• 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－永豐金-天母 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

永豐金-天母 券商分點個股進出

永豐金-天母 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
2024/11/2221257.5111270.031245.0011,7070.06%
2024/11/2121262.5021270.001265.0001,7070.00%
2024/11/2011254.9711230.001215.0001,6990.00%
2024/11/1901180.001.21233.361245.00-1.21,705-0.07%
2024/11/1801190.4600.001180.0001,7100.00%
2024/11/1521212.5011215.001220.0011,7230.06%
2024/11/141.21205.0031225.001230.00-1.81,765-0.10%
2024/11/1381207.4861197.501195.0021,7700.12%
2024/11/1231266.6731271.671245.0001,7670.00%
2024/11/1161266.6741268.751265.0021,7690.11%
2024/11/080.11289.950.11292.501280.0001,7750.00%
2024/11/077.11285.008.11294.291285.00-11,800-0.06%
2024/11/0671227.8691235.561255.00-21,809-0.11%
2024/11/0501215.0000.001215.0001,8430.00%
2024/11/0400.002.11224.261235.00-2.11,933-0.11%
2024/11/016.11134.4561143.281180.0001,9330.00%
2024/10/2911235.0021234.891235.00-11,938-0.05%
2024/10/2881285.00101285.501260.00-22,012-0.10%
2024/10/2531270.002.11270.001285.000.92,1180.04%
2024/10/2421292.5011285.001280.0012,1240.05%
2024/10/2321300.000.11305.001315.0022,1260.09%
2024/10/2271299.9871280.041280.0002,1260.00%
2024/10/2111255.003.11246.531265.00-2.12,106-0.10%
2024/10/1821227.5001217.501200.0022,0950.09%
2024/10/1711205.0111215.001215.0002,1180.00%
2024/10/1601215.0000.001210.0002,1300.00%
2024/10/1511215.000.11218.001215.0012,1460.04%
2024/10/1421202.4521212.501215.0002,1410.00%
2024/10/1111185.160.11207.431195.000.92,1470.04%
2024/10/0931178.3341190.051180.00-12,154-0.05%
2024/10/0831133.334.11158.621170.00-1.12,137-0.05%
2024/10/0731113.33121106.671110.00-92,150-0.42%
2024/10/0451047.0121065.001040.0032,1670.14%
2024/10/012.11084.8911070.001060.001.12,1700.05%
2024/09/300.11119.0000.001100.000.12,1960.00%
2024/09/274.11139.8341156.251120.000.12,2630.01%
2024/09/2621172.501.21200.761125.000.82,2940.03%
2024/09/2511170.002.11170.001170.00-1.12,255-0.05%
2024/09/2431038.3331041.671065.0002,2740.00%
2024/09/2301055.0011050.001045.00-12,283-0.04%
2024/09/200.11025.0011039.901040.00-12,297-0.04%
2024/09/1900.0011030.001020.00-12,337-0.04%
2024/09/1841005.0021007.50998.0022,3740.08%
2024/09/132.11040.1521045.001040.000.12,4620.00%
2024/09/1231060.0041057.501060.00-12,508-0.04%
2024/09/100.1999.0000.00999.000.12,5860.00%
2024/09/0911019.9900.001020.0012,6070.04%
2024/09/0600.003.21024.061020.00-3.22,625-0.12%
2024/09/0541000.0000.00985.0042,6210.15%
2024/09/045.3999.7451005.00987.000.32,6370.01%
2024/09/036.21084.074.11086.221070.002.12,6620.08%
2024/09/0201105.0000.001095.0002,7130.00%
2024/08/292.11095.4841117.501105.00-1.92,818-0.07%
2024/08/280.21120.0000.001120.000.22,8490.01%
2024/08/2711135.0000.001135.0012,8820.04%
2024/08/2651145.00101141.001130.00-52,892-0.17%
2024/08/2321142.5011145.051150.0012,9080.03%
2024/08/2211170.0021197.221175.00-12,958-0.03%
2024/08/2121165.002.11179.101165.00-0.12,9680.00%
2024/08/2061183.330.91180.001180.005.12,9940.17%
2024/08/1991164.47101178.961180.00-1.12,984-0.04%
2024/08/16101125.50191164.211155.00-92,979-0.30%
2024/08/1591115.0001110.001115.0092,9530.30%
2024/08/1461081.6723.11087.231085.00-17.12,958-0.58%
2024/08/131.11051.230.11064.001050.0012,9460.03%
2024/08/1251065.0001042.501060.0052,9580.17%
2024/08/09101037.001.11049.101035.008.93,0110.30%
2024/08/081.4994.8700.00998.001.43,0140.05%
2024/08/0731013.3331013.201015.0002,9980.00%
2024/08/060.4912.520920.62942.000.42,9460.01%
2024/08/051.2954.5200.00954.001.22,8660.04%
2024/08/020.21101.9411065.001060.00-0.82,851-0.03%
2024/08/0111154.9200.001140.0012,8650.04%
2024/07/318.11134.549.21142.541150.00-1.12,863-0.04%
2024/07/307.61098.2721090.031095.005.62,8150.20%
2024/07/291.41205.0400.001205.001.42,7170.05%
2024/07/262.31338.6411360.001335.001.32,7190.05%
2024/07/2311450.0611426.321430.0002,7890.00%
2024/07/220.11410.3601435.001435.000.12,8280.00%
2024/07/1901468.6100.001440.0002,8440.00%
2024/07/182.31457.7701465.001470.002.32,8730.08%
2024/07/172.11551.6500.001515.002.12,8630.07%
2024/07/1611570.0331570.001565.00-22,885-0.07%
2024/07/152.11557.7211565.341555.0012,9080.03%
2024/07/123.11555.0861565.021575.00-32,926-0.10%
2024/07/1131596.6741606.251595.00-12,926-0.03%
2024/07/101.11596.440.21600.461605.000.92,9650.03%
2024/07/091.21609.231.21625.781635.0002,9920.00%
2024/07/080.11556.5600.001550.000.12,9950.00%
2024/07/0501595.0001604.761600.0002,9750.00%
2024/07/042.11624.0861613.351615.00-3.92,978-0.13%
2024/07/03151610.69211602.621600.00-62,980-0.20%
2024/07/022.11520.05121530.421540.00-9.92,957-0.34%
2024/07/01161600.9421597.531580.00142,9380.47%
2024/06/2821604.8821600.031605.0002,9820.00%
2024/06/2700.00201560.001540.00-202,987-0.67%
2024/06/2631589.9901580.001575.0033,0010.10%
2024/06/251.11559.5311561.821585.0003,0040.00%
2024/06/243.11574.4700.001550.003.12,9860.10%
2024/06/21221640.67161646.241630.0062,9660.20%
2024/06/2014.31613.8141616.251625.0010.32,9370.35%
2024/06/197.31643.39141642.861615.00-6.72,899-0.23%
2024/06/18131676.1412.81671.861680.000.32,8770.01%
2024/06/1711555.0001559.051540.0012,8080.03%
2024/06/1401560.000.11539.321565.00-0.12,8430.00%
2024/06/136.11601.4000.001550.006.12,8320.21%
2024/06/1251585.001.11584.071585.003.92,8400.14%
2024/06/111.11563.150.21596.111560.000.92,8720.03%
2024/06/0721604.9551594.051605.00-32,902-0.10%
2024/06/0661551.651.11545.931545.004.92,8620.17%
2024/06/050.11531.231.11574.521580.00-12,815-0.04%
2024/06/04191626.2718.61590.651535.000.42,8130.01%
2024/06/0381574.9911.11520.231570.00-3.12,774-0.11%
2024/05/314.11508.792.31505.651455.001.82,7460.07%
2024/05/3021512.5321532.501510.0002,7330.00%
2024/05/292.11544.5231558.241530.00-0.92,763-0.03%
2024/05/282.11537.782.11550.341530.00-0.12,7850.00%
2024/05/2701499.6601505.001495.0002,8050.00%
2024/05/2421460.0431466.671465.00-12,822-0.03%
2024/05/2301425.000.61422.501430.00-0.62,797-0.02%
2024/05/2211410.031.41432.321445.00-0.42,812-0.01%
2024/05/2141442.5041460.001435.0002,8320.00%
2024/05/2011449.9931460.001460.00-22,868-0.07%
2024/05/1711430.0031438.331430.00-22,878-0.07%
2024/05/1641426.3431438.311420.0012,8890.04%
2024/05/1531403.343.11418.201410.00-0.12,9320.00%
2024/05/1411365.1021369.931370.00-12,962-0.03%
2024/05/1301285.0011300.001335.00-13,049-0.03%
2024/05/101.11275.4611280.001270.000.13,0780.00%
2024/05/0911279.9500.001275.0013,1350.03%
2024/05/0801320.0001320.001315.0003,1470.00%
2024/05/0771292.8771303.571315.0003,1890.00%
2024/05/0621312.4431321.671350.00-13,172-0.03%
2024/05/033.11356.9431368.331345.000.13,2050.00%
2024/05/0231376.6521385.001375.0013,2790.03%
2024/04/3011345.0021367.501370.00-13,297-0.03%
2024/04/2911355.001.11366.241360.00-0.13,3520.00%
2024/04/26161267.8119.81276.971320.00-3.83,332-0.11%
2024/04/2541165.0511.11182.661200.00-7.13,360-0.21%
2024/04/2410.11179.6061167.491190.004.13,3710.12%
2024/04/2300.0001110.001125.0003,3650.00%
2024/04/222.31143.1931161.511105.00-0.73,378-0.02%
2024/04/191.11192.260.11133.531155.0013,3780.03%
2024/04/183.11216.4541227.461215.00-0.93,372-0.03%
2024/04/1710.11198.91101195.001200.000.13,4470.00%
2024/04/16181142.77181187.791185.0003,4870.00%
2024/04/153.21191.3421172.601160.001.23,4470.04%
2024/04/1251278.0311260.341255.0043,4080.12%
2024/04/1121307.5921327.501325.0003,3760.00%
2024/04/1041323.7751333.001320.00-13,377-0.03%
2024/04/09161334.9916.11353.381315.0003,3910.00%
2024/04/086.41312.7511310.001300.005.43,3980.16%
2024/04/0361394.1751385.011385.0013,3650.03%
2024/04/0251360.0791373.331375.00-43,355-0.12%
2024/04/0111290.003.21278.981295.00-2.23,319-0.06%
2024/03/292.11240.0441247.501245.00-1.93,311-0.06%
2024/03/280.11234.5001230.001220.0003,3000.00%
2024/03/274.21225.4341237.511240.000.23,3220.01%
2024/03/262.11296.2211320.001265.001.13,3180.03%
2024/03/250.21307.8001330.001295.000.23,3270.00%
2024/03/220.21313.7501315.001320.000.23,3430.01%
2024/03/210.11296.0511324.881300.00-0.93,351-0.03%
2024/03/2021317.4611340.001295.0013,3750.03%
2024/03/1921317.5811300.101320.0013,4310.03%
2024/03/180.51356.7800.001355.000.53,4410.01%
2024/03/155.31365.6461382.501340.00-0.73,481-0.02%
2024/03/142.41356.0111380.001340.001.43,5490.04%
2024/03/133.31394.3811380.001330.002.33,6380.06%
2024/03/121.11450.5600.001445.001.13,6350.03%
2024/03/111.11495.1211520.001475.000.13,7180.00%
2024/03/083.11528.43231539.131490.00-19.93,733-0.53%
2024/03/074.11504.744.21536.031550.00-0.13,7340.00%
2024/03/062.21537.4101530.001525.002.13,7140.06%
2024/03/05111569.996.11565.831565.0053,7280.13%
2024/03/0431558.3521540.001545.0013,7470.03%
2024/03/0113.11586.9521572.521580.0011.13,7420.30%
2024/02/2931521.629.11547.451590.00-6.13,729-0.16%
2024/02/2710.11481.3471483.671470.003.13,6800.08%
2024/02/260.11445.1900.001445.000.13,6940.00%
2024/02/2331476.6721475.001455.0013,7250.03%
2024/02/2211475.072.51495.001465.00-1.53,745-0.04%
2024/02/216.11497.4511470.441470.005.13,7360.14%
2024/02/2021552.386.21555.001560.00-4.23,737-0.11%
2024/02/1921529.9911529.951525.0013,7440.03%
2024/02/1611519.514.11505.291520.00-3.13,787-0.08%
2024/02/157.21447.1171457.861460.000.23,7580.01%
2024/02/059.41451.376.11458.571435.003.33,7250.09%
2024/02/0231581.8151587.031590.00-23,664-0.05%
2024/02/0112.11529.2710.21518.971545.001.93,6990.05%
2024/01/313.21569.014.21564.461545.00-0.93,683-0.02%
2024/01/302.11545.2911555.051565.0013,6860.03%
2024/01/2921567.5831568.541560.00-13,669-0.03%
2024/01/261.21546.3021562.571545.00-0.93,682-0.02%
2024/01/2510.11602.554.11571.371555.0063,6710.16%
2024/01/243.21690.921.11690.191660.002.13,5990.06%
2024/01/236.21740.4661746.651705.000.13,6100.00%
2024/01/2231734.966.11741.971715.00-3.13,579-0.09%
2024/01/195.11716.5211764.451675.004.13,5640.12%
2024/01/181.11715.571.11724.341725.0003,5130.00%
2024/01/172.11717.210.11700.001680.0023,5390.06%
2024/01/163.11743.3800.001735.003.13,5570.09%
2024/01/153.11770.223.31790.911760.00-0.23,620-0.01%
2024/01/120.11819.1501810.001810.000.13,6370.00%
2024/01/1131848.365.31862.031860.00-2.33,666-0.06%
2024/01/101.11783.613.51758.991790.00-2.43,646-0.07%
2024/01/0901701.2221709.851690.00-23,656-0.05%
2024/01/0801675.001.11689.531665.00-1.13,680-0.03%
2024/01/050.11665.8311665.021655.00-0.93,744-0.02%
2024/01/0411635.1200.001630.0013,8690.03%
2024/01/034.11645.701.21648.191640.0033,9650.08%
2024/01/022.11699.5101703.891670.002.13,9560.05%
2023/12/290.11723.4601722.581740.0003,9390.00%
2023/12/2811740.705.11738.001720.00-4.13,970-0.10%
2023/12/2721762.2701770.001760.0024,0030.05%
2023/12/2691752.8161756.681765.0034,0210.08%
2023/12/2501758.330.11755.001730.0004,0450.00%
2023/12/2200.0041745.031750.00-44,061-0.10%
2023/12/2141696.285.11694.051695.00-14,043-0.03%
2023/12/203.11706.2911695.001685.002.14,0380.05%
2023/12/193.11718.721.31723.851705.001.84,0460.04%
2023/12/182.11747.761.21780.001730.000.94,0530.02%
2023/12/1531799.814.11802.411765.00-14,057-0.03%
2023/12/148.11805.5371797.161805.001.14,0370.03%
2023/12/1321810.1621827.501810.0003,9880.00%
2023/12/126.11813.4221815.001790.004.14,0160.10%
2023/12/113.11833.4721845.051825.0014,0110.03%
2023/12/0841805.159.61799.031895.00-5.63,964-0.14%
2023/12/0751678.094.21692.421725.000.93,8500.02%
2023/12/063.11664.9091662.311680.00-5.93,823-0.15%
2023/12/0511575.2321605.291630.00-13,747-0.03%
2023/12/0451619.9911645.051595.0043,7840.11%
2023/12/0121620.1531643.331630.00-13,779-0.03%
2023/11/3001647.5031648.251650.00-33,777-0.08%
2023/11/296.11627.1211614.981625.005.13,7710.14%
2023/11/2851642.0451645.001645.0003,7800.00%
2023/11/2721640.042.11665.081610.00-0.13,7900.00%
2023/11/242.11667.5231703.331655.00-0.93,806-0.02%
2023/11/2201771.004.11774.011785.00-4.13,811-0.11%
2023/11/2151742.994.11732.811740.000.93,8220.02%
2023/11/201.11715.1511734.971715.0003,8800.00%
2023/11/1731716.694.61712.901735.00-1.63,988-0.04%
2023/11/1671663.6151652.001675.0024,0170.05%
2023/11/157.21733.9541710.001675.003.24,0710.08%
2023/11/1411725.0031731.661735.00-24,071-0.05%
2023/11/1341718.754.21737.511700.00-0.24,139-0.01%
2023/11/1021665.0031676.631670.00-14,131-0.02%
2023/11/092.11662.173.21665.561665.00-1.14,138-0.03%
2023/11/084.21573.1051579.001620.00-0.84,087-0.02%
2023/11/0721542.625.31559.701555.00-3.34,075-0.08%
2023/11/0621550.0000.001560.0024,1280.05%
2023/11/0341517.5041528.751525.0004,1760.00%
2023/11/023.11543.7861533.351520.00-2.94,222-0.07%
2023/11/015.11479.79171475.291485.00-11.94,230-0.28%
2023/10/3114.11504.1011.11483.811435.003.14,2540.07%
2023/10/30141494.6431506.701500.00114,3330.25%
2023/10/2721460.0081455.631480.00-64,352-0.14%
2023/10/263.21447.0311450.001425.002.24,3030.05%
2023/10/2541498.7341508.701490.0004,2920.00%
2023/10/2451454.0811470.001465.0044,2650.09%
2023/10/2314.41496.0110.31508.451450.004.14,2550.10%
2023/10/2001600.0011619.671590.00-14,216-0.02%
2023/10/1951656.9761638.421630.00-14,189-0.02%
2023/10/181.11607.4111619.801635.000.14,1800.00%
2023/10/1751724.963.11714.801685.0024,1370.05%
2023/10/1611713.5911695.001715.0004,1530.00%
2023/10/134.11672.934.11684.541695.0004,1540.00%
2023/10/125.21689.484.31677.661695.000.84,1350.02%
2023/10/1141540.008.51554.781575.00-4.54,069-0.11%
2023/10/0631426.6971436.431435.00-44,066-0.10%
2023/10/051.11405.0021422.561425.00-0.94,091-0.02%
2023/10/0481411.2841427.411400.0044,1080.10%
2023/10/033.31437.9811454.851430.002.24,0880.05%
2023/10/0201410.0021402.861410.00-24,081-0.05%
2023/09/2821368.0511370.101365.0014,0750.02%
2023/09/2701393.3300.001360.0004,0990.00%
2023/09/2601396.0000.001405.0004,0970.00%
2023/09/2501420.0000.001410.0004,1020.00%
2023/09/2201315.0011389.951390.00-14,098-0.02%
2023/09/2121314.9811305.291320.0014,0980.02%
2023/09/203.21385.7121384.931360.001.24,1170.03%
2023/09/1900.000.11448.181425.00-0.14,1270.00%
2023/09/1801463.3300.001440.0004,1340.00%
2023/09/1521482.5011490.001480.0014,1700.02%
2023/09/1411479.9001465.001470.0014,1300.02%
2023/09/1361440.8561423.331460.0004,1270.00%
2023/09/1231381.6731390.011385.0004,1100.00%
2023/09/1111375.1521362.831360.00-14,173-0.02%
2023/09/0801395.0000.001395.0004,1980.00%
2023/09/075.11383.4341395.041415.001.14,2590.03%
2023/09/0611455.0011460.001450.0004,2500.00%
2023/09/0521432.5121442.501440.0004,2690.00%
2023/09/0411450.0031431.601445.00-24,323-0.05%
2023/09/0171458.5071444.291405.0004,3320.00%
2023/08/314.11467.5141477.501460.000.14,3360.00%
2023/08/303.11519.945.21526.811485.00-2.14,326-0.05%
2023/08/2911410.1511416.561500.0004,3520.00%
2023/08/2841434.9021424.981430.0024,3410.05%
2023/08/251.11435.3801440.001430.001.14,4520.02%
2023/08/2471513.5651522.001485.0024,4330.05%
2023/08/239.11441.1591426.111465.000.14,4240.00%
2023/08/2271379.9971387.121370.0004,4250.00%
2023/08/2141358.7461363.331340.00-24,468-0.04%
2023/08/188.11356.917.11359.391345.0014,4200.02%
2023/08/17131353.7812.11320.201365.0014,4150.02%
2023/08/1641268.9141276.421285.0004,3930.00%
2023/08/1541270.1241271.391265.0004,4660.00%
2023/08/1411270.011.11265.801265.0004,4630.00%
2023/08/1111274.8111279.901270.0004,4900.00%
2023/08/103.11281.483.11290.561250.00-0.14,5290.00%
2023/08/094.11378.6761382.491340.00-24,485-0.04%
2023/08/084.11356.9821360.051345.002.14,4990.05%
2023/08/075.11415.115.11425.841405.00-0.14,4620.00%
2023/08/041.11391.5611399.761380.000.14,4710.00%
2023/08/028.21447.2771401.411405.001.24,4610.03%
2023/08/015.31494.2221525.001475.003.34,4140.07%
2023/07/310.61635.0000.001635.000.64,4430.01%
2023/07/280.11822.2701840.001815.000.14,5410.00%
2023/07/273.11854.2141873.751825.00-0.94,599-0.02%
2023/07/2621899.7541907.391840.00-24,641-0.04%
2023/07/2531918.781.11991.501885.0024,7020.04%
2023/07/2421919.620.11898.601885.001.94,7240.04%
2023/07/213.11868.9541861.271905.00-0.94,778-0.02%
2023/07/2001829.4400.001830.0004,8680.00%
2023/07/1911851.1811870.491850.0004,8590.00%
2023/07/1811810.1421854.551790.00-14,850-0.02%
2023/07/1721800.2001828.001795.0024,8420.04%
2023/07/141.11797.9411830.031870.0004,8260.00%
2023/07/1321767.323.71742.321750.00-1.74,810-0.04%
2023/07/1201630.001.21636.671630.00-1.24,728-0.03%
2023/07/1131596.6331585.001585.0004,7490.00%
2023/07/1000.000.21620.001615.00-0.24,7500.00%
2023/07/0721642.5000.001600.0024,7750.04%
2023/07/0600.0021660.001650.00-24,798-0.04%
2023/07/05121630.3991630.001635.0034,8240.06%
2023/07/0400.0021709.901700.00-24,826-0.04%
2023/07/0311669.862.11655.011670.00-1.14,860-0.02%
2023/06/3031603.3431603.331605.0004,9140.00%
2023/06/2941583.7561584.171600.00-24,975-0.04%
2023/06/2861575.0051594.001550.0015,0830.02%
2023/06/2721609.9371582.141560.00-55,115-0.10%
2023/06/268.11607.5861609.211615.0025,1160.04%
2023/06/219.11646.0671677.801625.0025,1710.04%
2023/06/2031686.6800.001690.0035,2370.06%
2023/06/1921680.0131699.841700.00-15,267-0.02%
2023/06/1631666.5551657.921650.00-25,328-0.04%
2023/06/158.11641.6541693.221645.0045,3440.08%
2023/06/1431538.4011555.001565.0025,3900.04%
2023/06/13101548.0017.21520.621545.00-7.25,427-0.13%
2023/06/1216.11455.03111439.601465.005.15,4310.09%
2023/06/0911405.0031428.331405.00-25,444-0.04%
2023/06/080.11395.7111420.001385.00-0.95,478-0.02%
2023/06/0611474.682.11448.331455.00-1.15,525-0.02%
2023/06/0531455.122.11452.381440.000.95,5700.02%
2023/06/024.31483.002.21497.251425.002.15,6130.04%
2023/06/0101536.6741527.501535.00-45,680-0.07%
2023/05/311.21496.0300.001495.001.25,7980.02%
2023/05/3031516.6711500.001490.0025,7280.03%
2023/05/29121523.3331521.671515.0095,7660.16%
2023/05/2661431.6781439.981435.00-25,783-0.04%
2023/05/2521380.006.11380.031390.00-4.15,721-0.07%
2023/05/24121260.0091244.441265.0035,6840.05%
2023/05/2310.11302.50121305.001285.00-1.95,731-0.03%
2023/05/2291293.89101277.031275.00-15,822-0.02%
2023/05/19181255.8322.11204.941280.00-4.15,888-0.07%
2023/05/18151188.00171170.881165.00-25,967-0.03%
2023/05/1721157.5021155.001165.0006,0470.00%
2023/05/16171148.51131150.771130.0046,1190.07%
2023/05/1511154.8121137.501130.00-16,150-0.02%
2023/05/12121131.2514.11155.751170.00-2.16,256-0.03%
2023/05/11171135.88171107.061105.0006,3760.00%
2023/05/10171127.35171131.471130.0006,4640.00%
2023/05/0911135.0011145.001140.0006,5030.00%
2023/05/08181141.39191149.991125.00-16,559-0.02%
2023/05/05161136.8814.11120.071140.0026,6230.03%
2023/05/04241105.00261105.771105.00-26,676-0.03%
2023/05/03181087.22191090.791080.00-16,633-0.02%
2023/05/02101062.0012.21045.001095.00-2.26,607-0.03%
2023/04/288995.8871000.00996.0016,6280.02%
2023/04/2715969.2717970.88970.00-26,611-0.03%
2023/04/265941.016944.50957.00-16,598-0.01%
2023/04/2513.1954.2411958.55933.002.16,6260.03%
2023/04/2421015.0031020.001020.00-16,556-0.02%
2023/04/21151038.29131011.631015.0026,6250.03%
2023/04/20101035.00101050.001050.0006,6490.00%
2023/04/19131040.39141043.571030.00-16,737-0.01%
2023/04/18131059.62111027.731025.0026,8470.03%
2023/04/1711060.1011080.051070.0006,9100.00%
2023/04/14111053.19111085.911085.0006,9750.00%
2023/04/1321040.0031041.671030.00-16,998-0.01%
2023/04/12131055.77121081.251070.0017,0670.01%
2023/04/1161080.8361088.331070.0007,1050.00%
2023/04/1061099.1751099.001100.0017,2210.01%
2023/04/0771078.5781081.251080.00-17,208-0.01%
2023/04/0611040.0021060.001070.00-17,232-0.01%
2023/03/31101068.49121066.671085.00-27,240-0.03%
2023/03/30121042.92121041.671050.0007,2570.00%
2023/03/2930.21056.58321037.661010.00-1.87,282-0.03%
2023/03/2816.11145.09141113.571105.002.17,3040.03%
2023/03/2731175.0041173.751180.00-17,304-0.01%
2023/03/24141177.14111220.001165.0037,3410.04%
2023/03/23171194.12191178.681195.00-27,318-0.03%
2023/03/22161156.55181150.011160.00-27,311-0.03%
2023/03/21271135.92231141.961125.0047,3540.05%
2023/03/2061164.1781166.251170.00-27,337-0.03%
2023/03/17181149.1717.11155.661130.0017,4070.01%
2023/03/16121107.08121114.581100.0007,3510.00%
2023/03/1531128.3341136.231115.00-17,351-0.01%
2023/03/1461122.4941101.251060.0027,3880.03%
2023/03/1361101.6751114.011130.0017,4120.01%
2023/03/10231080.22221085.681090.0017,4380.01%
2023/03/0961115.0051119.011110.0017,4360.01%
2023/03/08151090.68151091.001105.0007,4220.00%
2023/03/0781070.64101057.501075.00-27,395-0.03%
2023/03/065.11074.9671072.861075.00-1.97,413-0.03%
2023/03/03111122.7261124.171080.0057,3560.07%
2023/03/0241185.0031171.671195.0017,3190.01%
2023/03/0111165.0031156.671180.00-27,390-0.03%
2023/02/24171156.47161150.001160.0017,4790.01%
2023/02/2361055.0091094.451115.00-37,472-0.04%
2023/02/22161011.06161002.001015.0007,5710.00%
2023/02/2151012.0061022.501035.00-17,661-0.01%
2023/02/208994.639998.89995.00-17,762-0.01%
2023/02/179968.448968.25976.0017,7400.01%
2023/02/1628963.8928972.82958.0007,6540.00%
2023/02/1518914.0618915.28926.0007,5690.00%
2023/02/1417914.7618916.56911.00-17,512-0.01%
2023/02/1319910.9520912.20898.00-17,496-0.01%
2023/02/1015903.8712900.50910.0037,5920.04%
2023/02/0916946.7515938.60920.0017,6430.01%
2023/02/086888.838903.00925.00-27,538-0.03%
2023/02/078835.008836.75841.0007,6080.00%
2023/02/0610809.809815.78798.0017,6040.01%
2023/02/037860.148852.25860.00-17,660-0.01%
2023/02/027826.007833.57864.0007,7920.00%
2023/02/014793.004787.25786.0007,9450.00%
2023/01/3122780.5022773.95782.0008,0760.00%
2023/01/306765.676759.17775.0008,1860.00%
2023/01/171.1720.662721.00722.00-0.98,243-0.01%
2023/01/163701.674698.00705.00-18,321-0.01%
2023/01/1323701.7821701.52682.0028,4300.02%
2023/01/129700.449702.44702.0008,5490.00%
2023/01/113683.004698.75701.00-18,701-0.01%
2023/01/109691.8912687.00692.00-38,851-0.03%
2023/01/098685.2510682.80687.00-28,932-0.02%
2023/01/0630658.0027652.48650.0038,9890.03%
2023/01/0523672.4320673.40650.0039,0770.03%
2023/01/043680.332680.00685.0019,0110.01%
2023/01/0321665.6724649.08684.00-38,930-0.03%
2022/12/3025647.0421655.57641.0048,9280.04%
2022/12/297636.578639.13650.00-18,960-0.01%
2022/12/2824651.5824643.75636.0008,9690.00%
2022/12/2725700.9225704.32702.0008,8560.00%
2022/12/2610701.6011705.09698.00-18,885-0.01%
2022/12/2327724.8528731.25726.00-18,863-0.01%
2022/12/2243733.5842745.79730.0018,8710.01%
2022/12/218751.0010749.50750.00-28,850-0.02%
2022/12/2021813.1925788.48745.00-48,847-0.05%
2022/12/192793.0010777.80812.00-88,748-0.09%
2022/12/1611789.552777.01787.0098,7370.10%
2022/12/153788.3322788.64784.00-198,727-0.22%
2022/12/1429791.418789.25790.00218,6970.24%
2022/12/137779.008784.13767.00-18,618-0.01%
2022/12/123765.002765.50762.0018,5400.01%
2022/12/094783.503792.67794.0018,5150.01%
2022/12/083756.003761.33763.0008,5040.00%
2022/12/079757.3310750.30742.00-18,511-0.01%
2022/12/0637783.1637775.57764.0008,5080.00%
2022/12/056769.1710762.40761.00-48,527-0.05%
2022/12/0212758.474753.50776.0088,5480.09%
2022/12/0110740.0014750.00740.00-48,524-0.05%
2022/11/302733.004740.50731.00-28,531-0.02%
2022/11/2924726.9622724.45727.0028,5170.02%
2022/11/2828734.4628.1746.78732.00-0.18,5370.00%
2022/11/255746.005733.01740.0008,5060.00%
2022/11/246724.673.1735.05745.002.98,4550.03%
2022/11/231711.771716.00706.0008,3820.00%
2022/11/221710.434711.50718.00-38,293-0.04%
2022/11/214739.504745.25735.0008,2220.00%
2022/11/185740.005737.20732.0008,1620.00%
2022/11/1747.1720.7043709.45735.0048,0350.05%
2022/11/169666.339671.33694.0007,8950.00%
2022/11/158.1652.889.2649.01648.00-1.17,755-0.01%
2022/11/142643.0027642.56644.00-257,727-0.32%
2022/11/1127642.9633636.58640.00-67,746-0.08%
2022/11/1035596.234595.71597.00317,6590.40%
2022/11/098584.008584.88591.0007,6250.00%
2022/11/0832582.1234590.11575.00-27,619-0.03%
2022/11/0718571.3318576.83575.0007,4770.00%
2022/11/044544.7336543.25544.00-327,361-0.43%
2022/11/0343517.8740536.57544.0037,2870.04%
2022/11/024493.184499.25508.0007,1530.00%
2022/11/0117484.5016484.91493.5017,1050.01%
2022/10/3123481.4123480.57487.5007,0210.00%
2022/10/2814447.3616458.69470.50-26,845-0.03%
2022/10/2737402.777419.79428.00306,6140.45%
2022/10/256401.757398.57399.00-16,457-0.02%
2022/10/243411.833416.00399.0006,4380.00%
2022/10/212406.503406.33398.50-16,349-0.02%
2022/10/2053424.7952417.39427.0016,2360.02%
2022/10/195427.005422.50421.5006,0370.00%
2022/10/188422.507414.79413.0015,8690.02%
2022/10/175425.406430.00446.50-15,699-0.02%
2022/10/1423453.6722453.41433.0015,5900.02%
2022/10/135477.503466.67444.5025,5020.04%
2022/10/122503.002493.50493.5005,3130.00%
2022/10/065597.005601.80616.0005,5220.00%
2022/10/052579.502568.50573.0005,4410.00%
2022/10/043583.335587.60590.00-25,416-0.04%
2022/10/033571.671581.00564.0025,3960.04%
2022/09/296584.007581.29576.00-15,453-0.02%
2022/09/283566.673566.67560.0005,4600.00%
2022/09/279572.1110567.20585.00-15,476-0.02%
2022/09/264581.503577.33576.0015,4350.02%
2022/09/233581.004585.75583.00-15,440-0.02%
2022/09/227605.717602.43606.0005,4120.00%
2022/09/213591.003587.00595.0005,3880.00%
2022/09/2012585.0012589.00588.0005,4070.00%
2022/09/1900.001579.00574.00-15,413-0.02%
2022/09/1613579.6211588.64575.0025,4190.04%
2022/09/1527600.3026606.31595.0015,4080.02%
2022/09/1432594.5931581.84597.0015,3500.02%
2022/09/1323591.9123588.35592.0005,2900.00%
2022/09/1216578.0618585.67589.00-25,245-0.04%
2022/09/081536.002543.00562.00-15,155-0.02%
2022/09/075531.805532.20530.0005,0660.00%
2022/09/0610544.3011538.18535.00-15,009-0.02%
2022/09/052534.501527.00524.0014,9740.02%
2022/09/0211545.0917545.06542.00-64,948-0.12%
2022/09/018529.136537.00521.0024,9140.04%
2022/08/313543.331537.00542.0024,9060.04%
2022/08/307546.715542.00543.0024,9580.04%
2022/08/291549.001549.00549.0004,9290.00%
2022/08/269573.006567.83560.0034,8870.06%
2022/08/252593.003599.00587.00-14,832-0.02%
2022/08/2411587.0910581.40581.0014,8370.02%
2022/08/238578.508584.00587.0004,8270.00%
2022/08/227591.147588.86579.0004,8060.00%
2022/08/197605.299602.67596.00-24,796-0.04%
2022/08/1828578.2939580.69590.00-114,735-0.23%
2022/08/169572.2200.00567.0094,7240.19%
2022/08/156558.337.1560.76572.00-1.14,717-0.02%
2022/08/123544.333545.00548.0004,7050.00%
2022/08/113538.334539.25540.00-14,760-0.02%
2022/08/101528.006.1525.21522.00-5.14,722-0.11%
2022/08/097534.0011525.64536.00-44,736-0.08%
2022/08/0814548.144544.50546.00104,7190.21%
2022/08/0512538.8311545.18549.0014,8000.02%
2022/08/049.1520.769518.56520.000.14,8560.00%
2022/08/033507.003504.00503.0004,8030.00%
2022/08/0213.1507.6612503.21511.001.14,8260.02%
2022/08/0134517.4736527.86531.00-24,782-0.04%
2022/07/2911529.0911530.66505.0004,7550.00%
2022/07/284539.163533.00524.0014,6920.02%
2022/07/262549.003542.67546.00-14,627-0.02%
2022/07/251541.002535.50549.00-14,642-0.02%
2022/07/2218542.1715548.40537.0034,6000.07%
2022/07/215554.804550.25553.0014,5500.02%
2022/07/2022555.5922554.00555.0004,5130.00%
2022/07/193530.333536.67533.0004,4300.00%
2022/07/1815529.8015535.40540.0004,3980.00%
2022/07/158499.388505.25516.0004,2770.00%
2022/07/1410469.9510470.25478.0004,1390.00%
2022/07/136464.176462.50460.0004,0370.00%
2022/07/125438.905445.30433.0003,9860.00%
2022/07/1110476.8010471.75475.0003,9230.00%
2022/07/085483.605.1483.17478.50-0.13,8730.00%
2022/07/077.1460.347451.71469.000.13,7810.00%
2022/07/0616447.9717443.85435.50-13,687-0.03%
2022/07/0519433.0318454.33450.5013,6020.03%
2022/07/046451.337456.21462.50-13,516-0.03%
2022/07/012457.002468.00439.0003,4660.00%
2022/06/301491.502491.25481.00-13,396-0.03%
2022/06/292512.002509.00511.0003,3610.00%
2022/06/287521.576523.00522.0013,3210.03%
2022/06/275522.204526.00534.0013,2850.03%
2022/06/233479.835472.10480.50-23,221-0.06%
2022/06/202505.002524.00505.0003,1850.00%
2022/06/162570.002564.00541.0003,1190.00%
2022/06/152572.007569.29560.00-53,094-0.16%
2022/06/141567.0000.00566.0013,0840.03%
2022/06/131570.0000.00573.0013,0370.03%
2022/06/109584.676585.83588.0033,0230.10%
2022/06/0921574.8121578.10575.0002,9620.00%
2022/06/087573.009577.78584.00-22,910-0.07%
2022/06/072549.503554.33560.00-12,840-0.04%
2022/06/0600.002539.00538.00-22,818-0.07%
2022/06/027555.716558.67542.0012,8060.04%
2022/06/015565.204571.75566.0012,7820.04%
2022/05/313555.002568.00553.0012,7380.04%
2022/05/301558.002564.50555.00-12,725-0.04%
2022/05/277563.006559.83555.0012,7060.04%
2022/05/2510572.0010548.20576.0002,6320.00%
2022/05/243560.672556.00555.0012,5810.04%
2022/05/231568.004563.25561.00-32,540-0.12%
2022/05/206553.336556.58573.0002,5050.00%
2022/05/198545.258545.38547.0002,4120.00%
2022/05/181531.001535.00535.0002,2920.00%
2022/05/1700.001.1520.13529.00-1.12,261-0.05%
2022/05/1610527.309520.56517.0012,2380.04%
2022/05/135518.804525.77518.0012,1770.04%
2022/05/1210513.7015517.13505.00-52,042-0.24%
2022/05/113498.003495.33499.0001,9060.00%
2022/05/104490.882.1473.65497.001.91,8910.10%
2022/05/097472.076475.92466.0011,8380.05%
2022/05/0610486.9013.1486.97491.00-3.11,821-0.17%
2022/05/057485.573488.36488.0041,7940.22%
2022/05/046443.756442.75447.0001,7280.00%
2022/05/0300.006431.67432.00-61,708-0.35%
2022/04/291414.501411.50414.5001,6770.00%
2022/04/2825385.0020381.80383.0051,6470.30%
2022/04/271374.501383.50384.0001,6390.00%
2022/04/2618391.1917389.21391.0011,6240.06%
2022/04/252.2408.144413.63406.00-1.81,610-0.11%
2022/04/222452.251453.00444.0011,5960.06%
2022/04/2100.000471.50472.5001,6040.00%
2022/04/191479.501475.00471.0001,5980.00%
2022/04/0810478.7510474.95478.0001,6360.00%
2022/04/060493.5000.00490.0001,6140.00%
2022/03/310505.0000.00505.0001,6040.00%
2022/03/2800.002506.00508.00-21,561-0.13%
2022/03/2510523.0011518.45513.00-11,556-0.06%
2022/03/241515.0000.00518.0011,5360.07%
2022/03/2312501.799509.11517.0031,5760.19%
2022/03/224483.126478.25488.00-21,580-0.13%
2022/03/181454.0000.00459.0011,5580.06%
2022/03/161430.0000.00431.5011,5490.06%
2022/03/150.2431.9100.00427.000.21,5640.01%
2022/03/141463.0000.00463.0011,5580.06%
2022/03/1000.002465.50475.50-21,592-0.13%
2022/03/092456.5000.00455.0021,6000.12%
2022/03/0400.001481.00477.00-11,599-0.06%
2022/03/0300.001485.50482.00-11,603-0.06%
2022/03/021464.501468.50471.0001,5930.00%
2022/03/0100.006460.17462.00-61,624-0.37%
2022/02/255452.4000.00457.0051,6460.30%
2022/02/241450.0000.00440.0011,6630.06%
2022/02/2300.001460.00452.50-11,661-0.06%
2022/02/222.1457.430455.50451.002.11,6870.12%
2022/02/211470.041466.50476.0001,6890.00%
2022/02/171461.0000.00458.5011,7390.06%
2022/02/1500.000466.50464.5001,7500.00%
2022/02/103468.1700.00473.0031,8460.16%
2022/02/092466.022468.50476.0001,8630.00%
2022/02/070450.0000.00440.5001,8610.00%
2022/01/2500.004473.00467.00-41,855-0.22%
2022/01/211486.501493.00486.5001,9240.00%
2022/01/2000.003502.00495.50-31,983-0.15%
2022/01/191512.001520.00504.0002,0210.00%
2022/01/1800.001534.00523.00-12,067-0.05%
2022/01/170511.0000.00517.0002,1080.00%
2022/01/120.1507.0000.00505.000.12,3150.00%
2022/01/0711527.5511529.55527.0002,4630.00%
2022/01/062556.941571.00545.0012,4780.04%
2022/01/052579.501590.00580.0012,4910.04%
2022/01/041586.001592.00582.0002,5350.00%
2022/01/031581.001592.97580.0002,6530.00%
2021/12/301586.0000.00586.0012,7380.04%
2021/12/291591.001590.02591.0002,8120.00%
2021/12/282596.002597.50591.0002,8950.00%
2021/12/272592.000595.00595.0022,9310.07%
2021/12/232603.501614.00603.0013,0150.03%
2021/12/217609.437612.43612.0003,0870.00%
2021/12/202604.502604.50601.0003,1180.00%
2021/12/1712617.339627.00604.0033,2010.09%
2021/12/163623.671660.55661.0023,1800.06%
2021/12/1500.002598.50601.00-23,171-0.06%
2021/12/102577.002580.00584.0003,4720.00%
2021/12/091587.001583.00587.0003,5610.00%
2021/12/071566.001581.00568.0003,5790.00%
2021/12/065.1577.381572.00572.004.13,5680.11%
2021/12/032596.002608.00599.0003,5690.00%
2021/12/021599.001595.00595.0003,5740.00%
2021/11/261557.001568.00567.0003,7080.00%
2021/11/252553.002559.00560.0003,7240.00%
2021/11/242577.002588.50572.0003,7060.00%
2021/11/234592.003583.00582.0013,6950.03%
2021/11/221610.001614.00610.0003,7750.00%
2021/11/197615.147612.86600.0003,7830.00%
2021/11/180602.0000.00598.0003,7700.00%
2021/11/162582.004579.75586.00-23,734-0.05%
2021/11/152570.012584.00570.0003,7180.00%
2021/11/123580.003595.67578.0003,7000.00%
2021/11/117587.297591.43588.0003,6780.00%
2021/11/105584.204585.50583.0013,6480.03%
2021/11/0917598.7117594.00591.0003,6280.00%
2021/11/089618.007619.57598.0023,5960.06%
2021/11/052612.502613.00618.0003,5520.00%
2021/11/0400.002611.00603.00-23,533-0.06%
2021/11/031600.001595.00605.0003,5180.00%
2021/11/013619.333617.67609.0003,4800.00%
2021/10/283613.323606.00599.0003,4560.00%
2021/10/274584.007585.86600.00-33,402-0.09%
2021/10/264573.002579.35567.0023,3660.06%
2021/10/250582.150576.00580.0003,3160.00%
2021/10/2212568.1711557.09572.0013,2810.03%
2021/10/216532.336537.83532.0003,2290.00%
2021/10/201513.001521.00521.0003,1600.00%
2021/10/191519.002518.00517.00-13,136-0.03%
2021/10/185506.005509.40505.0003,1030.00%
2021/10/155516.006531.50502.00-13,085-0.03%
2021/10/133508.671519.00496.5022,9730.07%
2021/10/126518.837526.58519.00-12,946-0.03%
2021/10/0816531.5616526.31532.0002,9140.00%
2021/10/076517.337512.29528.00-12,796-0.04%
2021/10/063484.003494.33480.0002,7460.00%
2021/10/056471.586473.50483.5002,7170.00%
2021/10/015480.605488.00481.5002,6500.00%
2021/09/305499.105498.70501.0002,6300.00%
2021/09/2915484.5315497.00483.0002,6020.00%
2021/09/287502.717502.29500.0002,6800.00%
2021/09/273499.023500.67504.0002,7480.00%
2021/09/2424501.7127500.33499.50-32,727-0.11%
2021/09/234481.754480.25488.0002,6360.00%
2021/09/226479.757466.21464.50-12,601-0.04%
2021/09/1715490.5313492.19494.5022,5510.08%
2021/09/1619485.9523485.98472.50-42,466-0.16%
2021/09/1512478.589479.78476.0032,3680.13%
2021/09/1418486.2825481.26474.00-72,293-0.31%
2021/09/134460.884457.25462.0002,2280.00%
2021/09/101457.5000.00456.0012,2530.04%
2021/09/091443.003440.00443.00-22,307-0.09%
2021/09/081443.502451.50433.00-12,346-0.04%
2021/09/0717442.2116.2432.15449.000.92,3600.04%
2021/09/065457.103447.33446.0022,3970.08%
2021/09/035464.505456.30464.5002,4560.00%
2021/09/021452.003.1462.66452.00-2.12,430-0.08%
2021/08/3100.001.1422.83432.50-1.12,327-0.05%
2021/08/301415.501425.00415.0002,3150.00%
2021/08/2700.001429.50422.50-12,300-0.04%
2021/08/267429.505432.90422.5022,2810.09%
2021/08/251416.5000.00417.0012,1860.05%
2021/08/2400.002405.25409.50-22,193-0.09%
2021/08/231395.501399.50398.5002,1780.00%
2021/08/190.1384.0000.00383.000.12,1920.00%
2021/08/182375.252384.50388.0002,2030.00%
2021/08/171378.5000.00375.5012,2350.04%
2021/08/161383.001387.00384.5002,2500.00%
2021/08/1200.004382.13387.50-42,285-0.18%
2021/08/113378.3300.00376.0032,2960.13%
2021/08/1000.002376.50377.00-22,318-0.09%
2021/08/097367.795369.00367.0022,3270.09%
2021/08/067375.435376.90375.0022,3610.08%
2021/08/051380.001388.00381.0002,3890.00%
2021/08/042380.751383.50384.5012,4140.04%
2021/08/032397.251394.00393.0012,4200.04%
2021/08/022402.501407.00408.5012,4060.04%
2021/07/292420.003417.50420.00-12,442-0.04%
2021/07/281414.001408.50408.0002,4560.00%
2021/07/277448.146434.25428.0012,4970.04%
2021/07/2300.000.1433.50433.50-0.12,5100.00%
2021/07/221431.001.1430.95440.50-0.12,5040.00%
2021/07/202436.756444.42427.50-42,545-0.16%
2021/07/195437.900.2440.08447.504.92,5420.19%
2021/07/1500.001458.00453.00-12,609-0.04%
2021/07/132453.252455.50446.0002,6630.00%
2021/07/1210459.959457.28463.0012,7420.04%
2021/07/092439.003441.00440.00-12,842-0.04%
2021/07/083439.673447.67438.5002,8540.00%
2021/07/062440.505441.50438.00-32,879-0.10%
2021/07/0549450.5144449.89445.0052,9140.17%
2021/07/0200.001.1440.09448.50-1.12,826-0.04%
2021/06/241413.005420.00424.50-42,911-0.14%
2021/06/231410.131415.50417.0002,9290.00%
2021/06/222416.502424.25405.5002,9800.00%
2021/06/212416.252.2420.06417.00-0.23,003-0.01%
2021/06/182419.002425.00410.0002,9760.00%
2021/06/173410.335409.20415.00-22,919-0.07%
2021/06/1600.002407.00408.00-22,910-0.07%
2021/06/154.1397.1010401.90403.00-5.92,885-0.20%
2021/06/1111.1383.989386.33389.002.12,8560.07%
2021/06/102365.504363.00365.50-22,787-0.07%
2021/06/092355.751360.50354.0012,8130.04%
2021/06/081354.501353.00354.0002,8570.00%
2021/06/072346.001350.00351.5012,9130.03%
2021/06/041344.5000.00351.5012,9190.03%
2021/06/031352.001349.00352.0002,9470.00%
2021/06/021.1352.821359.00350.000.12,9950.00%
2021/06/012.5359.371365.00356.001.53,0390.05%
2021/05/310.1359.502362.00360.00-1.93,067-0.06%
2021/05/283356.832354.00357.0013,1260.03%
2021/05/261348.501348.00346.5003,2370.00%
2021/05/252346.752346.75347.5003,3450.00%
2021/05/245.3346.867348.71352.00-1.73,494-0.05%
2021/05/213338.834337.13340.50-13,556-0.03%
2021/05/201320.501323.00325.0003,6570.00%
2021/05/191331.001319.00320.5003,7000.00%
2021/05/181321.501328.43331.0003,7760.00%
2021/05/172314.972311.25304.5003,8300.00%
2021/05/143332.003328.00331.0003,8490.00%
2021/05/132321.753321.00312.00-13,830-0.03%
2021/05/124326.751327.00319.5033,8730.08%
2021/05/111352.0000.00333.0013,9100.03%
2021/05/101370.501369.50369.5003,9640.00%
2021/05/0700.001.3359.18364.50-1.34,065-0.03%
2021/05/064360.885359.70352.50-14,089-0.02%
2021/05/055375.303380.33360.0024,1020.05%
2021/05/042371.752377.00377.0004,1520.00%
2021/05/030.1396.1900.00387.000.14,1780.00%
2021/04/294412.755414.90402.50-14,239-0.02%
2021/04/282.1406.9800.00405.002.14,2530.05%
2021/04/274.1404.478408.25409.00-3.94,350-0.09%
2021/04/261402.0000.00400.0014,3660.02%
2021/04/231395.503403.17405.00-24,395-0.05%
2021/04/227405.001414.50395.5064,5100.13%
2021/04/2119409.9818415.47409.5014,6040.02%
2021/04/201411.503416.33422.50-24,788-0.04%
2021/04/1921409.5517410.03406.5044,8890.08%
2021/04/1611.1431.145421.70417.506.14,9600.12%
2021/04/153.2419.5212421.42440.00-8.95,031-0.18%
2021/04/131403.002404.25399.50-15,307-0.02%
2021/04/123.1401.156397.17395.00-35,572-0.05%
2021/04/094.4407.554408.50405.000.45,6840.01%
2021/04/086406.508413.88413.50-25,670-0.04%
2021/04/072413.251418.50411.0015,7250.02%
2021/04/063415.174415.75413.50-15,725-0.02%
2021/04/012411.5012410.13413.50-105,764-0.17%
2021/03/312397.2500.00398.5025,7130.04%
2021/03/305398.5000.00395.5055,7130.09%
2021/03/293398.003402.17395.5005,7290.00%
2021/03/262391.752.2392.50393.50-0.25,7430.00%
2021/03/2522385.8022378.91386.5005,7240.00%
2021/03/243.3394.1400.00382.503.35,6890.06%
2021/03/2300.004403.00399.50-45,729-0.07%
2021/03/221401.002408.00401.00-15,773-0.02%
2021/03/194405.381402.00400.0035,7850.05%
2021/03/182417.502425.00418.0005,7740.00%
2021/03/177420.365422.50416.5025,8760.03%
2021/03/161411.0000.00411.0015,9530.02%
2021/03/154423.133430.17416.5016,1470.02%
2021/03/121419.504425.75419.50-36,163-0.05%
2021/03/112407.253413.17420.00-16,169-0.02%
2021/03/1029397.8324399.75396.5056,1380.08%
2021/03/094396.633398.50399.5016,1450.02%
2021/03/0815405.1019405.76395.00-46,165-0.06%
2021/03/058411.443412.00405.0056,1990.08%
2021/03/0418422.7215421.07420.0036,1670.05%
2021/03/0318427.1124423.83427.00-66,131-0.10%
2021/03/0222433.0916442.25430.0066,0880.10%
2021/02/266459.336451.50449.0006,0700.00%
2021/02/2535485.3931495.50475.0046,0360.07%
2021/02/2467490.4469490.49478.50-25,961-0.03%
2021/02/239467.726462.25461.0035,8940.05%
2021/02/2210465.6514468.25480.00-45,856-0.07%
2021/02/192429.253430.83436.50-15,812-0.02%
2021/02/1813434.655433.80426.5085,8920.14%
2021/02/176419.338416.63421.00-26,034-0.03%
2021/02/0510398.0010398.50397.5006,2380.00%
2021/02/0411407.2310409.50406.0016,2910.02%
2021/02/031423.723417.50417.00-26,317-0.03%
2021/02/024416.2513414.35417.00-96,387-0.14%
2021/02/017396.7117390.24408.00-106,444-0.16%
2021/01/299417.679424.94395.0006,4060.00%
2021/01/281405.001413.00415.0006,2990.00%
2021/01/272414.002415.25417.0006,2560.00%
2021/01/267410.215411.10400.0026,2040.03%
2021/01/255418.803425.00411.5026,1350.03%
2021/01/223418.173421.50413.5006,0440.00%
2021/01/212407.002406.00410.0005,9560.00%
2021/01/2014416.4314407.32399.0005,8840.00%
2021/01/197411.295406.50413.0025,7800.03%
2021/01/1813401.5812401.25407.0015,7250.02%
2021/01/1550419.0651424.46407.00-15,672-0.02%
2021/01/1426427.7918431.19423.5085,5500.14%
2021/01/1315422.0710416.75437.5055,4090.09%
2021/01/123401.002404.50398.0015,2000.02%
2021/01/113398.1726396.69401.50-235,071-0.45%
2021/01/0835390.5912396.54388.00234,9790.46%
2021/01/072378.752382.75385.5004,8120.00%
2021/01/0622386.4416382.84373.5064,6470.13%
2021/01/0519388.9721392.81399.50-24,403-0.05%
2021/01/043368.003367.67372.5004,1260.00%
2020/12/315336.104338.13339.0013,9910.03%
2020/12/303333.834334.63336.00-13,963-0.03%
2020/12/291328.501327.00330.0003,9580.00%
2020/12/2816328.9415327.03323.0013,9220.03%
2020/12/2500.001317.00319.00-13,839-0.03%
2020/12/242314.501315.00313.5013,8360.03%
2020/12/2300.002310.50314.50-23,849-0.05%
2020/12/2210310.0510315.00309.5003,8470.00%
2020/12/2100.003320.00323.00-33,809-0.08%
2020/12/184328.384328.25321.0003,8300.00%
2020/12/173335.671339.50328.0023,8240.05%
2020/12/161330.502333.00325.00-13,742-0.03%
2020/12/145321.006320.33319.00-13,670-0.03%
2020/12/118324.6913326.38322.50-53,665-0.14%
2020/12/1030340.4525340.90340.5053,5500.14%
2020/12/099342.2214340.46347.50-53,451-0.14%
2020/12/086315.421315.50316.0053,2440.15%
2020/12/073313.835318.90326.00-23,191-0.06%
2020/12/041317.5000.00317.0013,1510.03%
2020/12/034320.382322.25321.0023,1290.06%
2020/12/0116332.7216331.31329.5003,0900.00%
2020/11/301329.001328.50330.0003,0200.00%
2020/11/2715328.7017329.24329.50-23,008-0.07%
2020/11/253329.831329.50331.0023,0200.07%
2020/11/243338.1700.00338.0033,0060.10%
2020/11/234344.633341.33340.0013,0010.03%
2020/11/2012345.8811347.68339.5012,9530.03%
2020/11/192343.0000.00339.0022,8400.07%
2020/11/1817339.5617341.09343.0002,8470.00%
2020/11/1743340.7144342.14335.50-12,810-0.04%
2020/11/1636343.5441339.91344.00-52,729-0.18%
2020/11/1318310.0016315.03322.0022,5120.08%
2020/11/128302.2512303.17303.00-42,245-0.18%
2020/11/118293.949295.61294.00-12,168-0.05%
2020/11/105294.907288.21290.00-22,135-0.09%
2020/11/0900.002276.00292.50-21,998-0.10%
2020/11/0616272.0624267.77266.00-81,868-0.43%
2020/11/0412262.001256.00265.50111,8310.60%
2020/11/0300.001255.00257.00-11,847-0.05%
2020/11/021252.5000.00253.0011,9020.05%
2020/10/291256.5015257.50260.00-142,049-0.68%
2020/10/281265.0000.00262.0012,1160.05%
2020/10/2700.001267.50267.00-12,135-0.05%
2020/10/261270.0000.00265.0012,1500.05%
2020/10/231271.001269.50269.0002,1910.00%
2020/10/221265.505267.40267.00-42,338-0.17%
2020/10/2110271.053270.50270.5072,4130.29%
2020/10/205269.606267.67268.00-12,496-0.04%
2020/10/168273.696269.25264.5022,5840.08%
2020/10/1510273.251274.00276.0092,6530.34%
2020/10/133277.001273.50278.0022,8120.07%
2020/10/071271.501270.00272.0003,1170.00%
2020/10/051260.501262.00260.5003,2090.00%
2020/09/3000.001260.00260.00-13,406-0.03%
2020/09/292261.754259.75257.00-23,662-0.05%
2020/09/2800.001263.50265.00-13,916-0.03%
2020/09/258261.065260.00258.0034,0190.07%
2020/09/241261.0000.00258.5014,1340.02%
2020/09/2316261.0317266.15267.00-14,217-0.02%
2020/09/221259.001257.50257.5004,2640.00%
2020/09/1810261.0010261.50261.0004,5500.00%
2020/09/1619272.0519269.71269.0004,9080.00%
2020/09/112257.502256.75259.0004,9320.00%
2020/09/0914258.8214258.64258.0004,9150.00%
2020/09/082265.502263.50265.5004,9020.00%
2020/09/021271.5000.00268.5014,9030.02%
2020/08/281282.001271.50271.5004,9530.00%
2020/08/272292.751296.00283.5014,9310.02%
2020/08/261284.002288.25289.00-14,915-0.02%
2020/08/251286.501285.00288.5004,9300.00%
2020/08/241283.0000.00283.5014,9270.02%
2020/08/205280.8000.00267.5054,8570.10%
2020/08/192298.252305.50296.0004,7980.00%
2020/08/184297.502298.00300.5024,7730.04%
2020/08/1700.001302.00301.00-14,775-0.02%
2020/08/1400.001301.00301.50-14,801-0.02%
2020/08/131297.0000.00292.0014,7880.02%
2020/08/121297.501294.00294.0004,7880.00%
2020/08/074307.386306.58306.50-24,771-0.04%
2020/08/066305.504310.13302.5024,7460.04%
2020/08/052314.754317.75313.00-24,707-0.04%
2020/08/043314.336313.00315.50-34,674-0.06%
2020/08/0313297.8516298.53304.50-34,627-0.06%
2020/07/316290.9200.00292.5064,5780.13%
2020/07/3000.005292.30291.00-54,574-0.11%
2020/07/297289.931289.00292.0064,5650.13%
2020/07/283301.331319.50289.0024,5310.04%
2020/07/273305.504308.88307.00-14,400-0.02%
2020/07/244310.003308.50299.0014,3370.02%
2020/07/2221304.0522305.66305.50-14,219-0.02%
2020/07/212296.757298.71298.50-54,180-0.12%
2020/07/2010280.858285.13291.5024,0970.05%
2020/07/1711291.6811291.86284.0004,0290.00%
2020/07/163291.001290.00290.0023,9200.05%
2020/07/154302.254318.00299.0003,8160.00%
2020/07/146309.754313.63317.5023,7390.05%
2020/07/132311.003315.17311.00-13,633-0.03%
2020/07/103310.175320.00306.50-23,577-0.06%
2020/07/095336.9017336.74322.00-123,474-0.35%
2020/07/0823316.009325.94323.50143,2860.43%
2020/07/0726332.0427331.78321.50-13,039-0.03%
2020/07/0611303.4115306.53312.50-42,812-0.14%
2020/07/039275.4416278.50284.50-72,700-0.26%
2020/07/0210258.7518258.11259.00-82,580-0.31%
2020/07/0118257.5019258.50253.50-12,497-0.04%
2020/06/309253.896257.83252.5032,4160.12%
2020/06/2921259.079256.61260.00122,2870.52%
2020/06/244254.256253.83242.50-22,105-0.09%
2020/06/235236.2013230.65242.50-81,877-0.43%
2020/06/2200.001217.50220.50-11,757-0.06%
2020/06/192218.509223.28217.00-71,768-0.40%
2020/06/188219.0000.00219.5081,7260.46%
2020/06/151216.501218.50216.5001,7840.00%
2020/06/091228.0000.00224.0011,8250.05%
2020/06/081228.001232.50231.0001,8170.00%
2020/06/0400.001230.50233.00-11,757-0.06%
2020/06/031228.506228.92229.00-51,711-0.29%
2020/06/026229.3300.00223.5061,6960.35%
2020/06/012228.505230.60227.50-31,685-0.18%
2020/05/291229.5000.00231.0011,6620.06%
2020/05/282229.001233.00229.0011,6580.06%
2020/05/221229.5000.00224.0011,6350.06%
2020/05/2100.005228.50234.00-51,606-0.31%
2020/05/201222.502224.75224.50-11,565-0.06%
2020/05/196224.2500.00223.5061,5550.39%
2020/05/181222.001224.50221.0001,5490.00%
2020/05/141221.0000.00217.5011,5280.07%
2020/05/042235.001234.50234.5011,5440.06%
2020/04/3000.001240.00242.50-11,541-0.06%
2020/04/291240.006239.08238.00-51,534-0.33%
2020/04/286235.5000.00238.0061,5200.39%
2020/04/2700.001235.50235.50-11,529-0.07%
2020/04/211239.5000.00236.5011,5470.06%
2020/04/2000.001241.00245.00-11,542-0.06%
2020/04/171242.503246.17243.50-21,560-0.13%
2020/04/1500.002235.00236.50-21,576-0.13%
2020/04/1400.001225.50231.50-11,572-0.06%
2020/04/1000.001216.50222.00-11,542-0.06%
2020/04/062193.002194.00194.0001,4710.00%
2020/04/0100.001186.00187.50-11,492-0.07%
2020/03/311184.0000.00183.5011,4840.07%
2020/03/161189.0000.00181.5011,4570.07%
2020/03/132177.504177.50186.00-21,458-0.14%
2020/03/128203.068195.75194.0001,4780.00%
2020/03/092228.2500.00222.0021,5340.13%
2020/03/0600.001232.00235.00-11,535-0.07%
2020/03/051229.5000.00229.5011,5430.06%
2020/03/041226.503230.33229.00-21,556-0.13%
2020/03/0300.002230.00231.00-21,574-0.13%
2020/02/2600.0010235.25230.00-101,720-0.58%
2020/02/2510233.004231.50232.0061,7290.35%
2020/02/2400.005230.00236.00-51,737-0.29%
2020/02/205239.5000.00238.5051,7580.28%
2020/02/181236.002237.50239.50-11,784-0.06%
2020/02/171236.501236.00236.0001,7850.00%
2020/02/141238.5000.00241.0011,7720.06%
2020/02/1322243.7500.00242.00221,7511.26%
2020/02/1241249.4960245.09249.00-191,720-1.10%
2020/02/1100.001253.00255.00-11,686-0.06%
2020/02/032225.7500.00229.0021,7900.11%
2020/01/312242.0000.00238.5021,7780.11%
2020/01/141256.001254.50253.0001,7470.00%
2020/01/0800.001234.00233.50-11,760-0.06%
2020/01/0700.001239.50238.50-11,781-0.06%
2020/01/064242.0000.00241.0041,8530.22%
2020/01/031247.0000.00243.0011,8820.05%
2019/12/311241.5000.00241.0011,9520.05%
2019/12/301242.5000.00241.0012,0340.05%
2019/12/272249.501249.00248.0012,0180.05%
2019/12/2600.005243.50243.50-51,987-0.25%
2019/12/255240.5000.00244.0051,9930.25%
2019/12/2000.005244.50245.00-52,023-0.25%
2019/12/185245.0000.00242.0052,0400.25%
2019/12/139241.949243.22240.0002,2010.00%
2019/12/121242.004242.50242.00-32,195-0.14%
2019/12/118241.385239.00239.0032,1650.14%
2019/12/106243.8300.00244.0062,1450.28%
2019/12/0900.006245.67244.50-62,131-0.28%
2019/11/272269.2500.00269.0022,0240.10%
2019/11/261270.002273.50278.50-12,001-0.05%
2019/11/2511271.682283.25267.0092,0210.45%
2019/11/2100.001266.50271.00-11,973-0.05%
2019/11/201272.001274.00271.0001,9730.00%
2019/11/1900.005267.50272.00-52,019-0.25%
2019/11/145261.0000.00262.0052,0500.24%
2019/11/131267.001267.50267.5002,0550.00%
2019/11/084270.0014273.36269.00-102,175-0.46%
2019/11/0730263.1720261.50266.00102,2340.45%
2019/11/0600.0010270.50272.50-102,256-0.44%
2019/11/0500.001268.50270.50-12,297-0.04%
2019/11/0410262.0000.00263.00102,3450.43%
2019/11/0121259.6020258.63260.0012,4420.04%
2019/10/311271.5000.00267.5012,4840.04%
2019/10/291281.001275.00274.0002,5210.00%
2019/10/281282.509281.56276.50-82,559-0.31%
2019/10/258276.6900.00275.5082,5680.31%
2019/10/221278.501276.00276.0002,8120.00%
2019/10/183276.505278.70280.00-22,999-0.07%
2019/10/175278.503279.67276.5022,9960.07%
2019/10/1612288.6715283.90277.00-32,989-0.10%
2019/10/144268.508276.00277.00-42,899-0.14%
2019/10/092258.502260.50258.5002,8400.00%
2019/10/082263.502257.50263.5002,9170.00%
2019/10/0712255.335261.50261.0072,9050.24%
2019/10/045264.4012264.50260.50-72,882-0.24%
2019/10/024256.755256.40256.50-12,805-0.04%
2019/10/012252.501251.50251.5012,7990.04%
2019/09/279250.001250.50250.0082,8170.28%
2019/09/264254.505249.90248.50-12,834-0.04%
2019/09/251250.001254.50250.0002,8450.00%
2019/09/242256.002258.00256.0002,8690.00%
2019/09/232262.754262.25262.00-22,882-0.07%
2019/09/204259.002261.25259.0022,8970.07%
2019/09/199252.0612253.13257.00-32,857-0.10%
2019/09/182239.002240.50240.5002,8100.00%
2019/09/123242.672239.50238.0013,0280.03%
2019/09/112241.503242.67242.50-13,038-0.03%
2019/09/092239.002238.50238.5003,0810.00%
2019/09/061240.501238.00237.0003,0890.00%
2019/09/055242.206241.92241.00-13,096-0.03%
2019/09/043240.503239.33240.0003,1060.00%
2019/09/031239.001237.50238.0003,1210.00%
2019/09/028240.758239.00238.0003,1290.00%
2019/08/301240.501237.00237.0003,1530.00%
2019/08/292237.001237.50237.5013,1670.03%
2019/08/287238.717238.36236.0003,1830.00%
2019/08/2700.003227.83230.50-33,152-0.10%
2019/08/263226.3300.00224.0033,1550.10%
2019/08/232228.251228.50228.5013,1660.03%
2019/08/223227.333230.00232.0003,2170.00%
2019/08/215222.005222.50222.0003,2340.00%
2019/08/202220.503223.17224.00-13,255-0.03%
2019/08/193217.672218.75218.0013,2400.03%
2019/08/161215.501216.00215.0003,2430.00%
2019/08/151212.501213.50215.5003,2710.00%
2019/08/146218.258217.00215.00-23,308-0.06%
2019/08/134217.505217.90215.00-13,318-0.03%
2019/08/124212.632215.75215.0023,3160.06%
2019/08/083206.833204.83204.5003,3510.00%
2019/08/0612211.1713204.69212.00-13,401-0.03%
2019/08/053219.672220.50212.0013,4230.03%
2019/08/022235.002237.25235.5003,3590.00%
2019/08/013255.003253.33256.5003,3190.00%
2019/07/312254.502256.00256.5003,3280.00%
2019/07/307258.437252.71251.5003,3720.00%
2019/07/2914261.7512264.83260.0023,3740.06%
2019/07/2610266.0011263.50268.00-13,402-0.03%
2019/07/258265.508266.13265.5003,4170.00%
2019/07/2425263.5026263.50265.00-13,393-0.03%
2019/07/235248.505248.30249.0003,2940.00%
2019/07/228239.6910240.55248.50-23,285-0.06%
2019/07/197227.577226.21226.0003,2930.00%
2019/07/163231.503233.50231.5003,5070.00%
2019/07/152235.252233.75235.5003,6910.00%
2019/07/128234.758236.38234.5003,8150.00%
2019/07/115229.105229.20229.5003,7380.00%
2019/07/103224.504226.75226.50-13,765-0.03%
2019/07/091222.001223.50222.0003,7670.00%
2019/07/052226.2500.00225.5023,8210.05%
2019/07/042228.002226.50227.0003,8900.00%
2019/07/031224.001225.50222.5003,9740.00%
2019/07/0100.004230.50230.00-44,215-0.09%
2019/06/283226.0000.00226.5034,3360.07%
2019/06/273229.174226.38226.00-14,330-0.02%
2019/06/263226.833226.83227.5004,3020.00%
2019/06/256228.835225.20223.0014,2890.02%
2019/06/247232.936231.50229.0014,2370.02%
2019/06/219228.1120229.00229.00-114,172-0.26%
2019/06/2072217.5663223.29224.0094,0660.22%
2019/06/192216.002214.50214.0004,0240.00%
2019/06/182214.502214.00211.5004,0150.00%
2019/06/1717210.2917211.94211.5004,0470.00%
2019/06/131208.001209.00207.5004,0780.00%
2019/06/124214.005213.80211.50-14,081-0.02%
2019/06/111212.002209.25212.00-14,082-0.02%
2019/06/103205.833206.67210.0004,0900.00%
2019/06/061204.501202.50204.5004,0770.00%
2019/06/051212.501213.50209.5004,0470.00%
2019/06/034223.132220.50219.5024,0420.05%
2019/05/314227.885227.40228.50-14,041-0.02%
2019/05/304225.003226.17226.5014,0300.02%
2019/05/297229.216222.08220.0014,0240.02%
2019/05/287221.508225.31227.00-14,015-0.02%
2019/05/2713217.1214215.96216.50-14,130-0.02%
2019/05/242214.251215.00213.5014,1370.02%
2019/05/232215.003212.17212.00-14,179-0.02%
2019/05/227219.0037220.19218.50-304,363-0.69%
2019/05/2113218.8523220.46224.00-104,462-0.22%
2019/05/209211.179209.06214.0004,4880.00%
2019/05/1745216.905219.70213.00404,4750.89%
2019/05/166227.3312228.21218.50-64,455-0.13%
2019/05/1526224.8324222.00222.5024,4790.04%
2019/05/147214.1467214.75218.50-604,524-1.33%
2019/05/1351211.7212208.38208.00394,5810.85%
2019/05/102208.002201.00204.5004,5520.00%
2019/05/091212.005205.00204.00-44,525-0.09%
2019/05/0810213.5000.00214.00104,4870.22%
2019/05/075219.5000.00217.5054,4760.11%
2019/05/063214.001215.00222.5024,4620.04%
2019/05/0312225.0012225.75224.0004,4730.00%
2019/05/0222221.0912223.21221.50104,4370.23%
2019/04/302227.502225.50227.0004,4260.00%
2019/04/2900.001232.00224.00-14,469-0.02%
2019/04/261235.0000.00235.0014,5010.02%
2019/04/254246.006245.42241.50-24,458-0.04%
2019/04/247239.148238.56238.50-14,351-0.02%
2019/04/233236.503243.00243.0004,3020.00%
2019/04/2200.003236.00232.50-34,229-0.07%
2019/04/1938235.5836237.03237.5024,1900.05%
2019/04/184228.135228.50225.50-14,011-0.02%
2019/04/1614222.5014219.79218.5003,9710.00%
2019/04/151213.5000.00216.5014,0010.02%
2019/04/111223.501217.00218.0004,2220.00%
2019/04/1016221.699222.83222.0074,2260.17%
2019/04/096231.675232.60228.5014,1860.02%
2019/04/0811228.9115229.67229.00-44,150-0.10%
2019/04/0310221.556221.00221.0044,0720.10%
2019/04/023217.0019217.42226.00-163,996-0.40%
2019/04/0100.001205.50205.50-13,934-0.03%
2019/03/295205.5000.00205.5053,9830.13%
2019/03/286206.1700.00206.0064,0910.15%
2019/03/2600.001205.00201.50-14,206-0.02%
2019/03/251202.5000.00202.5014,2660.02%
2019/03/224213.253211.67208.5014,2980.02%
2019/03/211214.001212.00212.5004,3470.00%
2019/03/201210.506213.83211.00-54,400-0.11%
2019/03/1900.005211.40207.50-54,418-0.11%
2019/03/1800.001206.00205.50-14,404-0.02%
2019/03/151204.501203.00206.0004,4450.00%
2019/03/141205.502207.50202.50-14,502-0.02%
2019/03/1300.003209.00203.50-34,587-0.07%
2019/03/121204.5000.00202.0014,6570.02%
2019/03/081203.5000.00206.5014,8350.02%
2019/03/0710199.0010204.60199.0004,9610.00%
2019/03/058211.257207.00206.0015,2290.02%
2019/03/043212.173210.00209.5005,3460.00%
2019/02/278210.444209.63211.5045,6190.07%
2019/02/266221.005228.50209.0015,7390.02%
2019/02/2511217.5010217.40217.0015,6310.02%
2019/02/227218.365215.50215.5025,6410.04%
2019/02/2111222.597218.36215.5045,6160.07%
2019/02/204214.505216.70223.00-15,461-0.02%
2019/02/1917201.0621202.10203.00-45,481-0.07%
2019/02/183200.332197.00196.0015,4620.02%
2019/02/152198.251198.50196.0015,4750.02%
2019/02/142198.2510197.30202.50-85,478-0.15%
2019/02/1323195.8019190.89192.0045,3860.07%
2019/02/12101192.3691195.27193.00105,3270.19% 大買/
2019/02/114205.751207.50203.0035,3030.06%
2019/01/303203.172199.50198.0015,4080.02%
2019/01/2900.001199.00202.00-15,500-0.02%
2019/01/282206.502204.00202.5005,6540.00%
2019/01/259202.899203.17203.0005,7570.00%
2019/01/246202.256201.25198.0005,8460.00%
2019/01/234202.253201.50203.5015,8620.02%
2019/01/223202.004200.25201.00-15,908-0.02%
2019/01/217201.078202.69200.00-15,997-0.02%
2019/01/189190.6114193.43194.00-56,006-0.08%
2019/01/177192.432189.50187.5056,0300.08%
2019/01/1600.001192.50189.50-16,157-0.02%
2019/01/1500.001187.00189.00-16,210-0.02%
2019/01/144187.754187.00187.5006,2810.00%
2019/01/113188.673186.67185.0006,4150.00%
2019/01/094188.633190.33185.5016,5480.02%
2019/01/083183.503184.17184.0006,6440.00%
2019/01/072184.003185.50183.00-16,701-0.01%
2019/01/043172.833174.50183.0006,8440.00%
2019/01/037195.797186.00183.5006,7200.00%
2019/01/021210.0000.00203.5016,7150.01%
2018/12/282208.503207.50206.00-16,832-0.01%
2018/12/275211.107209.86207.00-26,909-0.03%
2018/12/265210.203209.00202.0026,8980.03%
2018/12/253207.332207.00204.5016,9090.01%
2018/12/248212.758214.06212.5006,9280.00%
2018/12/222205.003204.50208.00-16,924-0.01%
2018/12/211198.501198.50206.0006,9780.00%
2018/12/201202.001200.00196.0006,9380.00%
2018/12/196199.258201.56205.00-26,950-0.03%
2018/12/183198.333197.50195.0006,9490.00%
2018/12/177205.215204.50204.0027,0290.03%
2018/12/141202.001204.00204.0007,1420.00%
2018/12/131200.002.1200.14203.00-1.17,180-0.02%
2018/12/121200.002201.00201.50-17,173-0.01%
2018/12/102186.752186.00186.0007,1760.00%
2018/12/075194.705196.10192.5007,1980.00%
2018/12/064194.002195.00196.0027,2290.03%
2018/12/052204.752208.25199.0007,2100.00%
2018/12/036213.429213.06216.00-37,295-0.04%
2018/11/307201.936205.25199.5017,3180.01%
2018/11/291197.501199.00196.5007,3180.00%
2018/11/283190.672187.25189.5017,1920.01%
2018/11/271177.003180.50181.00-27,049-0.03%
2018/11/261174.502171.50180.50-16,944-0.01%
2018/11/234.1171.531171.00164.503.16,6930.05%
2018/11/223187.5011186.50177.50-86,602-0.12%
2018/11/211184.001186.00191.0006,5850.00%
2018/11/201187.001187.00187.0006,5540.00%
2018/11/1900.002183.00187.00-26,538-0.03%
2018/11/163176.833178.50181.0006,5400.00%
2018/11/152182.003180.00180.50-16,414-0.02%
2018/11/142187.252185.00182.0006,3970.00%
2018/11/123186.501186.50189.5026,3920.03%
2018/11/076189.833185.17190.5036,2880.05%
2018/11/067193.9300.00188.0076,1950.11%
2018/11/056207.424212.75199.5026,1190.03%
2018/11/023221.176221.75221.50-35,993-0.05%
2018/11/018223.136223.50216.0025,9210.03%
2018/10/313205.332207.00210.0015,8730.02%
2018/10/3000.003193.00191.00-35,893-0.05%
2018/10/2943187.5540186.75187.5035,8750.05%
2018/10/254201.004196.75194.0005,8900.00%
2018/10/2416202.1616202.59206.5005,8650.00%
2018/10/233206.173203.17202.0005,7890.00%
2018/10/225213.605212.20214.5005,7840.00%
2018/10/1926210.4026200.42215.0005,7160.00%
2018/10/181219.501221.50208.0005,5950.00%
2018/10/1700.001221.50225.00-15,547-0.02%
2018/10/161217.5000.00220.0015,4920.02%
2018/10/152208.752211.25211.5005,4020.00%
2018/10/1228201.0727201.13201.0015,3880.02%
2018/10/092232.002225.00226.0005,4400.00%
2018/10/083242.171243.00241.0025,3360.04%
2018/10/0534244.5133259.74242.5015,2320.02%
2018/10/0400.001264.50269.00-15,180-0.02%
2018/10/033268.503265.00265.0005,1550.00%
2018/10/023272.001272.00269.0025,1380.04%
2018/09/282285.002277.00271.0005,0650.00%
2018/09/271282.0000.00282.0014,9810.02%
2018/09/266293.506293.58288.0004,9610.00%
2018/09/213281.004282.75300.00-14,910-0.02%
2018/09/208285.137283.50282.0014,7850.02%
2018/09/1912291.6313294.58294.50-14,683-0.02%
2018/09/184304.634301.50293.0004,5990.00%
2018/09/178307.388.1304.78312.00-0.14,6080.00%
2018/09/149304.449302.89306.5004,6470.00%
2018/09/1313293.6912293.50290.5014,6470.02%
2018/09/121309.001313.50295.0004,6050.00%
2018/09/119323.339317.17313.5004,5750.00%
2018/09/104337.134329.88319.0004,6090.00%
2018/09/0714333.1414335.82345.0004,6460.00%
2018/09/0641336.9641326.56339.0004,5170.00%
2018/09/0530326.9531317.27335.00-14,416-0.02%
2018/09/043308.503306.33305.0004,3130.00%
2018/09/035311.204308.25300.0014,3500.02%
2018/08/315306.505308.70313.0004,3990.00%
2018/08/3010312.7510310.55303.5004,4300.00%
2018/08/299310.288314.69312.5014,5150.02%
2018/08/285306.006308.08306.00-14,593-0.02%
2018/08/272290.002291.75294.5004,6190.00%
2018/08/242293.502290.00283.5004,6570.00%
2018/08/233296.173292.67288.0004,6570.00%
2018/08/211283.501287.00293.0004,6080.00%
2018/08/206277.2500.00282.5064,6030.13%
2018/08/1724278.1333275.92278.00-94,605-0.20%
2018/08/163284.003279.67284.0004,5690.00%
2018/08/153286.502292.00284.5014,5450.02%
2018/08/143293.503291.50297.5004,5530.00%
2018/08/133286.334286.75288.00-14,549-0.02%
2018/08/103305.502305.75303.5014,5280.02%
2018/08/093312.003305.17312.0004,5280.00%
2018/08/084313.003314.33305.0014,5450.02%
2018/08/0716310.7217307.82318.00-14,557-0.02%
2018/08/0629317.1428327.98316.0014,4990.02%
2018/08/031349.001341.50342.0004,4500.00%
2018/08/0213354.5011349.68355.0024,4330.05%
2018/08/0113353.4249348.00358.50-364,424-0.81%
2018/07/3141313.806325.00331.50354,3150.81%
2018/07/271330.0000.00328.5014,2910.02%
2018/07/263320.834322.50318.50-14,297-0.02%
2018/07/241319.0000.00326.0014,4980.02%
2018/07/201321.501325.00323.0004,6270.00%
2018/07/195320.905317.70327.0004,6930.00%
2018/07/181311.001316.00312.5004,6820.00%
2018/07/174308.005309.30308.00-14,652-0.02%
2018/07/1600.001293.00293.00-14,679-0.02%
2018/07/122280.256282.83288.00-44,962-0.08%
2018/07/112274.254275.88278.00-24,942-0.04%
2018/07/106270.586271.50273.5004,9370.00%
2018/07/091268.5000.00267.0014,9310.02%
2018/07/065269.205278.00276.0004,9600.00%
2018/07/0500.001275.00273.00-14,916-0.02%
2018/07/042278.002278.25280.0004,9130.00%
2018/07/035278.204274.00268.5014,8930.02%
2018/07/028276.699275.17277.50-14,891-0.02%
2018/06/298273.506274.50273.5024,8740.04%
2018/06/284280.003277.00269.0014,8560.02%
2018/06/272290.508285.75278.50-64,850-0.12%
2018/06/269280.831281.00283.0084,8670.16%
2018/06/253311.0023295.15288.50-204,837-0.41%
2018/06/2225309.845310.70309.00204,8080.42%
2018/06/211302.001301.50304.0004,7730.00%
2018/06/203303.335297.30294.50-24,767-0.04%
2018/06/195311.804312.63310.0014,7750.02%
2018/06/153297.175294.70298.50-24,727-0.04%
2018/06/1400.001286.00280.00-14,625-0.02%
2018/06/133292.001290.00286.0024,6300.04%
2018/06/122289.252292.75288.0004,5770.00%
2018/06/112297.755301.60301.00-34,540-0.07%
2018/06/0810318.0012317.29301.50-24,509-0.04%
2018/06/079311.948311.13310.0014,4550.02%
2018/06/066309.3311308.64313.00-54,466-0.11%
2018/06/0519296.6115297.40298.0044,3980.09%
2018/06/047280.509280.50278.50-24,303-0.05%
2018/06/011268.5022260.57264.00-214,296-0.49%
2018/05/316251.171251.00255.0054,3400.12%
2018/05/3011256.0900.00253.00114,4070.25%
2018/05/291266.0000.00257.0014,4940.02%
2018/05/286272.7500.00266.0064,5130.13%
2018/05/2500.001274.00275.50-14,517-0.02%
2018/05/241271.0016272.38272.00-154,566-0.33%
2018/05/237263.299266.44268.50-24,656-0.04%
2018/05/228266.4400.00262.0084,7690.17%
2018/05/181270.005259.00258.50-44,815-0.08%
2018/05/1713267.233269.00264.00104,9210.20%
2018/05/1613267.502265.00267.50115,0440.22%
2018/05/151288.003286.50273.50-25,159-0.04%
2018/05/142281.5000.00281.5025,1160.04%
2018/05/115283.207284.14284.00-25,148-0.04%
2018/05/102285.473284.33280.00-15,170-0.02%
2018/05/099279.069281.06285.0005,1700.00%
2018/05/086280.676278.83274.5005,1800.00%
2018/05/077280.0012278.46281.50-55,191-0.10%
2018/05/044261.254262.50269.5005,2050.00%
2018/05/032274.002263.00259.0005,2520.00%
2018/05/0217283.6214271.64269.5035,3250.06%
2018/04/307263.649268.72282.00-25,354-0.04%
2018/04/272253.755254.30258.00-35,359-0.06%
2018/04/262248.004246.38241.00-25,446-0.04%
2018/04/251241.001232.00241.0005,4400.00%
2018/04/244241.005245.00238.50-15,486-0.02%
2018/04/233248.174250.00244.50-15,427-0.02%
2018/04/2017251.1218252.31244.00-15,419-0.02%
2018/04/199266.283264.50260.5065,3170.11%
2018/04/182282.5000.00269.5025,1350.04%
2018/04/162316.001315.00316.0015,0510.02%
2018/04/131315.0000.00315.0015,0580.02%
2018/04/121311.501305.50299.5005,0420.00%
2018/04/0300.005305.00312.50-55,161-0.10%
2018/04/021313.0000.00309.0015,1580.02%
2018/03/305320.403318.50317.0025,2600.04%
2018/03/295325.1000.00319.0055,2970.09%
2018/03/282330.0000.00325.5025,2670.04%
2018/03/271335.004337.63335.50-35,268-0.06%
2018/03/263330.502323.50323.5015,2760.02%
2018/03/234328.001332.50330.0035,2810.06%
2018/03/223341.004348.63336.00-15,272-0.02%
2018/03/212339.004335.88339.50-25,229-0.04%
2018/03/201324.003324.67322.00-25,226-0.04%
2018/03/192331.251333.00328.5015,2430.02%
2018/03/161325.501328.50322.0005,2720.00%
2018/03/141334.001338.00324.0005,5110.00%
2018/03/132334.2510335.30332.00-85,558-0.14%
2018/03/1213332.922319.00320.50115,6130.20%
2018/03/092336.503342.50348.00-15,583-0.02%
2018/03/082338.503338.17335.50-15,567-0.02%
2018/03/072336.252332.50338.0005,5480.00%
2018/03/062331.504332.88327.00-25,495-0.04%
2018/03/051323.5000.00324.0015,4340.02%
2018/03/022319.0010316.10314.00-85,371-0.15%
2018/03/011305.001305.50310.0005,3110.00%
2018/02/277310.432309.50310.0055,3040.09%
2018/02/269313.618312.19309.0015,2760.02%
2018/02/233326.334325.25308.50-15,212-0.02%
2018/02/222299.751307.00318.0015,1350.02%
2018/02/2100.001297.00297.00-15,005-0.02%
2018/02/126277.921274.00270.0055,0180.10%
2018/02/081290.503287.50275.50-24,905-0.04%
2018/02/073303.331312.50295.0024,8370.04%
2018/02/061307.5000.00307.0014,7180.02%
2018/02/051336.0000.00341.0014,7630.02%
2018/02/0200.002348.25354.00-24,822-0.04%
2018/02/012355.002351.00344.5004,7810.00%
2018/01/3100.001356.50359.50-14,802-0.02%
2018/01/3000.001345.50348.50-14,760-0.02%
2018/01/295360.905361.50356.0004,7640.00%
2018/01/2611356.235356.10360.0064,7990.13%
2018/01/255356.502370.00341.5034,7690.06%
2018/01/2400.000.4358.00359.00-0.44,685-0.01%
2018/01/238341.9413339.96340.00-54,583-0.11%
2018/01/229327.7810322.55337.00-14,547-0.02%
2018/01/194301.507305.57306.50-34,566-0.07%
2018/01/183313.3300.00297.0034,5590.07%
2018/01/163289.6710290.05293.00-74,589-0.15%
2018/01/159270.948274.44281.0014,6370.02%
2018/01/1200.005262.50262.50-54,772-0.10%
2018/01/118262.4400.00260.5084,9040.16%
2018/01/102269.001271.50262.5015,0770.02%
2018/01/095283.706277.75281.00-15,105-0.02%
2018/01/084286.133287.17281.0015,1500.02%
2018/01/056287.924285.13289.5025,3210.04%
2018/01/041287.001278.00278.0005,3080.00%
2018/01/033267.176269.58271.00-35,292-0.06%
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