01/1201820.290.11810.001810.0003,6370.00%
2024/01/111.11859.521.61845.721860.00-0.53,666-0.01%
2024/01/1011730.001.11780.351790.00-0.13,6460.00%
2024/01/092.11708.9221710.001690.000.13,6560.00%
2024/01/0801675.0011665.001665.00-13,680-0.03%
2024/01/0511655.001.11675.001655.0003,7440.00%
2024/01/0401641.4300.001630.0003,8690.00%
2024/01/031.21642.601.11651.301640.000.13,9650.00%
2024/01/022.21728.6911670.001670.001.23,9560.03%
2023/12/2901715.3700.001740.0003,9390.00%
2023/12/2811774.7611735.001720.0003,9700.00%
2023/12/270.11749.7611740.521760.00-0.94,003-0.02%
2023/12/2601760.000.11765.001765.00-0.14,0210.00%
2023/12/2501750.000.11745.001730.0004,0450.00%
2023/12/2201736.2501750.001750.0004,0610.00%
2023/12/212.11676.0921670.001695.000.14,0430.00%
2023/12/200.31696.0011710.101685.00-0.84,038-0.02%
2023/12/193.11724.8921717.511705.0014,0460.03%
2023/12/180.11737.8511735.001730.00-0.94,053-0.02%
2023/12/1501796.2901793.821765.0004,0570.00%
2023/12/142.11832.7321795.101805.000.14,0370.00%
2023/12/134.11823.7611815.001810.003.13,9880.08%
2023/12/121.11846.4221795.261790.00-0.94,016-0.02%
2023/12/117.21838.9341848.681825.003.14,0110.08%
2023/12/082.11797.132.61798.481895.00-0.53,964-0.01%
2023/12/0701690.0000.001725.0003,8500.00%
2023/12/0631625.445.51679.301680.00-2.53,823-0.06%
2023/12/0511595.0001625.001630.0013,7470.03%
2023/12/042.41637.6621610.001595.000.43,7840.01%
2023/12/0101628.3300.001630.0003,7790.00%
2023/11/3021625.0011635.001650.0013,7770.03%
2023/11/292.11624.2321615.001625.000.13,7710.00%
2023/11/2821650.0011645.151645.0013,7800.03%
2023/11/272.31649.2131631.671610.00-0.73,790-0.02%
2023/11/243.11668.2831675.081655.000.13,8060.00%
2023/11/220.11770.2031753.481785.00-2.93,811-0.08%
2023/11/2111730.001.11736.191740.0003,8220.00%
2023/11/2021735.0011734.741715.0013,8800.03%
2023/11/1741711.3921715.051735.0023,9880.05%
2023/11/1601646.431.71676.891675.00-1.74,017-0.04%
2023/11/1551746.595.31680.991675.00-0.24,071-0.01%
2023/11/142.21722.6111725.051735.001.24,0710.03%
2023/11/132.61713.082.11739.231700.000.54,1390.01%
2023/11/104.11671.1151666.031670.00-14,131-0.02%
2023/11/0941625.013.11670.151665.000.94,1380.02%
2023/11/0811550.891.21601.701620.00-0.24,0870.00%
2023/11/0721555.0021555.001555.0004,0750.00%
2023/11/0611545.0011554.991560.0004,1280.00%
2023/11/0301530.0000.001525.0004,1760.00%
2023/11/0221545.0000.001520.0024,2220.05%
2023/11/0100.0011470.001485.00-14,230-0.02%
2023/10/3111513.1011445.531435.0004,2540.00%
2023/10/2711459.7311480.001480.0004,3520.00%
2023/10/261.11444.9621437.501425.00-0.94,303-0.02%
2023/10/2511485.2511499.991490.0004,2920.00%
2023/10/241.11464.392.11455.681465.00-1.14,265-0.03%
2023/10/232.21489.3761490.831450.00-3.84,255-0.09%
2023/10/2001595.6800.001590.0004,2160.00%
2023/10/195.11665.842.11639.011630.0034,1890.07%
2023/10/1821663.8631661.401635.00-14,180-0.02%
2023/10/1721737.2821690.301685.0004,1370.00%
2023/10/1621679.7021720.001715.0004,1530.00%
2023/10/1321689.9041665.111695.00-24,154-0.05%
2023/10/122.11655.770.51671.231695.001.74,1350.04%
2023/10/1111530.532.71571.311575.00-1.74,069-0.04%
2023/10/0521417.5021410.001425.0004,0910.00%
2023/10/0411440.0021415.001400.00-14,108-0.02%
2023/10/0311455.002.21443.021430.00-1.24,088-0.03%
2023/10/0231411.603.21415.631410.00-0.24,0810.00%
2023/09/2800.0011365.001365.00-14,075-0.02%
2023/09/2600.0001400.001405.0004,0970.00%
2023/09/2511390.021.41403.601410.00-0.44,102-0.01%
2023/09/2221332.502.11370.241390.00-0.14,0980.00%
2023/09/212.21317.5031320.001320.00-0.84,098-0.02%
2023/09/202.61368.5400.001360.002.64,1170.06%
2023/09/1911440.0021447.501425.00-14,127-0.02%
2023/09/1821460.0041457.541440.00-24,134-0.05%
2023/09/1541493.663.11485.101480.0014,1700.02%
2023/09/1431473.233.11481.291470.00-0.14,1300.00%
2023/09/1331415.072.11440.451460.000.94,1270.02%
2023/09/1221405.0021392.541385.0004,1100.00%
2023/09/1101368.850.11375.001360.00-0.14,1730.00%
2023/09/0811409.7711395.021395.0004,1980.00%
2023/09/074.31391.6721397.501415.002.34,2590.06%
2023/09/0601455.0011470.031450.00-14,250-0.02%
2023/09/0521439.9521437.501440.0004,2690.00%
2023/09/0401440.0001442.441445.0004,3230.00%
2023/09/013.11467.2700.001405.003.14,3320.07%
2023/08/3100.000.11465.001460.00-0.14,3360.00%
2023/08/3021529.583.11513.481485.00-1.14,326-0.02%
2023/08/2911435.001.11446.891500.00-0.14,3520.00%
2023/08/2801405.1901420.001430.0004,3410.00%
2023/08/2531440.0041445.001430.00-14,452-0.02%
2023/08/244.11523.543.11505.891485.0014,4330.02%
2023/08/234.11436.152.21431.801465.001.94,4240.04%
2023/08/221.11394.2121372.671370.00-14,425-0.02%
2023/08/2141404.6841350.001340.0004,4680.00%
2023/08/183.31365.3641351.261345.00-0.74,420-0.02%
2023/08/172.41343.1921392.421365.000.34,4150.01%
2023/08/1601285.000.11312.001285.0004,3930.00%
2023/08/1531294.7921262.501265.0014,4660.02%
2023/08/142.11275.1011289.761265.0014,4630.02%
2023/08/115.11288.5221267.541270.003.14,4900.07%
2023/08/100.41248.5411240.001250.00-0.64,529-0.01%
2023/08/093.21376.1431376.671340.000.24,4850.00%
2023/08/080.11362.8421342.621345.00-1.94,499-0.04%
2023/08/077.11422.3521435.001405.005.14,4620.11%
2023/08/042.41420.0261378.441380.00-3.64,471-0.08%
2023/08/026.51447.9811410.001405.005.54,4610.12%
2023/08/011.31475.766.11492.341475.00-4.84,414-0.11%
2023/07/310.11635.0000.001635.000.14,4430.00%
2023/07/281.21798.181.21810.051815.00-0.14,5410.00%
2023/07/270.21820.1700.001825.000.24,5990.00%
2023/07/260.11885.7121875.001840.00-1.94,641-0.04%
2023/07/2521981.681.31925.891885.000.74,7020.01%
2023/07/240.11889.0901900.001885.000.14,7240.00%
2023/07/212.11874.031.11899.051905.0014,7780.02%
2023/07/2021832.5321842.501830.0004,8680.00%
2023/07/1911825.052.21847.591850.00-1.24,859-0.02%
2023/07/1821851.932.11807.481790.00-0.14,8500.00%
2023/07/171.21845.8511864.881795.000.24,8420.00%
2023/07/141.21803.191.31814.811870.00-0.24,8260.00%
2023/07/1331738.203.11737.421750.0004,8100.00%
2023/07/1201627.6200.001630.0004,7280.00%
2023/07/110.11608.7511580.011585.00-0.94,749-0.02%
2023/07/1000.0001620.001615.0004,7500.00%
2023/07/0721639.9611664.851600.0014,7750.02%
2023/07/0611644.902.21654.541650.00-1.14,798-0.02%
2023/07/0501565.0000.001635.0004,8240.00%
2023/07/0411704.9221702.501700.00-14,826-0.02%
2023/07/031.21645.301.11654.761670.000.14,8600.00%
2023/06/3001607.6200.001605.0004,9140.00%
2023/06/2921600.031.11567.751600.000.94,9750.02%
2023/06/283.11555.2221572.501550.001.15,0830.02%
2023/06/2711570.2611580.001560.0005,1150.00%
2023/06/2600.0011615.001615.00-15,116-0.02%
2023/06/2111644.972.11647.321625.00-15,171-0.02%
2023/06/2021704.831.11689.111690.000.95,2370.02%
2023/06/191.11685.7511699.601700.000.15,2670.00%
2023/06/1621645.0321652.411650.0005,3280.00%
2023/06/1511680.002.31633.871645.00-1.35,344-0.02%
2023/06/140.11550.361.11564.501565.00-15,390-0.02%
2023/06/1300.001.11559.621545.00-1.15,427-0.02%
2023/06/120.11459.8101462.711465.000.15,4310.00%
2023/06/091.11434.3111439.961405.000.15,4440.00%
2023/06/083.11409.762.31447.151385.000.85,4780.01%
2023/06/0731471.6831453.341465.0005,4820.00%
2023/06/0601435.0001465.001455.0005,5250.00%
2023/06/050.21450.0000.001440.000.25,5700.00%
2023/06/024.31483.6611475.001425.003.35,6130.06%
2023/06/010.11533.3500.001535.000.15,6800.00%
2023/05/312.11511.6121487.501495.000.15,7980.00%
2023/05/301.11500.281.11512.771490.0005,7280.00%
2023/05/2911519.541.11515.421515.0005,7660.00%
2023/05/2631425.0721435.001435.0015,7830.02%
2023/05/251.11362.736.21386.381390.00-5.15,721-0.09%
2023/05/240.11241.6201255.001265.000.15,6840.00%
2023/05/2301294.4800.001285.0005,7310.00%
2023/05/223.21294.4200.001275.003.25,8220.05%
2023/05/1921220.005.31244.831280.00-3.35,888-0.06%
2023/05/180.11175.0911200.001165.00-0.95,967-0.02%
2023/05/1701160.0000.001165.0006,0470.00%
2023/05/1601165.0000.001130.0006,1190.00%
2023/05/1531150.0121140.201130.0016,1500.02%
2023/05/1241138.785.11143.871170.00-1.16,256-0.02%
2023/05/1111139.6111125.001105.0006,3760.00%
2023/05/100.11116.9400.001130.000.16,4640.00%
2023/05/0901138.7501145.001140.0006,5030.00%
2023/05/0841171.2031142.041125.0016,5590.01%
2023/05/0521125.0061130.831140.00-46,623-0.06%
2023/05/0421109.9921110.001105.0006,6760.00%
2023/05/035.11100.8341086.261080.001.16,6330.02%
2023/05/0221042.552.11078.171095.00-0.16,6070.00%
2023/04/284991.814994.75996.0006,6280.00%
2023/04/271959.881970.00970.0006,6110.00%
2023/04/267951.432943.56957.0056,5980.08%
2023/04/255953.6811932.09933.00-66,626-0.09%
2023/04/2451015.0201020.001020.0056,5560.08%
2023/04/2101038.8161027.501015.00-66,625-0.09%
2023/04/2031043.3311045.001050.0026,6490.03%
2023/04/1921035.0000.001030.0026,7370.03%
2023/04/180.11049.6900.001025.000.16,8470.00%
2023/04/1711085.0011070.001070.0006,9100.00%
2023/04/1421084.994.11065.481085.00-2.16,975-0.03%
2023/04/1311049.9511060.001030.0006,9980.00%
2023/04/1221077.4931068.331070.00-17,067-0.01%
2023/04/1101086.2500.001070.0007,1050.00%
2023/04/1011105.0011109.581100.0007,2210.00%
2023/04/0711070.0011075.001080.0007,2080.00%
2023/04/0601036.4700.001070.0007,2320.00%
2023/03/3121067.6651066.001085.00-37,240-0.04%
2023/03/3031050.0031036.671050.0007,2570.00%
2023/03/292.21039.0611015.001010.001.27,2820.02%
2023/03/282.11127.7001150.001105.002.17,3040.03%
2023/03/2711165.0031146.671180.00-27,304-0.03%
2023/03/2421199.9521175.411165.0007,3410.00%
2023/03/2311175.0021192.441195.00-17,318-0.01%
2023/03/2200.0011160.001160.00-17,311-0.01%
2023/03/213.11155.6211140.001125.002.17,3540.03%
2023/03/2031165.0531166.661170.0007,3370.00%
2023/03/1751154.952.11145.021130.002.97,4070.04%
2023/03/1631108.3321102.501100.0017,3510.01%
2023/03/1521112.5041126.261115.00-27,351-0.03%
2023/03/1451101.9631096.741060.0027,3880.03%
2023/03/132.11098.3821120.001130.000.17,4120.00%
2023/03/102.21077.4121092.501090.000.27,4380.00%
2023/03/0941107.5241115.001110.0007,4360.00%
2023/03/0851096.0621095.071105.0037,4220.04%
2023/03/0711055.0811070.001075.0007,3950.00%
2023/03/065.11067.9841083.731075.0017,4130.01%
2023/03/035.11142.6041182.501080.001.17,3560.01%
2023/03/0221179.8511180.001195.0017,3190.01%
2023/03/0111145.0011170.001180.0007,3900.00%
2023/02/2421152.5221149.801160.0007,4790.00%
2023/02/2321067.5041078.871115.00-27,472-0.03%
2023/02/223.11007.415.1992.721015.00-27,571-0.03%
2023/02/2111009.9551014.111035.00-47,661-0.05%
2023/02/2051004.406996.67995.00-17,762-0.01%
2023/02/175954.624966.00976.0017,7400.01%
2023/02/1611970.0011984.35958.0007,6540.00%
2023/02/155920.605914.60926.0007,5690.00%
2023/02/142908.002915.00911.0007,5120.00%
2023/02/137906.868913.13898.00-17,496-0.01%
2023/02/107895.426908.17910.0017,5920.01%
2023/02/098944.884940.00920.0047,6430.05%
2023/02/083904.677885.01925.00-47,538-0.05%
2023/02/073811.005.1829.85841.00-2.17,608-0.03%
2023/02/066806.832806.00798.0047,6040.05%
2023/02/033856.674.2853.14860.00-1.27,660-0.02%
2023/02/023832.331.1857.62864.001.97,7920.02%
2023/02/013791.673789.67786.0007,9450.00%
2023/01/312771.501777.97782.0018,0760.01%
2023/01/3000.002774.89775.00-28,186-0.02%
2023/01/174711.777717.27722.00-38,243-0.04%
2023/01/1600.001703.99705.00-18,321-0.01%
2023/01/135699.803699.47682.0028,4300.02%
2023/01/122697.513703.33702.00-18,549-0.01%
2023/01/113690.653686.80701.0008,7010.00%
2023/01/101.1691.833693.33692.00-1.98,851-0.02%
2023/01/092685.992680.01687.0008,9320.00%
2023/01/066659.496656.00650.0008,9890.00%
2023/01/056684.325678.60650.0019,0770.01%
2023/01/046.1678.387678.57685.00-0.99,011-0.01%
2023/01/034657.253653.69684.0018,9300.01%
2022/12/301660.951646.00641.0008,9280.00%
2022/12/295639.801.1636.15650.003.98,9600.04%
2022/12/287.1659.467660.29636.000.18,9690.00%
2022/12/274703.004701.52702.0008,8560.00%
2022/12/263707.012703.00698.0018,8850.01%
2022/12/233727.003726.01726.0008,8630.00%
2022/12/229755.437744.29730.0028,8710.02%
2022/12/219753.113760.00750.0068,8500.07%
2022/12/206.1795.3713773.15745.00-6.98,847-0.08%
2022/12/191775.001.1785.18812.00-0.18,7480.00%
2022/12/162.1773.713782.33787.00-0.98,737-0.01%
2022/12/151784.881795.00784.0008,7270.00%
2022/12/146790.676789.33790.0008,6970.00%
2022/12/134776.504779.75767.0008,6180.00%
2022/12/125790.405774.60762.0008,5400.00%
2022/12/095785.803790.33794.0028,5150.02%
2022/12/082739.002745.54763.0008,5040.00%
2022/12/072748.513752.67742.00-18,511-0.01%
2022/12/064779.746766.02764.00-28,508-0.02%
2022/12/053773.333772.99761.0008,5270.00%
2022/12/027756.295746.66776.0028,5480.02%
2022/12/011747.003750.67740.00-28,524-0.02%
2022/11/302738.503734.33731.00-18,531-0.01%
2022/11/290724.002726.00727.00-28,517-0.02%
2022/11/285745.804748.00732.0018,5370.01%
2022/11/252743.773735.69740.00-18,506-0.01%
2022/11/244729.574730.75745.0008,4550.00%
2022/11/238710.886711.83706.0028,3820.02%
2022/11/227719.858710.38718.00-18,293-0.01%
2022/11/216736.836734.33735.0008,2220.00%
2022/11/188737.377731.15732.0018,1620.01%
2022/11/178711.386714.50735.0028,0350.02%
2022/11/168670.638676.62694.0007,8950.00%
2022/11/154649.755647.40648.00-17,755-0.01%
2022/11/144639.005641.60644.00-17,727-0.01%
2022/11/1111640.8212.1640.91640.00-1.17,746-0.01%
2022/11/106589.836.4590.14597.00-0.47,659-0.01%
2022/11/0910582.309584.22591.0017,6250.01%
2022/11/0812593.5814581.79575.00-27,619-0.03%
2022/11/0712557.5013564.63575.00-17,477-0.01%
2022/11/045543.406544.50544.00-17,361-0.01%
2022/11/0315517.3014524.14544.0017,2870.01%
2022/11/0213492.1213494.39508.0007,1530.00%
2022/11/0113483.8412.1487.09493.5017,1050.01%
2022/10/3122.1479.1419481.53487.503.17,0210.04%
2022/10/284457.149454.17470.50-56,845-0.07%
2022/10/2711414.7410419.75428.0016,6140.02%
2022/10/265391.705392.51398.5006,5080.00%
2022/10/254397.134397.52399.0006,4570.00%
2022/10/249412.379403.82399.0006,4380.00%
2022/10/217411.716.1401.82398.5016,3490.02%
2022/10/2012.1418.849.1419.92427.002.96,2360.05%
2022/10/199.1424.824.1424.99421.5056,0370.08%
2022/10/1817.1426.6421409.67413.00-3.95,869-0.07%
2022/10/176431.086429.27446.5005,6990.00%
2022/10/148.1455.059451.22433.00-0.95,590-0.02%
2022/10/1310.1472.9312468.25444.50-1.95,502-0.04%
2022/10/121.1496.342502.50493.50-0.95,313-0.02%
2022/10/111548.0000.00548.0015,3760.02%
2022/10/077599.566599.99608.0015,5050.02%
2022/10/068600.129602.75616.00-15,522-0.02%
2022/10/0525.1588.0526578.77573.00-0.95,441-0.02%
2022/10/0411582.0911585.35590.0005,4160.00%
2022/10/0314576.0014569.93564.0005,3960.00%
2022/09/307576.307.5574.36589.00-0.55,414-0.01%
2022/09/2914578.9314.1580.43576.0005,4530.00%
2022/09/288571.128566.88560.0005,4600.00%
2022/09/2713567.7613570.23585.0005,4760.00%
2022/09/263579.334582.50576.00-15,435-0.02%
2022/09/2321593.5721584.38583.0005,4400.00%
2022/09/228601.257599.26606.0015,4120.02%
2022/09/216588.656589.83595.0005,3880.00%
2022/09/2011582.1810585.40588.0015,4070.02%
2022/09/1912576.0012578.33574.0005,4130.00%
2022/09/1617587.7618580.33575.00-15,419-0.02%
2022/09/1517609.0017603.12595.0005,4080.00%
2022/09/1419590.0521591.62597.00-25,350-0.04%
2022/09/1316588.1919590.89592.00-35,290-0.06%
2022/09/1214577.7216583.75589.00-25,245-0.04%
2022/09/0815.1541.2019549.72562.00-3.95,155-0.08%
2022/09/0719528.3019530.16530.0005,0660.00%
2022/09/0617540.0016539.57535.0015,0090.02%
2022/09/054522.274526.00524.0004,9740.00%
2022/09/0212.1540.4812540.41542.000.14,9480.00%
2022/09/019.1531.479525.89521.000.14,9140.00%
2022/08/3112540.4211543.82542.0014,9060.02%
2022/08/3018543.8916546.50543.0024,9580.04%
2022/08/293543.673548.67549.0004,9290.00%
2022/08/2624.1565.5318559.17560.006.14,8870.12%
2022/08/258593.758587.50587.0004,8320.00%
2022/08/244587.254586.50581.0004,8370.00%
2022/08/234572.504578.00587.0004,8270.00%
2022/08/2213591.3712581.93579.0014,8060.02%
2022/08/1910603.4010599.80596.0004,7960.00%
2022/08/1813566.0014573.79590.00-14,735-0.02%
2022/08/1711562.8211562.64562.0004,7100.00%
2022/08/1611568.0911566.91567.0004,7240.00%
2022/08/1514557.4314563.28572.0004,7170.00%
2022/08/125541.205545.80548.0004,7050.00%
2022/08/118541.009542.56540.00-14,760-0.02%
2022/08/107525.577525.71522.0004,7220.00%
2022/08/0915527.9314530.14536.0014,7360.02%
2022/08/0810544.5011547.09546.00-14,719-0.02%
2022/08/057533.149539.78549.00-24,800-0.04%
2022/08/0412517.0912519.58520.0004,8560.00%
2022/08/039508.897507.71503.0024,8030.04%
2022/08/028504.138507.75511.0004,8260.00%
2022/08/018525.389527.67531.00-14,782-0.02%
2022/07/2918533.5614522.57505.0044,7550.08%
2022/07/2816539.6916525.88524.0004,6920.00%
2022/07/278532.508536.75544.0004,6540.00%
2022/07/263544.003547.00546.0004,6270.00%
2022/07/251549.001537.00549.0004,6420.00%
2022/07/227552.106541.33537.0014,6000.02%
2022/07/217548.867551.14553.0004,5500.00%
2022/07/206554.676555.00555.0004,5130.00%
2022/07/196532.336530.17533.0004,4300.00%
2022/07/188531.639532.89540.00-14,398-0.02%
2022/07/1513492.3512499.88516.0014,2770.02%
2022/07/149461.5611462.05478.00-24,139-0.05%
2022/07/138461.139.1462.53460.00-1.14,037-0.03%
2022/07/1213443.8812437.88433.0013,9860.03%
2022/07/117478.297479.21475.0003,9230.00%
2022/07/084476.754481.75478.5003,8730.00%
2022/07/074449.635453.70469.00-13,781-0.03%
2022/07/063444.333451.50435.5003,6870.00%
2022/07/055447.304448.13450.5013,6020.03%
2022/07/046460.336459.17462.5003,5160.00%
2022/07/017468.145447.61439.0023,4660.06%
2022/06/302486.002496.00481.0003,3960.00%
2022/06/291511.001509.00511.0003,3610.00%
2022/06/284527.504524.00522.0003,3210.00%
2022/06/271500.344526.50534.00-33,285-0.09%
2022/06/242489.752491.25486.0003,2540.00%
2022/06/233473.003480.35480.5003,2210.00%
2022/06/221485.5000.00474.0013,1930.03%
2022/06/211510.001517.00516.0003,1520.00%
2022/06/201508.0000.00505.0013,1850.03%
2022/06/172528.503525.00530.00-13,178-0.03%
2022/06/167559.575546.00541.0023,1190.06%
2022/06/152567.502564.50560.0003,0940.00%
2022/06/144560.755565.40566.00-13,084-0.03%
2022/06/131570.001573.00573.0003,0370.00%
2022/06/103583.005586.40588.00-23,023-0.07%
2022/06/096579.505.1574.16575.000.92,9620.03%
2022/06/086574.007.1579.27584.00-1.12,910-0.04%
2022/06/072.1536.862555.50560.000.12,8400.00%
2022/06/023556.003.1549.82542.00-0.12,8060.00%
2022/06/016568.508567.38566.00-22,782-0.07%
2022/05/313566.322561.50553.0012,7380.04%
2022/05/301558.001557.00555.0002,7250.00%
2022/05/274.1569.601563.86555.003.12,7060.11%
2022/05/262570.501.1568.07563.000.92,6680.03%
2022/05/255562.406.5565.75576.00-1.52,632-0.06%
2022/05/244563.504559.75555.0002,5810.00%
2022/05/231563.001567.99561.0002,5400.00%
2022/05/206552.006557.54573.0002,5050.00%
2022/05/196538.676545.00547.0002,4120.00%
2022/05/181524.032.1530.48535.00-1.12,292-0.05%
2022/05/173.1522.262521.06529.001.12,2610.05%
2022/05/163.1524.461516.00517.002.12,2380.09%
2022/05/137513.1411514.32518.00-42,177-0.19%
2022/05/1210515.809506.45505.0012,0420.05%
2022/05/118493.317495.71499.0011,9060.05%
2022/05/1000.000487.25497.0001,8910.00%
2022/05/092474.752474.00466.0001,8380.00%
2022/05/063.1489.893487.00491.000.11,8210.00%
2022/05/050486.505.2469.59488.00-5.21,794-0.29%
2022/05/041442.002439.75447.00-11,728-0.06%
2022/05/034423.001427.50432.0031,7080.18%
2022/04/292405.324415.38414.50-21,677-0.12%
2022/04/280389.0000.00383.0001,6470.00%
2022/04/2700.001370.00384.00-11,639-0.06%
2022/04/264397.0900.00391.0041,6240.25%
2022/04/251.1406.1800.00406.001.11,6100.07%
2022/04/222447.2600.00444.0021,5960.13%
2022/04/202465.0000.00469.5021,6010.12%
2022/04/190.1481.501469.50471.00-0.91,598-0.06%
2022/04/180.1469.5000.00469.000.11,6050.01%
2022/04/080476.8300.00478.0001,6360.00%
2022/04/0700.001482.00482.00-11,633-0.06%
2022/04/0100.004.1499.02508.00-4.11,606-0.26%
2022/03/310508.0000.00505.0001,6040.00%
2022/03/303530.0000.00520.0031,5940.19%
2022/03/290.3518.0000.00518.000.31,5730.02%
2022/03/281506.001510.00508.0001,5610.00%
2022/03/253.3524.110.4522.95513.002.91,5560.19%
2022/03/231.3503.0410508.50517.00-8.71,576-0.55%
2022/03/220.1485.303478.00488.00-2.91,580-0.18%
2022/03/181457.5000.00459.0011,5580.06%
2022/03/171456.001465.00463.0001,5620.00%
2022/03/151435.0000.00427.0011,5640.06%
2022/03/0800.000447.50444.0001,6070.00%
2022/03/0400.001479.00477.00-11,599-0.06%
2022/03/0300.002477.75482.00-21,603-0.12%
2022/02/2500.001448.00457.00-11,646-0.06%
2022/02/241441.4900.00440.0011,6630.06%
2022/02/231454.5000.00452.5011,6610.06%
2022/02/220.1460.0000.00451.000.11,6870.00%
2022/02/212465.502474.00476.0001,6890.00%
2022/02/181463.0000.00463.0011,7170.06%
2022/02/172.1466.211469.50458.501.11,7390.06%
2022/02/162481.754480.88477.00-21,751-0.11%
2022/02/152467.5000.00464.5021,7500.11%
2022/02/103470.171469.50473.0021,8460.11%
2022/02/093465.174473.50476.00-11,863-0.05%
2022/02/081.1453.181454.00458.000.11,8600.01%
2022/02/071455.5000.00440.5011,8610.05%
2022/01/261473.0000.00472.5011,8280.05%
2022/01/250.1469.0000.00467.000.11,8550.00%
2022/01/213491.503490.00486.5001,9240.00%
2022/01/204.1497.761497.00495.503.11,9830.16%
2022/01/191516.002506.50504.00-12,021-0.05%
2022/01/183538.003539.00523.0002,0670.00%
2022/01/173509.671514.00517.0022,1080.09%
2022/01/144495.0000.00507.0042,2210.18%
2022/01/132500.5000.00498.0022,2770.09%
2022/01/1100.000.1510.00505.00-0.12,3620.00%
2022/01/101.4521.7100.00523.001.42,3780.06%
2022/01/070532.0000.00527.0002,4630.00%
2022/01/062.1551.610.1543.00545.0022,4780.08%
2022/01/050.1579.0000.00580.000.12,4910.00%
2022/01/040.1588.0000.00582.000.12,5350.00%
2022/01/030583.0000.00580.0002,6530.00%
2021/12/301.2586.3300.00586.001.22,7380.04%
2021/12/2300.001607.00603.00-13,015-0.03%
2021/12/211607.0000.00612.0013,0870.03%
2021/12/173.1623.523604.00604.000.13,2010.00%
2021/12/1600.001.3638.87661.00-1.33,180-0.04%
2021/12/1300.001592.00592.00-13,381-0.03%
2021/12/071564.0000.00568.0013,5790.03%
2021/12/062.1579.1900.00572.002.13,5680.06%
2021/12/0300.001616.00599.00-13,569-0.03%
2021/12/010590.0000.00592.0003,5880.00%
2021/11/250557.0000.00560.0003,7240.00%
2021/11/240575.0000.00572.0003,7060.00%
2021/11/231584.0000.00582.0013,6950.03%
2021/11/221608.002611.50610.00-13,775-0.03%
2021/11/191598.001610.00600.0003,7830.00%
2021/11/173598.002600.00604.0013,7630.03%
2021/11/1600.002587.00586.00-23,734-0.05%
2021/11/152571.5000.00570.0023,7180.05%
2021/11/124583.004579.00578.0003,7000.00%
2021/11/101582.001584.00583.0003,6480.00%
2021/11/091.1601.6400.00591.001.13,6280.03%
2021/11/083.1612.844599.50598.00-0.93,596-0.03%
2021/11/051603.001610.00618.0003,5520.00%
2021/11/045607.005607.80603.0003,5330.00%
2021/11/032602.003603.33605.00-13,518-0.03%
2021/11/026613.676597.68594.0003,4930.00%
2021/11/011613.982617.02609.00-13,480-0.03%
2021/10/298602.137606.29598.0013,4660.03%
2021/10/288604.137601.43599.0013,4560.03%
2021/10/273578.674579.75600.00-13,402-0.03%
2021/10/267583.575578.80567.0023,3660.06%
2021/10/253575.003579.67580.0003,3160.00%
2021/10/2213546.2513553.17572.0003,2810.00%
2021/10/216532.336535.17532.0003,2290.00%
2021/10/202511.502516.50521.0003,1600.00%
2021/10/191501.001516.00517.0003,1360.00%
2021/10/1813505.3113506.46505.0003,1030.00%
2021/10/155513.804501.00502.0013,0850.03%
2021/10/144499.636503.50505.00-23,006-0.07%
2021/10/134509.755496.70496.50-12,973-0.03%
2021/10/127524.006525.83519.0012,9460.03%
2021/10/085525.205531.39532.0002,9140.00%
2021/10/077512.0011514.09528.00-42,796-0.14%
2021/10/066486.585493.10480.0012,7460.04%
2021/10/058461.198463.81483.5002,7170.00%
2021/10/043479.174481.63464.00-12,661-0.04%
2021/10/0115486.5315481.97481.5002,6500.00%
2021/09/306490.836495.58501.0002,6300.00%
2021/09/295486.105486.60483.0002,6020.00%
2021/09/284500.885503.20500.00-12,680-0.04%
2021/09/274496.003502.00504.0012,7480.04%
2021/09/246498.085496.53499.5012,7270.04%
2021/09/233483.334485.75488.00-12,636-0.04%
2021/09/221478.501464.00464.5002,6010.00%
2021/09/175491.508490.25494.50-32,551-0.12%
2021/09/1611486.188484.06472.5032,4660.12%
2021/09/153478.171476.74476.0022,3680.08%
2021/09/143477.005487.00474.00-22,293-0.09%
2021/09/101456.5000.00456.0012,2530.04%
2021/09/0800.000437.50433.0002,3460.00%
2021/09/071444.002443.25449.00-12,360-0.04%
2021/09/063458.6700.00446.0032,3970.13%
2021/09/031446.996456.75464.50-52,456-0.20%
2021/09/0200.000457.50452.0002,4300.00%
2021/09/011431.501439.13446.0002,3680.00%
2021/08/3100.000430.50432.5002,3270.00%
2021/08/300414.500.1419.50415.0002,3150.00%
2021/08/2700.000420.00422.5002,3000.00%
2021/08/261423.572.1431.62422.50-1.12,281-0.05%
2021/08/232399.502397.75398.5002,1780.00%
2021/08/1900.000385.00383.0002,1920.00%
2021/08/1300.001383.00380.00-12,271-0.04%
2021/08/121389.461385.50387.5002,2850.00%
2021/08/0600.000379.00375.0002,3610.00%
2021/08/052380.502385.00381.0002,3890.00%
2021/08/041379.2100.00384.5012,4140.04%
2021/08/030398.0000.00393.0002,4200.00%
2021/07/300.1416.5000.00411.500.12,4180.00%
2021/07/280406.7500.00408.0002,4560.00%
2021/07/270452.000.2446.44428.00-0.22,497-0.01%
2021/07/260440.0000.00441.0002,4610.00%
2021/07/220437.3600.00440.5002,5040.00%
2021/07/210439.0000.00424.5002,5280.00%
2021/07/201434.500.1430.00427.500.92,5450.04%
2021/07/160440.8000.00438.5002,5860.00%
2021/07/150452.7500.00453.0002,6090.00%
2021/07/140449.500.1448.50448.00-0.12,6280.00%
2021/07/134453.135449.20446.00-12,663-0.04%
2021/07/125454.681.3460.62463.003.72,7420.14%
2021/07/090442.000.1440.32440.00-0.12,8420.00%
2021/07/080444.002437.25438.50-22,854-0.07%
2021/07/071434.001.1434.15433.50-0.12,8580.00%
2021/07/061439.5000.00438.0012,8790.03%
2021/07/052463.976448.75445.00-42,914-0.14%
2021/07/025442.746.1432.49448.50-1.12,826-0.04%
2021/07/012414.503417.84408.00-12,766-0.04%
2021/06/301412.001417.00413.0002,8000.00%
2021/06/2900.001416.00412.00-12,871-0.03%
2021/06/2500.000419.00418.5002,8850.00%
2021/06/241422.500418.00424.5012,9110.03%
2021/06/230412.0000.00417.0002,9290.00%
2021/06/221418.841409.00405.5002,9800.00%
2021/06/210414.501412.50417.00-13,003-0.03%
2021/06/182420.761426.00410.0012,9760.03%
2021/06/171410.020413.00415.0012,9190.03%
2021/06/160403.240.3404.50408.00-0.32,910-0.01%
2021/06/150.1397.480401.50403.000.12,8850.00%
2021/06/1100.003382.00389.00-32,856-0.11%
2021/06/101363.001365.00365.5002,7870.00%
2021/06/0800.000.2354.19354.00-0.22,857-0.01%
2021/06/0300.002349.00352.00-22,947-0.07%
2021/06/0200.004350.50350.00-42,995-0.13%
2021/06/011366.312373.25356.00-13,039-0.03%
2021/05/2800.000.3356.37357.00-0.33,126-0.01%
2021/05/2700.002350.75354.00-23,184-0.06%
2021/05/264.2349.7100.00346.504.23,2370.13%
2021/05/253.1349.9900.00347.503.13,3450.09%
2021/05/242.2346.8600.00352.002.23,4940.06%
2021/05/213340.502338.00340.5013,5560.03%
2021/05/2000.002.1326.45325.00-2.13,657-0.06%
2021/05/193321.831320.00320.5023,7000.05%
2021/05/183321.005325.80331.00-23,776-0.05%
2021/05/172307.7511308.00304.50-93,830-0.23%
2021/05/141320.001326.50331.0003,8490.00%
2021/05/132315.002311.50312.0003,8300.00%
2021/05/121327.330344.00319.5013,8730.03%
2021/05/112.1343.932343.00333.000.13,9100.00%
2021/05/103369.173371.83369.5003,9640.00%
2021/05/074368.005364.60364.50-14,065-0.02%
2021/05/065352.036363.00352.50-14,089-0.02%
2021/05/051.3373.852370.75360.00-0.74,102-0.02%
2021/05/040371.172.1352.62377.00-24,152-0.05%
2021/05/031390.117395.94387.00-64,178-0.14%
2021/04/293411.672.1416.86402.500.94,2390.02%
2021/04/281406.502407.00405.00-14,253-0.02%
2021/04/273404.175408.20409.00-24,350-0.05%
2021/04/262400.251403.00400.0014,3660.02%
2021/04/233401.502400.53405.0014,3950.02%
2021/04/227408.624410.75395.5034,5100.07%
2021/04/218412.624412.00409.5044,6040.09%
2021/04/202.1413.021421.50422.501.14,7880.02%
2021/04/193405.832407.25406.5014,8890.02%
2021/04/1610.2426.287423.57417.503.24,9600.06%
2021/04/151430.008.2424.48440.00-7.25,031-0.14%
2021/04/142390.752394.75400.0005,0710.00%
2021/04/131408.002402.00399.50-15,307-0.02%
2021/04/123.1400.133397.33395.000.15,5720.00%
2021/04/091405.4200.00405.0015,6840.02%
2021/04/082.1408.744412.25413.50-1.95,670-0.03%
2021/04/075414.106413.00411.00-15,725-0.02%
2021/04/061417.003415.17413.50-25,725-0.03%
2021/04/019411.453412.33413.5065,7640.10%
2021/03/311398.502398.25398.50-15,713-0.02%
2021/03/3000.001394.50395.50-15,713-0.02%
2021/03/294398.134398.01395.5005,7290.00%
2021/03/263388.331.1391.19393.5025,7430.03%
2021/03/252.1379.221386.50386.501.15,7240.02%
2021/03/241396.501393.84382.5005,6890.00%
2021/03/232401.751400.00399.5015,7290.02%
2021/03/2200.001406.00401.00-15,773-0.02%
2021/03/192405.2500.00400.0025,7850.03%
2021/03/182420.253419.00418.00-15,774-0.02%
2021/03/172.1421.711.1426.45416.5015,8760.02%
2021/03/152421.001419.00416.5016,1470.02%
2021/03/121426.0000.00419.5016,1630.02%
2021/03/113415.833414.17420.0006,1690.00%
2021/03/103.1399.522399.00396.501.16,1380.02%
2021/03/090402.0000.00399.5006,1450.00%
2021/03/083400.672397.25395.0016,1650.02%
2021/03/054411.744412.75405.0006,1990.00%
2021/03/043423.703425.67420.0006,1670.00%
2021/03/031425.002424.25427.00-16,131-0.02%
2021/03/026443.986441.17430.0006,0880.00%
2021/02/2614458.141453.50449.00136,0700.21%
2021/02/256.2491.615.2487.41475.0016,0360.02%
2021/02/243.1487.144488.10478.50-0.95,961-0.01%
2021/02/233.3462.6012461.71461.00-8.85,894-0.15%
2021/02/222473.0017467.71480.00-155,856-0.26%
2021/02/193430.014432.99436.50-15,812-0.02%
2021/02/1815435.804.3435.53426.5010.75,8920.18%
2021/02/178416.8111.2417.17421.00-3.16,034-0.05%
2021/02/051407.501400.00397.5006,2380.00%
2021/02/041411.001411.50406.0006,2910.00%
2021/02/036416.584.1417.28417.001.96,3170.03%
2021/02/023416.834.2418.17417.00-1.26,387-0.02%
2021/02/018397.3111396.32408.00-36,444-0.05%
2021/01/299418.006.1416.49395.002.96,4060.05%
2021/01/282415.503411.83415.00-16,299-0.02%
2021/01/271417.501417.50417.0006,2560.00%
2021/01/263414.004411.50400.00-16,204-0.02%
2021/01/258418.386416.83411.5026,1350.03%
2021/01/227415.932417.75413.5056,0440.08%
2021/01/213406.834408.38410.00-15,956-0.02%
2021/01/206413.083412.67399.0035,8840.05%
2021/01/193407.845410.40413.00-25,780-0.03%
2021/01/183397.502402.00407.0015,7250.02%
2021/01/156422.427419.79407.00-15,672-0.02%
2021/01/144.1427.493433.63423.5015,5500.02%
2021/01/136421.757.1422.68437.50-1.15,409-0.02%
2021/01/122400.256.1408.82398.00-4.15,200-0.08%
2021/01/112.1390.384.1397.49401.50-25,071-0.04%
2021/01/088391.814389.63388.0044,9790.08%
2021/01/0714388.365389.10385.5094,8120.19%
2021/01/0622.1393.9517.1388.57373.5054,6470.11%
2021/01/0511.2390.7012.1393.34399.50-0.94,403-0.02%
2021/01/046360.588.1363.46372.50-2.14,126-0.05%
2020/12/313338.6700.00339.0033,9910.08%
2020/12/300.1338.572338.75336.00-1.93,963-0.05%
2020/12/291330.002330.75330.00-13,958-0.03%
2020/12/283.1328.961330.50323.002.13,9220.05%
2020/12/253317.673318.17319.0003,8390.00%
2020/12/221311.0000.00309.5013,8470.03%
2020/12/175334.704327.88328.0013,8240.03%
2020/12/164329.632330.75325.0023,7420.05%
2020/12/152322.502322.50320.5003,6940.00%
2020/12/1400.002320.50319.00-23,670-0.05%
2020/12/114.1327.6910322.90322.50-63,665-0.16%
2020/12/1013343.659.1339.52340.5043,5500.11%
2020/12/0914335.6412336.58347.5023,4510.06%
2020/12/081320.501314.50316.0003,2440.00%
2020/12/071.1314.901319.00326.000.13,1910.00%
2020/12/0400.001325.00317.00-13,151-0.03%
2020/12/031325.001319.63321.0003,1290.00%
2020/12/024325.882324.75325.0023,1220.06%
2020/12/012332.5000.00329.5023,0900.06%
2020/11/301329.501334.50330.0003,0200.00%
2020/11/272328.254328.88329.50-23,008-0.07%
2020/11/251331.502331.25331.00-13,020-0.03%
2020/11/241340.001343.00338.0003,0060.00%
2020/11/232341.503341.67340.00-13,001-0.03%
2020/11/205.1345.807342.71339.50-1.92,953-0.06%
2020/11/193339.172342.00339.0012,8400.04%
2020/11/1800.001341.89343.00-12,847-0.04%
2020/11/179343.285345.77335.5042,8100.14%
2020/11/1614339.8617337.00344.00-32,729-0.11%
2020/11/1311321.1715315.60322.00-42,512-0.16%
2020/11/121292.503300.50303.00-22,245-0.09%
2020/11/1100.001296.00294.00-12,168-0.05%
2020/11/104296.133298.67290.0012,1350.05%
2020/11/091280.794290.25292.50-31,998-0.15%
2020/11/062268.0000.00266.0021,8680.11%
2020/11/0200.0010253.00253.00-101,902-0.53%
2020/10/231270.501269.00269.0002,1910.00%
2020/10/211271.501269.00270.5002,4130.00%
2020/10/2000.001269.00268.00-12,496-0.04%
2020/10/1900.001265.50263.00-12,524-0.04%
2020/10/161268.003265.83264.50-22,584-0.08%
2020/10/143276.171273.00272.5022,7130.07%
2020/10/133273.832272.25278.0012,8120.04%
2020/10/073271.501273.50272.0023,1170.06%
2020/10/061271.501278.00271.0003,1740.00%
2020/09/2500.001263.00258.00-14,019-0.02%
2020/09/241261.0000.00258.5014,1340.02%
2020/09/221259.5000.00257.5014,2640.02%
2020/09/1400.001265.00268.50-14,950-0.02%
2020/09/111258.001259.00259.0004,9320.00%
2020/09/091261.501258.00258.0004,9150.00%
2020/09/0800.001263.50265.50-14,902-0.02%
2020/09/072262.501267.50261.5014,9080.02%
2020/09/043268.173263.83271.5004,9000.00%
2020/09/033272.335270.90268.00-24,884-0.04%
2020/09/022272.251269.00268.5014,9030.02%
2020/09/013272.174270.00272.00-14,926-0.02%
2020/08/315264.304263.38264.5014,9400.02%
2020/08/281284.0000.00271.5014,9530.02%
2020/08/271286.002294.25283.50-14,931-0.02%
2020/08/2500.001286.00288.50-14,930-0.02%
2020/08/2100.001275.50277.50-14,898-0.02%
2020/08/202277.252270.00267.5004,8570.00%
2020/08/194297.632305.00296.0024,7980.04%
2020/08/182297.501297.00300.5014,7730.02%
2020/08/171298.0000.00301.0014,7750.02%
2020/08/132293.752296.00292.0004,7880.00%
2020/08/121297.0000.00294.0014,7880.02%
2020/08/101303.001308.50301.0004,7850.00%
2020/08/0600.001302.00302.50-14,746-0.02%
2020/08/051314.001321.00313.0004,7070.00%
2020/08/045312.006315.17315.50-14,674-0.02%
2020/08/031295.5000.00304.5014,6270.02%
2020/07/311290.001284.00292.5004,5780.00%
2020/07/3000.001293.00291.00-14,574-0.02%
2020/07/293289.501287.50292.0024,5650.04%
2020/07/287307.434309.25289.0034,5310.07%
2020/07/271309.005310.30307.00-44,400-0.09%
2020/07/244308.002299.50299.0024,3370.05%
2020/07/232303.751301.00309.5014,2530.02%
2020/07/222302.251301.50305.5014,2190.02%
2020/07/2100.001295.00298.50-14,180-0.02%
2020/07/202279.752281.00291.5004,0970.00%
2020/07/171285.5030295.13284.00-294,029-0.72%
2020/07/1638291.589289.28290.00293,9200.74%
2020/07/155317.805311.00299.0003,8160.00%
2020/07/143314.003315.17317.5003,7390.00%
2020/07/132314.251312.00311.0013,6330.03%
2020/07/101307.003316.17306.50-23,577-0.06%
2020/07/094334.8817338.21322.00-133,474-0.37%
2020/07/0813309.8818318.36323.50-53,286-0.15%
2020/07/0730328.053324.00321.50273,0390.89%
2020/07/0600.001312.50312.50-12,812-0.04%
2020/07/031278.505284.40284.50-42,700-0.15%
2020/07/023260.1712256.13259.00-92,580-0.35%
2020/07/0112258.212259.75253.50102,4970.40%
2020/06/3000.001252.50252.50-12,416-0.04%
2020/06/299254.177253.86260.0022,2870.09%
2020/06/245254.902255.00242.5032,1050.14%
2020/06/1800.001220.00219.50-11,726-0.06%
2020/06/1100.001225.50220.50-11,803-0.06%
2020/06/1000.001226.00227.00-11,807-0.06%
2020/06/051235.5000.00229.0011,7800.06%
2020/06/041230.0000.00233.0011,7570.06%
2020/06/0300.002227.75229.00-21,711-0.12%
2020/06/021224.501224.50223.5001,6960.00%
2020/05/2800.002234.00229.00-21,658-0.12%
2020/05/261228.501229.50229.0001,6430.00%
2020/05/2500.001225.50229.50-11,640-0.06%
2020/05/2100.001233.00234.00-11,606-0.06%
2020/05/191226.0000.00223.5011,5550.06%
2020/05/152221.0000.00216.0021,5270.13%
2020/05/141220.5000.00217.5011,5280.07%
2020/05/113219.833218.17218.0001,6220.00%
2020/05/072228.5000.00230.0021,5770.13%
2020/05/041.1235.4500.00234.501.11,5440.07%
2020/04/3000.002241.75242.50-21,541-0.13%
2020/04/291237.0000.00238.0011,5340.07%
2020/04/241232.0000.00228.0011,5180.07%
2020/04/232.1240.9100.00237.502.11,5090.14%
2020/04/2200.002240.50241.00-21,516-0.13%
2020/04/213.1238.252243.00236.501.11,5470.07%
2020/04/1400.001231.00231.50-11,572-0.06%
2020/04/1000.002218.75222.00-21,542-0.13%
2020/04/092217.2500.00216.0021,5370.13%
2020/04/0800.001209.00211.00-11,493-0.07%
2020/04/0700.001204.00205.00-11,480-0.07%
2020/04/061193.501194.00194.0001,4710.00%
2020/03/311182.5000.00183.5011,4840.07%
2020/03/3000.001187.00187.00-11,481-0.07%
2020/03/272187.003187.17180.00-11,475-0.07%
2020/03/261177.501183.00182.5001,4610.00%
2020/03/252177.5000.00179.0021,4470.14%
2020/03/242167.004165.50168.00-21,436-0.14%
2020/03/232157.7500.00156.0021,4360.14%
2020/03/2000.001172.00170.00-11,424-0.07%
2020/03/191160.000.5160.00160.000.51,4270.04%
2020/03/181181.001189.50177.5001,4180.00%
2020/03/161181.5000.00181.5011,4570.07%
2020/03/131176.0000.00186.0011,4580.07%
2020/03/1200.001195.50194.00-11,478-0.07%
2020/03/1100.000.1218.50214.00-0.11,5310.00%
2020/03/101220.0000.00219.0011,5320.07%
2020/03/060.1233.001232.50235.00-11,535-0.06%
2020/02/190.1238.001241.00238.00-11,769-0.05%
2020/02/182237.0000.00239.5021,7840.11%
2020/02/142.1242.431243.00241.001.11,7720.06%
2020/02/131242.981243.50242.0001,7510.00%
2020/02/122246.501249.50249.0011,7200.06%
2020/02/111248.502252.75255.00-11,686-0.06%
2020/02/101233.5000.00244.0011,6820.06%
2020/02/061243.002243.25244.50-11,729-0.06%
2020/01/301243.002241.50238.50-11,789-0.06%
2020/01/2000.002259.25260.00-21,809-0.11%
2020/01/172260.251260.50258.5011,8070.06%
2020/01/162255.501256.00255.0011,7900.06%
2020/01/151257.501255.50259.5001,7840.00%
2020/01/141254.0000.00253.0011,7470.06%
2020/01/1300.003256.00255.50-31,749-0.17%
2020/01/103249.832251.00250.5011,7370.06%
2020/01/0700.000.1240.50238.50-0.11,7810.00%
2019/12/301242.0000.00241.0012,0340.05%
2019/12/271248.0000.00248.0012,0180.05%
2019/12/251240.0000.00244.0011,9930.05%
2019/12/1800.001241.00242.00-12,040-0.05%
2019/12/1700.001244.50244.50-12,094-0.05%
2019/12/111240.5000.00239.0012,1650.05%
2019/12/092245.2500.00244.5022,1310.09%
2019/12/061.1251.1200.00250.001.12,0900.05%
2019/12/041257.0000.00253.5012,0190.05%
2019/12/031258.501259.00260.5002,0150.00%
2019/11/2900.001266.50266.50-12,017-0.05%
2019/11/272271.251269.00269.0012,0240.05%
2019/11/252278.752269.50267.0002,0210.00%
2019/11/221271.501271.50273.0001,9680.00%
2019/11/181268.001270.00270.0002,0200.00%
2019/11/142264.251262.00262.0012,0500.05%
2019/11/121267.001266.00266.0002,0740.00%
2019/11/071265.001265.00266.0002,2340.00%
2019/11/061275.004278.00272.50-32,256-0.13%
2019/11/011257.5000.00260.0012,4420.04%
2019/10/2800.001285.00276.50-12,559-0.04%
2019/10/222276.005278.40276.00-32,812-0.11%
2019/10/162286.503280.67277.00-12,989-0.03%
2019/10/142269.253274.33277.00-12,899-0.03%
2019/10/092263.501260.00258.5012,8400.04%
2019/10/0700.001254.00261.00-12,905-0.03%
2019/10/0400.001266.00260.50-12,882-0.03%
2019/10/012253.251252.00251.5012,7990.04%
2019/09/271251.501250.00250.0002,8170.00%
2019/09/241.1257.871257.00256.000.12,8690.00%
2019/09/2000.001262.00259.00-12,897-0.03%
2019/09/199251.6112255.63257.00-32,857-0.10%
2019/09/171232.501233.00233.0002,8550.00%
2019/09/161233.501233.00233.0002,9640.00%
2019/09/122244.252238.00238.0003,0280.00%
2019/09/1000.009236.11240.00-93,049-0.30%
2019/09/0500.002241.00241.00-23,096-0.06%
2019/09/0200.001241.00238.00-13,129-0.03%
2019/08/302237.0000.00237.0023,1530.06%
2019/08/291238.5000.00237.5013,1670.03%
2019/08/2800.002.1241.48236.00-2.13,183-0.07%
2019/08/231227.0000.00228.5013,1660.03%
2019/08/2200.002230.00232.00-23,217-0.06%
2019/08/2100.003222.50222.00-33,234-0.09%
2019/08/202222.752221.00224.0003,2550.00%
2019/08/194218.381219.00218.0033,2400.09%
2019/08/1500.001208.50215.50-13,271-0.03%
2019/08/141217.0000.00215.0013,3080.03%
2019/08/131218.001219.50215.0003,3180.00%
2019/08/1200.002210.50215.00-23,316-0.06%
2019/08/081206.0000.00204.5013,3510.03%
2019/08/072209.0000.00203.0023,3910.06%
2019/08/062.1207.143210.33212.00-0.93,401-0.03%
2019/08/055214.301217.50212.0043,4230.12%
2019/08/023241.0000.00235.5033,3590.09%
2019/07/301.1252.952253.25251.50-13,372-0.03%
2019/07/291263.0000.00260.0013,3740.03%
2019/07/251268.5000.00265.5013,4170.03%
2019/07/2414257.6115265.33265.00-13,393-0.03%
2019/07/2200.001240.00248.50-13,285-0.03%
2019/07/152233.252235.25235.5003,6910.00%
2019/07/123235.673236.67234.5003,8150.00%
2019/07/1000.001224.00226.50-13,765-0.03%
2019/07/091222.001224.00222.0003,7670.00%
2019/07/082223.002223.75223.0003,7960.00%
2019/07/031224.0000.00222.5013,9740.03%
2019/07/021229.0000.00229.0014,0890.02%
2019/07/012229.5000.00230.0024,2150.05%
2019/06/285226.4000.00226.5054,3360.12%
2019/06/271228.0000.00226.0014,3300.02%
2019/06/2600.001225.00227.50-14,302-0.02%
2019/06/253227.670.1223.00223.002.94,2890.07%
2019/06/241229.501231.00229.0004,2370.00%
2019/06/212227.009228.00229.00-74,172-0.17%
2019/06/2000.001222.50224.00-14,066-0.02%
2019/06/191214.504215.13214.00-34,024-0.07%
2019/06/1800.001214.50211.50-14,015-0.02%
2019/06/126214.001212.00211.5054,0810.12%
2019/06/111211.5000.00212.0014,0820.02%
2019/06/055210.203212.50209.5024,0470.05%
2019/06/042213.001222.00211.0014,0450.02%
2019/05/311226.501227.50228.5004,0410.00%
2019/05/300.1226.501227.50226.50-0.94,030-0.02%
2019/05/291224.001220.00220.0004,0240.00%
2019/05/281224.006224.00227.00-54,015-0.12%
2019/05/241213.0016215.47213.50-154,137-0.36%
2019/05/231213.001213.00212.0004,1790.00%
2019/05/221218.001218.00218.5004,3630.00%
2019/05/211215.001219.50224.0004,4620.00%
2019/05/201214.001209.00214.0004,4880.00%
2019/05/171222.5000.00213.0014,4750.02%
2019/05/161227.001230.00218.5004,4550.00%
2019/05/1500.003226.47222.50-34,479-0.07%
2019/05/143213.174.4214.50218.50-1.44,524-0.03%
2019/05/131208.501210.50208.0004,5810.00%
2019/05/105204.807204.36204.50-24,552-0.04%
2019/05/095211.105207.20204.0004,5250.00%
2019/05/082213.752213.00214.0004,4870.00%
2019/05/072217.504218.50217.50-24,476-0.04%
2019/05/067222.004216.00222.5034,4620.07%
2019/05/033225.1700.00224.0034,4730.07%
2019/05/023221.831226.50221.5024,4370.05%
2019/04/301226.0000.00227.0014,4260.02%
2019/04/291225.001232.00224.0004,4690.00%
2019/04/265235.702237.25235.0034,5010.07%
2019/04/254244.005.1245.45241.50-1.14,458-0.02%
2019/04/244236.631240.00238.5034,3510.07%
2019/04/2300.002238.00243.00-24,302-0.05%
2019/04/223238.831237.00232.5024,2290.05%
2019/04/193238.333.3238.56237.50-0.34,190-0.01%
2019/04/181226.503227.33225.50-24,011-0.05%
2019/04/161.1223.2700.00218.501.13,9710.03%
2019/04/152.1214.371216.50216.501.14,0010.03%
2019/04/122216.0000.00213.0024,1090.05%
2019/04/111217.0400.00218.0014,2220.02%
2019/04/104.1220.541223.50222.003.14,2260.07%
2019/04/096231.335232.00228.5014,1860.02%
2019/04/080.1229.003230.33229.00-34,150-0.07%
2019/04/032220.253223.17221.00-14,072-0.02%
2019/04/0200.007224.71226.00-73,996-0.18%
2019/03/292206.502205.25205.5003,9830.00%
2019/03/221209.501213.50208.5004,2980.00%
2019/03/2100.000.2212.50212.50-0.24,3470.00%
2019/03/203213.503212.33211.0004,4000.00%
2019/03/192209.002209.00207.5004,4180.00%
2019/03/1800.001204.50205.50-14,404-0.02%
2019/03/155205.0000.00206.0054,4450.11%
2019/03/141206.501202.50202.5004,5020.00%
2019/03/1200.003206.00202.00-34,657-0.06%
2019/03/111201.000.2202.00201.000.84,7090.02%
2019/03/081200.6300.00206.5014,8350.02%
2019/03/072203.752202.75199.0004,9610.00%
2019/03/065206.212207.00206.0035,0760.06%
2019/03/051210.001208.00206.0005,2290.00%
2019/02/272.1210.292210.50211.500.15,6190.00%
2019/02/265220.1000.00209.0055,7390.09%
2019/02/252216.757216.29217.00-55,631-0.09%
2019/02/223218.504.1217.33215.50-1.15,641-0.02%
2019/02/2118224.3118219.75215.5005,6160.00%
2019/02/205217.1015221.57223.00-105,461-0.18%
2019/02/191201.002203.50203.00-15,481-0.02%
2019/02/181201.001199.50196.0005,4620.00%
2019/02/151196.501196.00196.0005,4750.00%
2019/02/142195.007.2195.15202.50-5.25,478-0.09%
2019/02/131.1195.242195.25192.00-0.95,386-0.02%
2019/02/124.1194.103192.50193.001.15,3270.02%
2019/02/110.1202.001205.50203.00-0.95,303-0.02%
2019/01/3000.001199.00198.00-15,408-0.02%
2019/01/282205.751205.50202.5015,6540.02%
2019/01/252201.001203.50203.0015,7570.02%
2019/01/242199.003198.17198.00-15,846-0.02%
2019/01/221201.501200.50201.0005,9080.00%
2019/01/211200.5000.00200.0015,9970.02%
2019/01/1800.001199.50194.00-16,006-0.02%
2019/01/162192.002190.00189.5006,1570.00%
2019/01/153187.334186.63189.00-16,210-0.02%
2019/01/142187.252187.00187.5006,2810.00%
2019/01/112187.252185.75185.0006,4150.00%
2019/01/102184.502186.00184.5006,4670.00%
2019/01/095187.405188.70185.5006,5480.00%
2019/01/083181.833182.67184.0006,6440.00%
2019/01/075185.308185.00183.00-36,701-0.04%
2019/01/0415173.3314173.68183.0016,8440.01%
2019/01/0317195.5916194.09183.5016,7200.01%
2019/01/0210206.809205.33203.5016,7150.01%
2018/12/283207.005206.60206.00-26,832-0.03%
2018/12/278209.136210.58207.0026,9090.03%
2018/12/2611208.419208.83202.0026,8980.03%
2018/12/2513207.0819207.34204.50-66,909-0.09%
2018/12/2411212.453213.67212.5086,9280.12%
2018/12/226203.0022204.84208.00-166,924-0.23%
2018/12/2136201.8621200.50206.00156,9780.21%
2018/12/193200.174199.50205.00-16,950-0.01%
2018/12/183197.832200.00195.0016,9490.01%
2018/12/173204.673205.00204.0007,0290.00%
2018/12/141203.501201.00204.0007,1420.00%
2018/12/136202.177201.43203.00-17,180-0.01%
2018/12/112187.251188.00190.5017,1460.01%
2018/12/106185.086182.00186.0007,1760.00%
2018/12/071201.503194.83192.50-27,198-0.03%
2018/12/067192.214194.38196.0037,2290.04%
2018/12/058203.7511198.55199.00-37,210-0.04%
2018/12/044214.383213.83216.0017,1930.01%
2018/12/037211.644.1215.63216.002.97,2950.04%
2018/11/303.1202.423200.50199.500.17,3180.00%
2018/11/296197.757197.00196.50-17,318-0.01%
2018/11/283188.6718.1187.48189.50-15.17,192-0.21%
2018/11/2721.1178.586178.67181.0015.17,0490.21%
2018/11/266170.254172.50180.5026,9440.03%
2018/11/236169.586170.75164.5006,6930.00%
2018/11/224183.133184.67177.5016,6020.02%
2018/11/211186.003186.17191.00-26,585-0.03%
2018/11/202184.751186.00187.0016,5540.02%
2018/11/192184.251187.00187.0016,5380.02%
2018/11/164176.633177.17181.0016,5400.02%
2018/11/154180.633181.17180.5016,4140.02%
2018/11/141189.503187.83182.00-26,397-0.03%
2018/11/132181.002185.75186.5006,3800.00%
2018/11/121187.001185.00189.5006,3920.00%
2018/11/095189.401188.00188.0046,4150.06%
2018/11/084192.134193.88188.0006,3750.00%
2018/11/077187.718188.63190.50-16,288-0.02%
2018/11/064190.135189.90188.00-16,195-0.02%
2018/11/055206.704205.88199.5016,1190.02%
2018/11/026221.339220.28221.50-35,993-0.05%
2018/11/014222.135222.00216.00-15,921-0.02%
2018/10/316204.504203.00210.0025,8730.03%
2018/10/304190.8800.00191.0045,8930.07%
2018/10/292186.753187.83187.50-15,875-0.02%
2018/10/266196.256195.50190.0005,8210.00%
2018/10/258195.3112196.67194.00-45,890-0.07%
2018/10/2412207.508203.13206.5045,8650.07%
2018/10/2311205.828206.31202.0035,7890.05%
2018/10/224214.133211.33214.5015,7840.02%
2018/10/197205.798200.44215.00-15,716-0.02%
2018/10/184215.506215.83208.00-25,595-0.04%
2018/10/171226.001225.00225.0005,5470.00%
2018/10/1613219.691217.00220.00125,4920.22%
2018/10/154210.383209.83211.5015,4020.02%
2018/10/126.1199.548200.06201.00-25,388-0.04%
2018/10/110203.5000.00203.5005,3000.00%
2018/10/094229.883234.00226.0015,4400.02%
2018/10/0812.1242.836243.75241.006.15,3360.11%
2018/10/058248.064256.25242.5045,2320.08%
2018/10/043267.833265.17269.0005,1800.00%
2018/10/032264.502267.75265.0005,1550.00%
2018/10/026271.332276.75269.0045,1380.08%
2018/10/0100.002274.00280.50-25,084-0.04%
2018/09/284274.502278.00271.0025,0650.04%
2018/09/272283.7500.00282.0024,9810.04%
2018/09/265293.605293.00288.0004,9610.00%
2018/09/251292.501290.50290.5004,9230.00%
2018/09/211277.503282.17300.00-24,910-0.04%
2018/09/2012282.047282.50282.0054,7850.10%
2018/09/192292.253292.67294.50-14,683-0.02%
2018/09/184296.502297.25293.0024,5990.04%
2018/09/171311.502303.25312.00-14,608-0.02%
2018/09/142303.003303.67306.50-14,647-0.02%
2018/09/137296.937291.50290.5004,6470.00%
2018/09/121311.503307.00295.00-24,605-0.04%
2018/09/112318.252317.00313.5004,5750.00%
2018/09/101341.5000.00319.0014,6090.02%
2018/09/078339.815340.50345.0034,6460.06%
2018/09/065327.506332.58339.00-14,517-0.02%
2018/09/0500.002327.25335.00-24,416-0.05%
2018/09/042305.001305.00305.0014,3130.02%
2018/08/311303.001313.00313.0004,3990.00%
2018/08/302309.751303.50303.5014,4300.02%
2018/08/2900.002309.25312.50-24,515-0.04%
2018/08/282303.251310.00306.0014,5930.02%
2018/08/271286.502290.75294.50-14,619-0.02%
2018/08/242286.502283.50283.5004,6570.00%
2018/08/231295.0000.00288.0014,6570.02%
2018/08/221290.501287.00287.0004,6180.00%
2018/08/201281.002277.25282.50-14,603-0.02%
2018/08/172282.001279.00278.0014,6050.02%
2018/08/152286.502285.75284.5004,5450.00%
2018/08/142295.501298.50297.5014,5530.02%
2018/08/133288.333280.83288.0004,5490.00%
2018/08/081315.001305.00305.0004,5450.00%
2018/08/061325.004327.50316.00-34,499-0.07%
2018/08/031349.004344.00342.00-34,450-0.07%
2018/08/023349.003352.00355.0004,4330.00%
2018/08/0110354.653356.83358.5074,4240.16%
2018/07/311316.501320.00331.5004,3150.00%
2018/07/3000.004312.25306.00-44,291-0.09%
2018/07/272328.502328.00328.5004,2910.00%
2018/07/262321.751319.00318.5014,2970.02%
2018/07/242324.001325.00326.0014,4980.02%
2018/07/231309.502311.00313.50-14,562-0.02%
2018/07/202323.001323.00323.0014,6270.02%
2018/07/1900.005327.00327.00-54,693-0.11%
2018/07/181312.0015315.80312.50-144,682-0.30%
2018/07/1713309.881.1309.73308.0011.94,6520.26%
2018/07/1300.001292.00292.50-14,867-0.02%
2018/07/1200.003284.00288.00-34,962-0.06%
2018/07/112273.751267.50278.0014,9420.02%
2018/07/104270.134267.50273.5004,9370.00%
2018/07/092269.0000.00267.0024,9310.04%
2018/07/064275.002278.25276.0024,9600.04%
2018/07/051269.001275.00273.0004,9160.00%
2018/07/048279.694275.25280.0044,9130.08%
2018/07/034276.633276.83268.5014,8930.02%
2018/07/021278.001280.00277.5004,8910.00%
2018/06/287.1274.186275.92269.001.14,8560.02%
2018/06/272283.001282.00278.5014,8500.02%
2018/06/261.1284.551279.00283.000.14,8670.00%
2018/06/255302.608298.06288.50-34,837-0.06%
2018/06/224309.001310.00309.0034,8080.06%
2018/06/211301.001307.00304.0004,7730.00%
2018/06/201296.0000.00294.5014,7670.02%
2018/06/191309.502304.50310.00-14,775-0.02%
2018/06/1400.001280.00280.00-14,625-0.02%
2018/06/131291.004292.25286.00-34,630-0.06%
2018/06/124289.5000.00288.0044,5770.09%
2018/06/111300.007296.07301.00-64,540-0.13%
2018/06/081303.0000.00301.5014,5090.02%
2018/06/0600.001306.50313.00-14,466-0.02%
2018/06/051295.002.5294.82298.00-1.54,398-0.03%
2018/06/046279.501285.00278.5054,3030.12%
2018/06/011265.001265.00264.0004,2960.00%
2018/05/311253.0010250.50255.00-94,340-0.21%
2018/05/3011256.8200.00253.00114,4070.25%
2018/05/280.1268.0011272.23266.00-10.94,513-0.24%
2018/05/2500.0011273.27275.50-114,517-0.24%
2018/05/2316.1267.3900.00268.5016.14,6560.35%
2018/05/211266.0600.00266.5014,7710.02%
2018/05/181266.001259.50258.5004,8150.00%
2018/05/172.1266.072266.25264.000.14,9210.00%
2018/05/161267.5000.00267.5015,0440.02%
2018/05/1500.001275.00273.50-15,159-0.02%
2018/05/141281.008283.31281.50-75,116-0.14%
2018/05/113284.333285.67284.0005,1480.00%
2018/05/102284.932283.25280.0005,1700.00%
2018/05/091283.001281.00285.0005,1700.00%
2018/05/0800.002275.00274.50-25,180-0.04%
2018/05/078278.693277.17281.5055,1910.10%
2018/05/042266.5000.00269.5025,2050.04%
2018/05/032262.001265.50259.0015,2520.02%
2018/05/025275.606274.17269.50-15,325-0.02%
2018/04/301262.001265.50282.0005,3540.00%
2018/04/273249.005.1254.67258.00-2.15,359-0.04%
2018/04/262241.5000.00241.0025,4460.04%
2018/04/252233.752231.00241.0005,4400.00%
2018/04/245246.409241.89238.50-45,486-0.07%
2018/04/231246.001250.00244.5005,4270.00%
2018/04/208.2248.8314247.61244.00-5.95,419-0.11%
2018/04/1920267.8514262.86260.5065,3170.11%
2018/04/1817.1278.4511287.14269.506.15,1350.12%
2018/04/171.1306.091314.00299.000.15,0310.00%
2018/04/161315.0000.00316.0015,0510.02%
2018/04/133305.5000.00315.0035,0580.06%
2018/04/122296.505297.70299.50-35,042-0.06%
2018/04/112309.252313.50306.0005,0640.00%
2018/04/035303.104297.75312.5015,1610.02%
2018/04/022306.502309.00309.0005,1580.00%
2018/03/301314.001319.00317.0005,2600.00%
2018/03/291319.0000.00319.0015,2970.02%
2018/03/281325.001331.00325.5005,2670.00%
2018/03/271335.502335.25335.50-15,268-0.02%
2018/03/263328.172329.00323.5015,2760.02%
2018/03/231326.004329.13330.00-35,281-0.06%
2018/03/222341.503344.00336.00-15,272-0.02%
2018/03/211327.502337.00339.50-15,229-0.02%
2018/03/201328.001324.00322.0005,2260.00%
2018/03/191331.0000.00328.5015,2430.02%
2018/03/1600.001325.50322.00-15,272-0.02%
2018/03/141325.501327.50324.0005,5110.00%
2018/03/1300.000.1332.00332.00-0.15,5580.00%
2018/03/123.1320.321338.00320.502.15,6130.04%
2018/03/072338.004329.25338.00-25,548-0.04%
2018/03/062333.002329.75327.0005,4950.00%
2018/03/051324.0000.00324.0015,4340.02%
2018/03/023320.173317.33314.0005,3710.00%
2018/02/271309.001308.00310.0005,3040.00%
2018/02/261318.0000.00309.0015,2760.02%
2018/02/222305.253.1309.91318.00-1.15,135-0.02%
2018/02/120.1270.0000.00270.000.15,0180.00%
2018/02/091.1276.211282.00282.000.15,0260.00%
2018/02/082284.251285.00275.5014,9050.02%
2018/02/071313.471304.50295.0004,8370.00%
2018/02/060.1307.0000.00307.000.14,7180.00%
2018/02/051339.0000.00341.0014,7630.02%
2018/02/021354.001346.63354.0004,8220.00%
2018/02/012357.813350.50344.50-14,781-0.02%
2018/01/311343.001351.23359.5004,8020.00%
2018/01/300348.5000.00348.5004,7600.00%
2018/01/2900.000356.00356.0004,7640.00%
2018/01/261359.501358.00360.0004,7990.00%
2018/01/252365.661368.50341.5014,7690.02%
2018/01/243349.333353.17359.0004,6850.00%
2018/01/231339.501343.00340.0004,5830.00%
2018/01/1900.003306.00306.50-34,566-0.07%
2018/01/183302.5000.00297.0034,5590.07%
2018/01/171285.501287.00288.0004,4780.00%
2018/01/1600.001286.15293.00-14,589-0.02%
2018/01/1500.001.1270.90281.00-1.14,637-0.02%
2018/01/121.1257.861260.00262.500.14,7720.00%
2018/01/112264.001258.50260.5014,9040.02%
2018/01/101263.5000.00262.5015,0770.02%
2018/01/094283.631282.00281.0035,1050.06%
2018/01/080282.0000.00281.0005,1500.00%
2018/01/0500.002285.25289.50-25,321-0.04%
2018/01/043279.173284.67278.0005,3080.00%
2018/01/033267.175269.90271.00-25,292-0.04%
2018/01/021251.000264.50264.5015,3000.02%
信託公會辦校園信託競賽 全國高中職組隊報名再創新高UDN聯合新聞網－10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－13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－15天前
...詳全文
創意 相關文章