• 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

     
創意 (3443)籌碼相關－永豐金-市政 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-市政 券商分點個股進出

永豐金-市政 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
2024/11/2201263.3301253.941245.0001,7070.00%
2024/11/2131250.0131245.151265.0001,7070.00%
2024/11/2011225.2400.001215.0011,6990.06%
2024/11/1921239.2221243.631245.0001,7050.00%
2024/11/180.11193.4900.001180.000.11,7100.00%
2024/11/151.11219.5311210.051220.0001,7230.00%
2024/11/1401208.8801225.001230.0001,7650.00%
2024/11/130.21206.0911195.191195.00-0.81,770-0.04%
2024/11/121.21250.4211259.971245.000.21,7670.01%
2024/11/1101276.180.51283.801265.00-0.51,769-0.03%
2024/11/0801293.890.21285.981280.00-0.21,775-0.01%
2024/11/0721289.974.11286.461285.00-2.11,800-0.11%
2024/11/069.21257.299.41218.531255.00-0.21,809-0.01%
2024/11/0501223.3021215.001215.00-21,843-0.11%
2024/11/041.21231.582.11220.191235.00-0.91,933-0.05%
2024/11/0113.51128.8971158.571180.006.51,9330.34%
2024/10/302.71251.6101273.331235.002.71,9090.14%
2024/10/291.21234.2721225.001235.00-0.81,938-0.04%
2024/10/2811275.000.11273.081260.000.92,0120.04%
2024/10/2501263.333.21269.141285.00-3.22,118-0.15%
2024/10/2411313.641.21282.421280.00-0.22,124-0.01%
2024/10/2311304.8431304.981315.00-22,126-0.10%
2024/10/2211251.594.61289.141280.00-3.52,126-0.17%
2024/10/2121262.345.11251.001265.00-3.12,106-0.15%
2024/10/1831223.342.21220.761200.000.82,0950.04%
2024/10/1701220.003.31214.061215.00-3.32,118-0.15%
2024/10/1601194.174.11213.691210.00-4.12,130-0.19%
2024/10/151.41223.571.11214.701215.000.32,1460.01%
2024/10/1411200.012.21209.991215.00-1.22,141-0.06%
2024/10/110.41215.746.21209.201195.00-5.82,147-0.27%
2024/10/090.31183.112.31190.721180.00-22,154-0.09%
2024/10/082.11150.468.11138.851170.00-62,137-0.28%
2024/10/0721119.623.31076.281110.00-1.22,150-0.06%
2024/10/040.31052.1801060.001040.000.22,1670.01%
2024/10/013.21068.760.11094.231060.0032,1700.14%
2024/09/3001128.130.21117.311100.00-0.22,196-0.01%
2024/09/273.11138.4511139.901120.002.12,2630.09%
2024/09/269.51158.814.11130.311125.005.42,2940.24%
2024/09/2500.004.11170.001170.00-4.12,255-0.18%
2024/09/240.41057.3101060.001065.000.42,2740.02%
2024/09/2311054.9901040.001045.0012,2830.04%
2024/09/2001027.143.11034.841040.00-3.12,297-0.13%
2024/09/1921022.5021015.001020.0002,3370.00%
2024/09/1821019.8531001.00998.00-12,374-0.04%
2024/09/1611030.0711035.061045.0002,4040.00%
2024/09/1311045.141.11054.581040.0002,4620.00%
2024/09/1241055.003.11063.201060.000.92,5080.04%
2024/09/1151013.0021012.581015.0032,5800.12%
2024/09/1021019.861.11028.99999.000.92,5860.03%
2024/09/092.11022.0811015.001020.0012,6070.04%
2024/09/062.11002.013.21019.181020.00-1.12,625-0.04%
2024/09/056.2996.314.4993.56985.001.82,6210.07%
2024/09/047.1991.526985.73987.001.12,6370.04%
2024/09/031.31097.300.11081.381070.001.22,6620.05%
2024/09/021.11114.1511095.001095.000.12,7130.00%
2024/08/303.11115.0000.001115.003.12,7460.11%
2024/08/293.21103.751.11109.741105.002.22,8180.08%
2024/08/282.11122.700.21115.431120.001.92,8490.07%
2024/08/274.11137.5751131.001135.00-0.92,882-0.03%
2024/08/261.11159.2001170.001130.001.12,8920.04%
2024/08/2331140.1111150.001150.0022,9080.07%
2024/08/225.11189.894.21197.551175.000.92,9580.03%
2024/08/212.11177.2331156.761165.00-12,968-0.03%
2024/08/201.21191.920.11178.911180.0012,9940.03%
2024/08/193.21172.951.21157.201180.0022,9840.07%
2024/08/165.31136.339.31148.521155.00-42,979-0.13%
2024/08/1511089.993.11101.821115.00-2.12,953-0.07%
2024/08/1412.11115.1411.21081.571085.0012,9580.03%
2024/08/1311055.001.31061.931050.00-0.32,946-0.01%
2024/08/122.11052.5221057.481060.0002,9580.00%
2024/08/090.21047.391.11030.261035.00-0.93,011-0.03%
2024/08/084.3988.924.3994.53998.000.13,0140.00%
2024/08/0713.3990.3711.11002.721015.002.22,9980.07%
2024/08/0613.6921.2817.1919.56942.00-3.52,946-0.12%
2024/08/056.7956.401964.79954.005.72,8660.20%
2024/08/024.71072.546.11071.801060.00-1.42,851-0.05%
2024/08/014.41150.234.11147.541140.000.42,8650.01%
2024/07/319.41123.4014.41135.961150.00-52,863-0.17%
2024/07/3022.81099.0171100.011095.0015.82,8150.56%
2024/07/296.61209.690.51205.001205.006.12,7170.22%
2024/07/268.51350.0851342.991335.003.52,7190.13%
2024/07/234.21434.0621430.001430.002.22,7890.08%
2024/07/223.11430.419.61429.381435.00-6.52,828-0.23%
2024/07/199.31458.5731478.331440.006.32,8440.22%
2024/07/186.71461.764.51457.921470.002.22,8730.08%
2024/07/172.31522.1511554.791515.001.32,8630.04%
2024/07/163.31577.962.21595.751565.001.12,8850.04%
2024/07/1531578.173.21567.111555.00-0.22,908-0.01%
2024/07/125.21559.273.11576.451575.002.12,9260.07%
2024/07/118.21594.053.31608.101595.004.92,9260.17%
2024/07/103.11619.504.21603.991605.00-1.12,965-0.04%
2024/07/096.11551.9810.71609.991635.00-4.62,992-0.15%
2024/07/089.81564.0111550.301550.008.82,9950.29%
2024/07/0531601.643.21600.021600.00-0.22,975-0.01%
2024/07/0461615.805.21614.731615.000.92,9780.03%
2024/07/0314.11617.8918.81612.311600.00-4.72,980-0.16%
2024/07/0210.41532.2881541.211540.002.42,9570.08%
2024/07/010.11594.910.11593.751580.0002,9380.00%
2024/06/285.11583.325.71594.481605.00-0.62,982-0.02%
2024/06/274.11557.4131546.711540.001.12,9870.04%
2024/06/261.31592.422.11594.611575.00-0.83,001-0.03%
2024/06/255.41538.555.21531.741585.000.33,0040.01%
2024/06/242.11562.390.31555.731550.001.82,9860.06%
2024/06/2141643.742.31640.811630.001.72,9660.06%
2024/06/2031606.702.11602.861625.000.92,9370.03%
2024/06/194.41641.391.11619.001615.003.32,8990.11%
2024/06/181.11664.857.71682.411680.00-6.72,877-0.23%
2024/06/171.11568.451.41546.841540.00-0.22,808-0.01%
2024/06/143.21547.212.11559.891565.001.12,8430.04%
2024/06/131.21569.472.11564.261550.00-0.92,832-0.03%
2024/06/122.11580.154.21586.621585.00-2.12,840-0.07%
2024/06/116.21562.366.61555.521560.00-0.42,872-0.01%
2024/06/072.11580.098.51607.041605.00-6.52,902-0.22%
2024/06/061.21550.531.11564.071545.000.12,8620.01%
2024/06/053.31544.683.61552.261580.00-0.32,815-0.01%
2024/06/045.91589.50161591.751535.00-10.12,813-0.36%
2024/06/036.41544.705.11551.451570.001.32,7740.05%
2024/05/311.51512.431.21458.601455.000.32,7460.01%
2024/05/300.11516.871.51512.811510.00-1.42,733-0.05%
2024/05/291.11539.761.61543.721530.00-0.52,763-0.02%
2024/05/282.11536.077.51548.811530.00-5.42,785-0.19%
2024/05/275.11501.933.71499.271495.001.32,8050.05%
2024/05/243.21489.064.51475.671465.00-1.32,822-0.05%
2024/05/232.21436.633.11426.721430.00-0.92,797-0.03%
2024/05/223.11431.622.11427.861445.000.92,8120.03%
2024/05/210.21440.840.11443.181435.000.12,8320.00%
2024/05/200.31437.901.71457.441460.00-1.42,868-0.05%
2024/05/1701435.001.21428.861430.00-1.22,878-0.04%
2024/05/162.11420.163.51426.521420.00-1.52,889-0.05%
2024/05/155.41434.004.41414.581410.000.92,9320.03%
2024/05/1441366.268.41372.811370.00-4.42,962-0.15%
2024/05/131.11281.381.51337.051335.00-0.33,049-0.01%
2024/05/103.21279.1031278.331270.000.23,0780.01%
2024/05/092.31275.762.21275.021275.000.13,1350.00%
2024/05/080.11314.140.11320.001315.0003,1470.00%
2024/05/074.41304.5851296.971315.00-0.73,189-0.02%
2024/05/065.51345.445.61338.431350.00-0.13,1720.00%
2024/05/0331379.5631346.731345.0003,2050.00%
2024/05/0211384.792.11370.721375.00-1.13,279-0.03%
2024/04/3011364.531.71361.841370.00-0.63,297-0.02%
2024/04/294.31373.536.51371.741360.00-2.23,352-0.07%
2024/04/2621284.8213.81308.111320.00-11.73,332-0.35%
2024/04/2561180.804.11181.171200.0023,3600.06%
2024/04/2441199.975.11179.211190.00-1.13,371-0.03%
2024/04/2331126.566.21122.601125.00-3.13,365-0.09%
2024/04/221.31112.682.51135.591105.00-1.23,378-0.04%
2024/04/192.51135.861.11187.111155.001.43,3780.04%
2024/04/182.11212.6031211.671215.00-0.93,372-0.03%
2024/04/177.61197.134.11191.401200.003.43,4470.10%
2024/04/168.51167.1591182.651185.00-0.53,487-0.02%
2024/04/155.21182.923.21203.911160.0023,4470.06%
2024/04/1211.21281.015.11259.011255.0063,4080.18%
2024/04/1111315.0731321.671325.00-23,376-0.06%
2024/04/102.21331.3411340.001320.001.23,3770.03%
2024/04/098.21335.458.21344.281315.0003,3910.00%
2024/04/089.81317.1751315.971300.004.83,3980.14%
2024/04/034.31383.142.61391.071385.001.83,3650.05%
2024/04/0211.31365.7615.71377.931375.00-4.43,355-0.13%
2024/04/013.21258.554.51284.231295.00-1.33,319-0.04%
2024/03/296.51252.808.21247.171245.00-1.73,311-0.05%
2024/03/283.51232.742.21220.481220.001.33,3000.04%
2024/03/276.91243.3710.11237.131240.00-3.23,322-0.10%
2024/03/2641288.795.11278.811265.00-13,318-0.03%
2024/03/252.21312.9611300.731295.001.23,3270.04%
2024/03/223.11318.271.11315.281320.0023,3430.06%
2024/03/217.21297.17141295.371300.00-6.83,351-0.20%
2024/03/205.51311.623.21314.141295.002.33,3750.07%
2024/03/1913.81324.5541325.001320.009.83,4310.29%
2024/03/186.21355.705.11359.961355.001.13,4410.03%
2024/03/154.41376.855.41389.271340.00-13,481-0.03%
2024/03/147.41345.8761357.531340.001.43,5490.04%
2024/03/134.81388.648.51340.101330.00-3.73,638-0.10%
2024/03/123.51459.6611445.971445.002.53,6350.07%
2024/03/112.21503.1521499.871475.000.23,7180.01%
2024/03/086.11536.207.11524.321490.00-0.93,733-0.02%
2024/03/073.31539.714.71537.831550.00-1.43,734-0.04%
2024/03/065.41541.4351525.001525.000.43,7140.01%
2024/03/055.11563.96101573.001565.00-53,728-0.13%
2024/03/049.31567.386.21568.041545.003.13,7470.08%
2024/03/0115.41583.298.41592.841580.0073,7420.19%
2024/02/294.21516.7312.21543.051590.00-83,729-0.21%
2024/02/2710.21475.3514.21486.391470.00-43,680-0.11%
2024/02/268.51448.0651447.001445.003.53,6940.09%
2024/02/236.51473.565.11490.181455.001.43,7250.04%
2024/02/2210.51488.22101488.001465.000.53,7450.01%
2024/02/2111.71500.654.11480.291470.007.63,7360.20%
2024/02/204.21554.925.61552.841560.00-1.53,737-0.04%
2024/02/193.61525.792.41527.921525.001.23,7440.03%
2024/02/169.21503.5512.61490.541520.00-3.53,787-0.09%
2024/02/159.71436.0213.51449.271460.00-3.83,758-0.10%
2024/02/0525.91455.266.21470.341435.0019.73,7250.53%
2024/02/025.51581.5312.31585.551590.00-6.83,664-0.18%
2024/02/017.51527.4831546.481545.004.43,6990.12%
2024/01/317.31559.2531573.331545.004.33,6830.12%
2024/01/309.11565.338.21575.861565.000.93,6860.02%
2024/01/298.31570.1271570.761560.001.33,6690.04%
2024/01/2611.81550.588.41552.791545.003.43,6820.09%
2024/01/2516.61590.984.31570.471555.0012.33,6710.33%
2024/01/243.11690.062.11664.361660.0013,5990.03%
2024/01/237.31726.5641737.561705.003.33,6100.09%
2024/01/228.41714.917.21732.501715.001.23,5790.03%
2024/01/1912.71724.936.11700.011675.006.63,5640.18%
2024/01/187.41713.3341722.571725.003.43,5130.10%
2024/01/174.41717.333.11722.121680.001.33,5390.04%
2024/01/166.81746.0351743.001735.001.83,5570.05%
2024/01/154.41788.953.11789.221760.001.33,6200.04%
2024/01/123.31833.706.61820.251810.00-3.33,637-0.09%
2024/01/118.11846.21111849.241860.00-2.93,666-0.08%
2024/01/100.11747.714.31746.801790.00-4.23,646-0.12%
2024/01/0951698.042.11699.871690.002.93,6560.08%
2024/01/0811670.0211675.051665.0003,6800.00%
2024/01/052.11650.803.21660.031655.00-1.13,744-0.03%
2024/01/042.21644.5521632.511630.000.23,8690.00%
2024/01/035.51647.1221662.711640.003.53,9650.09%
2024/01/021.31737.6301750.001670.001.33,9560.03%
2023/12/291.11729.9411735.001740.000.13,9390.00%
2023/12/284.11754.5541722.811720.000.13,9700.00%
2023/12/271.21769.3621755.001760.00-0.84,003-0.02%
2023/12/2631765.0021760.081765.0014,0210.02%
2023/12/2521762.3421735.001730.0004,0450.00%
2023/12/2231733.410.41736.511750.002.64,0610.06%
2023/12/214.11676.6821694.971695.002.14,0430.05%
2023/12/202.21681.6541700.001685.00-1.84,038-0.04%
2023/12/193.11720.0211710.001705.002.14,0460.05%
2023/12/181.21770.321.11768.651730.000.14,0530.00%
2023/12/158.31799.4561797.461765.002.34,0570.06%
2023/12/1410.21807.847.11814.331805.003.24,0370.08%
2023/12/133.11828.496.21829.791810.00-3.13,988-0.08%
2023/12/128.21820.646.11822.411790.002.24,0160.05%
2023/12/118.51829.857.51844.851825.000.94,0110.02%
2023/12/086.11797.8523.11833.441895.00-173,964-0.43%
2023/12/0731691.678.61699.651725.00-5.63,850-0.14%
2023/12/064.11667.363.91667.871680.000.13,8230.00%
2023/12/053.11600.2351588.091630.00-1.93,747-0.05%
2023/12/042.21633.3611640.001595.001.13,7840.03%
2023/12/013.11627.2431641.681630.000.13,7790.00%
2023/11/3041634.972.11647.131650.001.93,7770.05%
2023/11/296.41614.8751612.031625.001.43,7710.04%
2023/11/285.11651.963.11642.021645.002.13,7800.05%
2023/11/273.51626.5821617.501610.001.53,7900.04%
2023/11/241.31665.892.11682.921655.00-0.83,806-0.02%
2023/11/2241778.695.21756.451785.00-1.23,811-0.03%
2023/11/2171744.996.11744.911740.0013,8220.03%
2023/11/203.11734.7731718.391715.0003,8800.00%
2023/11/175.11700.615.11718.901735.0003,9880.00%
2023/11/166.11678.2281663.751675.00-1.94,017-0.05%
2023/11/157.11717.5871695.881675.0004,0710.00%
2023/11/1481722.5312.11721.601735.00-4.14,071-0.10%
2023/11/1316.31743.8816.41720.621700.00-0.14,1390.00%
2023/11/10111682.7211.21675.871670.00-0.24,1310.00%
2023/11/096.31662.805.31675.501665.0014,1380.02%
2023/11/083.11579.332.21597.431620.0014,0870.02%
2023/11/073.11546.9571557.151555.00-3.94,075-0.10%
2023/11/062.21552.755.21556.141560.00-34,128-0.07%
2023/11/0331528.332.11527.791525.000.94,1760.02%
2023/11/022.11532.073.11531.451520.00-1.14,222-0.03%
2023/11/0131470.003.11479.791485.00-0.14,2300.00%
2023/10/314.21500.6941463.731435.000.24,2540.00%
2023/10/3031498.3631503.371500.0004,3330.00%
2023/10/2721472.4741470.101480.00-24,352-0.05%
2023/10/2651449.9931446.661425.0024,3030.05%
2023/10/2551514.8851510.011490.0004,2920.00%
2023/10/2451449.1051462.001465.0004,2650.00%
2023/10/238.11477.471.11476.311450.006.94,2550.16%
2023/10/2021629.8061594.241590.00-44,216-0.09%
2023/10/1911636.0121662.741630.00-14,189-0.02%
2023/10/1851650.9341637.441635.0014,1800.02%
2023/10/1741746.253.11724.241685.000.94,1370.02%
2023/10/1661699.196.41714.241715.00-0.44,153-0.01%
2023/10/136.11705.547.11704.981695.00-0.94,154-0.02%
2023/10/124.11609.412.21693.761695.001.94,1350.05%
2023/10/1111496.885.41564.501575.00-4.34,069-0.11%
2023/10/0601428.080.11430.331435.00-0.14,0660.00%
2023/10/0501410.0000.001425.0004,0910.00%
2023/10/0421429.7521410.001400.0004,1080.00%
2023/10/0321415.092.11437.601430.00-0.14,0880.00%
2023/10/02131429.23131416.541410.0004,0810.00%
2023/09/2861415.8161385.001365.0004,0750.00%
2023/09/2701370.6900.001360.0004,0990.00%
2023/09/2501400.0011420.001410.00-14,102-0.02%
2023/09/2201350.000.11385.001390.00-0.14,0980.00%
2023/09/212.11310.4800.001320.002.14,0980.05%
2023/09/201.11371.8000.001360.001.14,1170.03%
2023/09/1900.000.11472.271425.00-0.14,1270.00%
2023/09/1801460.0000.001440.0004,1340.00%
2023/09/150.11499.510.11493.761480.00-0.14,1700.00%
2023/09/1401465.0011480.001470.00-14,130-0.02%
2023/09/1311464.681.11470.791460.00-0.14,1270.00%
2023/09/1201400.0001400.001385.0004,1100.00%
2023/09/110.11373.3000.001360.000.14,1730.00%
2023/09/0861409.9861395.001395.0004,1980.00%
2023/09/072.21401.262.11389.051415.000.14,2590.00%
2023/09/061.11445.991.11460.371450.0004,2500.00%
2023/09/0511435.0021430.001440.00-14,269-0.02%
2023/09/0401415.000.11436.961445.0004,3230.00%
2023/09/012.11470.5121415.641405.000.14,3320.00%
2023/08/3101462.6101470.001460.0004,3360.00%
2023/08/3001496.670.11514.721485.00-0.14,3260.00%
2023/08/2901435.000.31452.101500.00-0.24,3520.00%
2023/08/281.11410.7801431.941430.0014,3410.02%
2023/08/250.11447.950.31451.001430.00-0.14,4520.00%
2023/08/245.21533.083.61525.281485.001.64,4330.04%
2023/08/2312.41442.8215.51464.431465.00-34,424-0.07%
2023/08/2210.11396.39101389.991370.0004,4250.00%
2023/08/2111428.4621375.051340.00-14,468-0.02%
2023/08/181.21367.9300.001345.001.24,4200.03%
2023/08/177.21352.519.31370.971365.00-2.14,415-0.05%
2023/08/161.21267.551.31276.981285.00-0.14,3930.00%
2023/08/150.41283.7101295.001265.000.44,4660.01%
2023/08/140.11274.4500.001265.000.14,4630.00%
2023/08/110.11277.7801270.001270.0004,4900.00%
2023/08/106.41255.1371248.571250.00-0.64,529-0.01%
2023/08/094.11399.4041366.231340.000.14,4850.00%
2023/08/086.11334.9321345.001345.004.14,4990.09%
2023/08/076.11425.8451418.061405.0014,4620.02%
2023/08/048.31424.7751413.971380.003.24,4710.07%
2023/08/023.11442.880.11430.001405.0034,4610.07%
2023/08/016.21494.5300.001475.006.24,4140.14%
2023/07/313.11635.0001635.001635.003.14,4430.07%
2023/07/280.11821.2500.001815.000.14,5410.00%
2023/07/272.51794.6611785.001825.001.54,5990.03%
2023/07/261.41891.550.11934.001840.001.34,6410.03%
2023/07/253.31942.244.21965.391885.00-0.94,702-0.02%
2023/07/243.21888.572.31892.321885.000.94,7240.02%
2023/07/210.11848.331.61866.101905.00-1.54,778-0.03%
2023/07/204.31831.2911820.001830.003.34,8680.07%
2023/07/194.51897.902.41874.571850.0024,8590.04%
2023/07/182.21823.173.11813.591790.00-14,850-0.02%
2023/07/170.41825.810.21843.911795.000.14,8420.00%
2023/07/145.21784.822.41817.301870.002.84,8260.06%
2023/07/130.51735.9851755.631750.00-4.54,810-0.09%
2023/07/121.11643.511.31628.971630.00-0.24,7280.00%
2023/07/111.31599.7700.001585.001.34,7490.03%
2023/07/100.11618.850.11625.001615.000.14,7500.00%
2023/07/073.11637.9531628.331600.000.14,7750.00%
2023/07/060.21650.2231660.051650.00-2.84,798-0.06%
2023/07/054.21601.464.11620.731635.000.14,8240.00%
2023/07/041.51688.182.31673.271700.00-0.84,826-0.02%
2023/07/032.11654.692.41663.691670.00-0.34,860-0.01%
2023/06/3001610.0001605.001605.0004,9140.00%
2023/06/291.41587.3111600.001600.000.44,9750.01%
2023/06/282.11593.9711615.001550.001.15,0830.02%
2023/06/271.31605.951.81565.561560.00-0.55,115-0.01%
2023/06/261.11614.261.31633.601615.00-0.25,1160.00%
2023/06/213.81631.8811625.011625.002.85,1710.05%
2023/06/200.21684.601.11681.051690.00-0.95,237-0.02%
2023/06/194.11690.051.21685.951700.002.95,2670.06%
2023/06/1611649.921.11664.021650.00-0.15,3280.00%
2023/06/156.31673.999.21657.601645.00-2.95,344-0.05%
2023/06/143.21544.940.31547.501565.002.95,3900.05%
2023/06/134.21538.332.51536.951545.001.75,4270.03%
2023/06/121.21459.256.11462.681465.00-55,431-0.09%
2023/06/0921434.9931438.341405.00-15,444-0.02%
2023/06/080.31409.224.11453.661385.00-3.85,478-0.07%
2023/06/075.21462.9111470.001465.004.25,4820.08%
2023/06/0621447.513.21444.951455.00-1.25,525-0.02%
2023/06/0501445.0000.001440.0005,5700.00%
2023/06/0211.71506.106.21483.171425.005.55,6130.10%
2023/06/013.11504.1913.21532.021535.00-10.15,680-0.18%
2023/05/317.11485.1211530.011495.0065,7980.10%
2023/05/302.41503.632.11504.041490.000.25,7280.00%
2023/05/292.61493.942.31501.321515.000.35,7660.01%
2023/05/263.61431.5541442.481435.00-0.45,783-0.01%
2023/05/251.21355.005.21374.241390.00-45,721-0.07%
2023/05/241.21263.5221275.001265.00-0.95,684-0.01%
2023/05/23161312.47171301.481285.00-15,731-0.02%
2023/05/229.31289.153.11296.571275.006.25,8220.11%
2023/05/1921.11204.0233.11251.901280.00-125,888-0.20%
2023/05/1810.11196.4191195.001165.001.15,9670.02%
2023/05/173.11161.5671159.291165.00-3.96,047-0.06%
2023/05/16111173.16161161.881130.00-56,119-0.08%
2023/05/1571140.0321145.001130.0056,1500.08%
2023/05/12131137.31141157.501170.00-16,256-0.02%
2023/05/1141133.7541118.751105.0006,3760.00%
2023/05/1031120.0361132.501130.00-36,464-0.05%
2023/05/0921139.8821140.001140.0006,5030.00%
2023/05/0851150.0151158.001125.0006,5590.00%
2023/05/0591115.55101121.501140.00-16,623-0.01%
2023/05/0471107.165.11115.781105.001.96,6760.03%
2023/05/035.21096.8041101.171080.001.16,6330.02%
2023/05/0251072.00131056.931095.00-86,607-0.12%
2023/04/287995.717991.59996.0006,6280.00%
2023/04/276953.836955.50970.0006,6110.00%
2023/04/265949.987947.00957.00-26,598-0.03%
2023/04/257953.333976.67933.0046,6260.06%
2023/04/2441005.0241015.001020.0006,5560.00%
2023/04/2121049.967.11043.911015.00-5.16,625-0.08%
2023/04/2000.0011050.001050.00-16,649-0.02%
2023/04/1951040.9861040.831030.00-16,737-0.02%
2023/04/1813.11050.6381035.001025.005.16,8470.07%
2023/04/1741078.7311085.001070.0036,9100.04%
2023/04/14111054.5413.11066.951085.00-26,975-0.03%
2023/04/1312.11041.6681038.751030.004.16,9980.06%
2023/04/12121067.0891069.461070.0037,0670.04%
2023/04/1171088.5631096.671070.0047,1050.06%
2023/04/1031104.9521100.001100.0017,2210.01%
2023/04/0751075.0051082.001080.0007,2080.00%
2023/04/0631040.0231065.001070.0007,2320.00%
2023/03/317.21053.1971050.001085.000.27,2400.00%
2023/03/309.11036.8191042.221050.000.17,2570.00%
2023/03/2991067.1771053.571010.0027,2820.03%
2023/03/2881147.507.21130.211105.000.97,3040.01%
2023/03/272.11150.4921155.001180.000.17,3040.00%
2023/03/24201201.25101222.001165.00107,3410.14%
2023/03/235.11167.4271175.771195.00-27,318-0.03%
2023/03/225.11142.12121141.251160.00-6.97,311-0.09%
2023/03/21211136.4314.11127.541125.006.97,3540.09%
2023/03/2071162.1471165.711170.0007,3370.00%
2023/03/17101154.5010.21153.741130.00-0.27,4070.00%
2023/03/164.31118.88111120.411100.00-6.87,351-0.09%
2023/03/1571115.712.11123.021115.004.97,3510.07%
2023/03/143.11131.4531106.491060.000.17,3880.00%
2023/03/1301102.5001130.001130.0007,4120.00%
2023/03/1011070.0011085.001090.0007,4380.00%
2023/03/0961106.677.11118.041110.00-1.17,436-0.01%
2023/03/0881108.7551094.001105.0037,4220.04%
2023/03/0791063.3391065.561075.0007,3950.00%
2023/03/06161084.99181074.441075.00-27,413-0.03%
2023/03/0325.11141.68231140.841080.002.17,3560.03%
2023/03/0271167.1571180.001195.0007,3190.00%
2023/03/0141140.034.11151.711180.00-0.17,3900.00%
2023/02/24371152.02351151.001160.0027,4790.03%
2023/02/23111093.1816.11089.301115.00-5.17,472-0.07%
2023/02/2220.1999.86241003.001015.00-47,571-0.05%
2023/02/21101013.00141023.861035.00-47,661-0.05%
2023/02/2024997.29261000.08995.00-27,762-0.03%
2023/02/1766968.4773970.40976.00-77,740-0.09%
2023/02/1651975.2940.2986.79958.0010.87,6540.14%
2023/02/152921.506913.53926.00-47,569-0.05%
2023/02/147914.578.2923.10911.00-1.27,512-0.02%
2023/02/1316913.5616922.00898.0007,4960.00%
2023/02/1013910.3013906.08910.0007,5920.00%
2023/02/0940950.3337.1941.39920.002.97,6430.04%
2023/02/0812895.0031876.44925.00-197,538-0.25%
2023/02/0737841.4129836.52841.0087,6080.11%
2023/02/0623802.5722803.41798.0017,6040.01%
2023/02/0315858.5411856.09860.0047,6600.05%
2023/02/0213845.2423.1835.82864.00-10.17,792-0.13%
2023/02/016789.504785.25786.0027,9450.03%
2023/01/313774.334781.75782.00-18,076-0.01%
2023/01/3011755.369.1764.24775.001.98,1860.02%
2023/01/178718.9511716.91722.00-38,243-0.04%
2023/01/162700.0018693.56705.00-168,321-0.19%
2023/01/1331697.4212700.33682.00198,4300.23%
2023/01/121696.002697.50702.00-18,549-0.01%
2023/01/114685.5020.1687.59701.00-16.18,701-0.18%
2023/01/109692.789687.67692.0008,8510.00%
2023/01/0913679.7713683.46687.0008,9320.00%
2023/01/0622.1658.476659.50650.0016.18,9890.18%
2023/01/0514.1688.7228689.25650.00-13.99,077-0.15%
2023/01/048680.257682.71685.0019,0110.01%
2023/01/0326650.775668.80684.00218,9300.24%
2022/12/3011650.0810649.31641.0018,9280.01%
2022/12/298648.508636.63650.0008,9600.00%
2022/12/2838642.6338651.66636.0008,9690.00%
2022/12/270703.0000.00702.0008,8560.00%
2022/12/263.1715.126.3701.65698.00-3.28,885-0.04%
2022/12/236728.506728.15726.0008,8630.00%
2022/12/2212764.252743.47730.00108,8710.11%
2022/12/217.1751.7312748.02750.00-4.98,850-0.06%
2022/12/2014788.9314.1754.47745.00-0.18,8470.00%
2022/12/199789.674.2799.68812.004.88,7480.05%
2022/12/165773.8010779.60787.00-58,737-0.06%
2022/12/151785.004783.76784.00-38,727-0.03%
2022/12/146790.179.1790.33790.00-3.18,697-0.04%
2022/12/1318777.7217774.06767.0018,6180.01%
2022/12/1210788.808766.00762.0028,5400.02%
2022/12/0923.1784.9127791.67794.00-3.98,515-0.05%
2022/12/0813752.925752.20763.0088,5040.09%
2022/12/0720.2748.7219749.58742.001.28,5110.01%
2022/12/0617771.3114.1768.45764.002.98,5080.03%
2022/12/0514.1770.5015767.87761.00-0.98,527-0.01%
2022/12/0211737.8512.1754.12776.00-1.18,548-0.01%
2022/12/0113.1751.6815743.20740.00-1.98,524-0.02%
2022/11/309733.3310.1734.08731.00-1.18,531-0.01%
2022/11/299726.1111724.36727.00-28,517-0.02%
2022/11/2814736.3615739.33732.00-18,537-0.01%
2022/11/2500.006.1739.84740.00-6.18,506-0.07%
2022/11/248720.133740.67745.0058,4550.06%
2022/11/2311.2709.4411711.09706.000.28,3820.00%
2022/11/2211.1720.9312711.00718.00-0.98,293-0.01%
2022/11/2116735.7511.3735.92735.004.78,2220.06%
2022/11/1822738.7721740.19732.0018,1620.01%
2022/11/1720.3708.6420.5717.46735.00-0.28,0350.00%
2022/11/1629666.7621.3672.55694.007.77,8950.10%
2022/11/158647.8813645.69648.00-57,755-0.06%
2022/11/146644.002642.00644.0047,7270.05%
2022/11/112643.506640.99640.00-47,746-0.05%
2022/11/103593.674594.00597.00-17,659-0.01%
2022/11/0913588.6917589.35591.00-47,625-0.05%
2022/11/0825.1588.5731589.19575.00-5.97,619-0.08%
2022/11/0724572.9618577.50575.0067,4770.08%
2022/11/049544.899541.89544.0007,3610.00%
2022/11/038521.887527.58544.0017,2870.01%
2022/11/028496.818502.50508.0007,1530.00%
2022/11/015487.405.2487.98493.50-0.27,1050.00%
2022/10/3117478.2916479.34487.5017,0210.01%
2022/10/2831449.3524454.10470.5076,8450.10%
2022/10/2711416.6417419.59428.00-66,614-0.09%
2022/10/2613391.4614391.21398.50-16,508-0.02%
2022/10/2512399.9611399.18399.0016,4570.02%
2022/10/247406.712408.50399.0056,4380.08%
2022/10/218.1411.098406.75398.500.16,3490.00%
2022/10/2024421.3523419.07427.0016,2360.02%
2022/10/199.1429.608426.88421.501.16,0370.02%
2022/10/1816415.5315412.43413.0015,8690.02%
2022/10/173428.174422.50446.50-15,699-0.02%
2022/10/1410456.3011447.23433.00-15,590-0.02%
2022/10/1321466.8819465.21444.5025,5020.04%
2022/10/121497.9400.00493.5015,3130.02%
2022/10/111548.0000.00548.0015,3760.02%
2022/10/073604.006606.83608.00-35,505-0.05%
2022/10/0628600.0428602.50616.0005,5220.00%
2022/10/059577.018577.00573.0015,4410.02%
2022/10/0400.001590.00590.00-15,416-0.02%
2022/10/036570.5021577.33564.00-155,396-0.28%
2022/09/3017581.941581.00589.00165,4140.30%
2022/09/294581.003578.67576.0015,4530.02%
2022/09/282572.001563.00560.0015,4600.02%
2022/09/272561.502.1566.48585.00-0.15,4760.00%
2022/09/2623585.9122.1579.33576.000.95,4350.02%
2022/09/232582.004590.25583.00-25,440-0.04%
2022/09/224593.254605.75606.0005,4120.00%
2022/09/211586.001590.00595.0005,3880.00%
2022/09/202584.503585.33588.00-15,407-0.02%
2022/09/192571.000.3575.00574.001.75,4130.03%
2022/09/162587.002.1579.95575.00-0.15,4190.00%
2022/09/156606.847603.86595.00-15,408-0.02%
2022/09/143.1590.383594.67597.000.15,3500.00%
2022/09/131596.002587.02592.00-15,290-0.02%
2022/09/125581.4110582.10589.00-55,245-0.10%
2022/09/087556.1436551.53562.00-295,155-0.56%
2022/09/0731534.4414529.36530.00175,0660.34%
2022/09/0620.2537.547542.43535.0013.25,0090.26%
2022/09/054542.5010.8526.20524.00-6.84,974-0.14%
2022/09/027553.411553.00542.0064,9480.12%
2022/09/016530.676521.00521.0004,9140.00%
2022/08/311540.0000.00542.0014,9060.02%
2022/08/302544.002544.50543.0004,9580.00%
2022/08/298545.254.2547.71549.003.84,9290.08%
2022/08/267575.006570.67560.0014,8870.02%
2022/08/252589.002588.00587.0004,8320.00%
2022/08/2400.002591.50581.00-24,837-0.04%
2022/08/238582.636587.33587.0024,8270.04%
2022/08/221583.001587.00579.0004,8060.00%
2022/08/198600.8811598.82596.00-34,796-0.06%
2022/08/1812586.508588.63590.0044,7350.08%
2022/08/172568.002563.50562.0004,7100.00%
2022/08/163.2572.752569.00567.001.24,7240.03%
2022/08/1500.001.3572.20572.00-1.34,717-0.03%
2022/08/124550.256548.67548.00-24,705-0.04%
2022/08/113542.005539.80540.00-24,760-0.04%
2022/08/094531.502535.50536.0024,7360.04%
2022/08/081544.002542.50546.00-14,719-0.02%
2022/08/053539.676541.83549.00-34,800-0.06%
2022/08/048518.007516.57520.0014,8560.02%
2022/08/032512.002505.00503.0004,8030.00%
2022/08/0213504.237511.00511.0064,8260.12%
2022/08/013525.673530.33531.0004,7820.00%
2022/07/293538.333515.68505.0004,7550.00%
2022/07/281535.001531.00524.0004,6920.00%
2022/07/274542.754538.25544.0004,6540.00%
2022/07/262544.002544.00546.0004,6270.00%
2022/07/251538.001543.01549.0004,6420.00%
2022/07/225558.205541.00537.0004,6000.00%
2022/07/213546.674548.50553.00-14,550-0.02%
2022/07/2010555.508554.87555.0024,5130.04%
2022/07/190533.001531.00533.00-14,430-0.02%
2022/07/181532.000525.00540.0014,3980.02%
2022/07/158500.549513.61516.00-14,277-0.02%
2022/07/1410456.509467.50478.0014,1390.02%
2022/07/132465.001469.33460.0014,0370.02%
2022/07/121450.611434.00433.0003,9860.00%
2022/07/1100.004480.50475.00-43,923-0.10%
2022/07/088479.134.1474.40478.503.93,8730.10%
2022/07/073445.893461.50469.0003,7810.00%
2022/07/069448.178435.51435.5013,6870.03%
2022/07/051455.403460.33450.50-23,602-0.05%
2022/07/047455.145454.20462.5023,5160.06%
2022/07/015476.235473.20439.0003,4660.00%
2022/06/302495.504490.00481.00-23,396-0.06%
2022/06/293511.333511.67511.0003,3610.00%
2022/06/287526.145528.60522.0023,3210.06%
2022/06/271512.001525.00534.0003,2850.00%
2022/06/242491.752490.25486.0003,2540.00%
2022/06/230482.0000.00480.5003,2210.00%
2022/06/223492.233.1483.55474.00-0.13,1930.00%
2022/06/213513.003515.67516.0003,1520.00%
2022/06/202518.002519.00505.0003,1850.00%
2022/06/171531.0000.00530.0013,1780.03%
2022/06/161556.003564.67541.00-23,119-0.06%
2022/06/158567.8817559.76560.00-93,094-0.29%
2022/06/1410567.6010564.80566.0003,0840.00%
2022/06/134576.755571.40573.00-13,037-0.03%
2022/06/102581.003.2586.87588.00-1.23,023-0.04%
2022/06/0916581.063583.62575.00132,9620.44%
2022/06/083564.016575.83584.00-32,910-0.10%
2022/06/072557.0000.00560.0022,8400.07%
2022/06/065536.605535.60538.0002,8180.00%
2022/06/021554.002563.00542.00-12,806-0.04%
2022/06/014567.004570.50566.0002,7820.00%
2022/05/314564.255558.20553.00-12,738-0.04%
2022/05/301570.001558.98555.0002,7250.00%
2022/05/271566.001562.00555.0002,7060.00%
2022/05/261575.003572.33563.00-22,668-0.07%
2022/05/254564.252.1563.62576.001.92,6320.07%
2022/05/244565.504558.25555.0002,5810.00%
2022/05/233569.004561.50561.00-12,540-0.04%
2022/05/208563.136558.47573.0022,5050.08%
2022/05/197540.008547.00547.00-12,412-0.04%
2022/05/181531.002531.50535.00-12,292-0.04%
2022/05/172516.502526.00529.0002,2610.00%
2022/05/1613527.0813.1516.92517.00-0.12,2380.00%
2022/05/137.1514.627508.43518.000.12,1770.00%
2022/05/122513.002514.49505.0002,0420.00%
2022/05/112495.502498.00499.0001,9060.00%
2022/05/107470.009480.33497.00-21,891-0.11%
2022/05/097.1472.025466.90466.002.11,8380.11%
2022/05/063491.503483.17491.0001,8210.00%
2022/05/052460.755.1477.18488.00-3.11,794-0.17%
2022/05/042.1438.812444.00447.000.11,7280.00%
2022/05/031418.0018410.83432.00-171,708-0.99%
2022/04/2916414.161410.81414.50151,6770.89%
2022/04/272.1374.941376.50384.001.11,6390.06%
2022/04/261403.001395.00391.0001,6240.00%
2022/04/250.1416.5000.00406.000.11,6100.01%
2022/04/220.2457.6700.00444.000.21,5960.01%
2022/04/211466.501469.00472.5001,6040.00%
2022/04/200.1466.751465.50469.50-0.91,601-0.06%
2022/04/192471.002476.00471.0001,5980.00%
2022/04/182467.751467.00469.0011,6050.06%
2022/04/150472.2500.00457.5001,6000.00%
2022/04/131471.001478.00480.0001,6540.00%
2022/04/121476.001474.00474.5001,6520.00%
2022/04/0600.001491.50490.00-11,614-0.06%
2022/04/0100.001504.00508.00-11,606-0.06%
2022/03/3100.004504.25505.00-41,604-0.25%
2022/03/301531.001523.00520.0001,5940.00%
2022/03/291512.001513.00518.0001,5730.00%
2022/03/281513.0000.00508.0011,5610.06%
2022/03/251520.004523.25513.00-31,556-0.19%
2022/03/242.1517.5200.00518.002.11,5360.14%
2022/03/238511.138498.71517.0001,5760.00%
2022/03/223482.832479.75488.0011,5800.06%
2022/03/213463.301460.00459.0021,5550.13%
2022/03/180.1456.501460.00459.00-11,558-0.06%
2022/03/1600.001433.50431.50-11,549-0.06%
2022/03/152.1445.421458.00427.001.11,5640.07%
2022/03/140464.0000.00463.0001,5580.00%
2022/03/111473.5000.00475.0011,5740.06%
2022/03/101465.0000.00475.5011,5920.06%
2022/03/091450.000.1450.00455.000.91,6000.06%
2022/03/0300.000.1473.00482.00-0.11,6030.00%
2022/03/0100.001464.99462.00-11,624-0.06%
2022/02/2500.000.2452.00457.00-0.21,646-0.01%
2022/02/240440.0000.00440.0001,6630.00%
2022/02/2100.000.1474.50476.00-0.11,6890.00%
2022/02/181463.5000.00463.0011,7170.06%
2022/02/170.1463.0200.00458.500.11,7390.01%
2022/02/091463.0000.00476.0011,8630.05%
2022/02/070461.001455.00440.50-11,861-0.05%
2022/01/2500.001473.00467.00-11,855-0.05%
2022/01/241482.542479.00485.00-11,888-0.05%
2022/01/210498.5000.00486.5001,9240.00%
2022/01/2000.001497.00495.50-11,983-0.05%
2022/01/181.2529.6100.00523.001.22,0670.06%
2022/01/140495.5000.00507.0002,2210.00%
2022/01/1300.001498.00498.00-12,277-0.04%
2022/01/111509.9500.00505.0012,3620.04%
2022/01/102523.5000.00523.0022,3780.08%
2022/01/071540.9200.00527.0012,4630.04%
2022/01/061.3549.2000.00545.001.32,4780.05%
2022/01/050584.0000.00580.0002,4910.00%
2022/01/041586.001595.00582.0002,5350.00%
2022/01/032580.0000.00580.0022,6530.08%
2021/12/282598.001591.00591.0012,8950.03%
2021/12/273591.671595.00595.0022,9310.07%
2021/12/232603.0000.00603.0023,0150.07%
2021/12/173625.332609.50604.0013,2010.03%
2021/12/1611654.0016.2648.16661.00-5.23,180-0.16%
2021/12/141592.0000.00585.0013,2600.03%
2021/12/070.2573.0000.00568.000.23,5790.00%
2021/12/063575.011572.00572.0023,5680.06%
2021/12/031598.001600.00599.0003,5690.00%
2021/12/021595.001598.99595.0003,5740.00%
2021/11/291560.003568.67580.00-23,680-0.05%
2021/11/263558.002567.00567.0013,7080.03%
2021/11/253567.994560.00560.00-13,724-0.03%
2021/11/243584.673572.00572.0003,7060.00%
2021/11/232592.5000.00582.0023,6950.05%
2021/11/220609.0000.00610.0003,7750.00%
2021/11/1900.001600.00600.00-13,783-0.03%
2021/11/171593.0000.00604.0013,7630.03%
2021/11/152570.503572.33570.00-13,718-0.03%
2021/11/112584.002590.50588.0003,6780.00%
2021/11/102588.002583.00583.0003,6480.00%
2021/11/093589.673594.33591.0003,6280.00%
2021/11/082610.003600.33598.00-13,596-0.03%
2021/11/051608.001612.00618.0003,5520.00%
2021/11/032598.502601.50605.0003,5180.00%
2021/11/022614.503612.67594.00-13,493-0.03%
2021/11/013615.333615.33609.0003,4800.00%
2021/10/291608.001602.00598.0003,4660.00%
2021/10/287611.575612.20599.0023,4560.06%
2021/10/273590.335589.00600.00-23,402-0.06%
2021/10/264580.252582.50567.0023,3660.06%
2021/10/252578.5016578.25580.00-143,316-0.42%
2021/10/2216569.561553.00572.00153,2810.46%
2021/10/212536.501530.00532.0013,2290.03%
2021/10/203513.003519.33521.0003,1600.00%
2021/10/191505.002516.50517.00-13,136-0.03%
2021/10/182508.001511.00505.0013,1030.03%
2021/10/153521.004503.75502.00-13,085-0.03%
2021/10/142491.252503.50505.0003,0060.00%
2021/10/131522.001498.50496.5002,9730.00%
2021/10/122531.502518.00519.0002,9460.00%
2021/10/084531.755530.20532.00-12,914-0.03%
2021/10/071502.006523.67528.00-52,796-0.18%
2021/10/063483.332489.50480.0012,7460.04%
2021/10/053459.673468.33483.5002,7170.00%
2021/10/041481.001472.50464.0002,6610.00%
2021/10/011487.501492.00481.5002,6500.00%
2021/09/301494.001497.00501.0002,6300.00%
2021/09/291485.001486.50483.0002,6020.00%
2021/09/271505.001501.00504.0002,7480.00%
2021/09/242495.752.1500.33499.50-0.12,7270.00%
2021/09/231478.0016481.69488.00-152,636-0.57%
2021/09/2215470.4700.00464.50152,6010.58%
2021/09/179494.6710494.20494.50-12,551-0.04%
2021/09/167.1481.317480.43472.500.12,4660.00%
2021/09/153480.173475.33476.0002,3680.00%
2021/09/1418486.2518485.64474.0002,2930.00%
2021/09/1300.002462.25462.00-22,228-0.09%
2021/09/082442.752442.00433.0002,3460.00%
2021/09/0700.001436.00449.00-12,360-0.04%
2021/09/0600.001449.00446.00-12,397-0.04%
2021/09/038458.006457.67464.5022,4560.08%
2021/09/0219459.7620.1459.40452.00-1.12,430-0.05%
2021/09/011438.002.1442.86446.00-1.12,368-0.05%
2021/08/311424.5000.00432.5012,3270.04%
2021/08/302415.002414.00415.0002,3150.00%
2021/08/2700.001422.00422.50-12,300-0.04%
2021/08/2625433.3825.1435.24422.50-0.12,2810.00%
2021/08/2400.001407.99409.50-12,193-0.05%
2021/08/231.1398.001398.00398.500.12,1780.00%
2021/08/200.1387.501390.00387.00-0.92,184-0.04%
2021/08/1800.001380.00388.00-12,203-0.05%
2021/08/1700.001385.50375.50-12,235-0.04%
2021/08/161385.501384.50384.5002,2500.00%
2021/08/131385.0000.00380.0012,2710.04%
2021/08/1200.000.1388.00387.50-0.12,2850.00%
2021/08/100.1374.841376.50377.00-0.92,318-0.04%
2021/08/051388.0000.00381.0012,3890.04%
2021/08/042.1381.1000.00384.502.12,4140.09%
2021/08/033396.333398.67393.0002,4200.00%
2021/08/021408.501408.50408.5002,4060.00%
2021/07/280407.0000.00408.0002,4560.00%
2021/07/271452.001432.61428.0002,4970.00%
2021/07/231438.001433.50433.5002,5100.00%
2021/07/204432.382429.75427.5022,5450.08%
2021/07/191434.002438.25447.50-12,542-0.04%
2021/07/162441.753440.00438.50-12,586-0.04%
2021/07/153446.832449.50453.0012,6090.04%
2021/07/143449.171449.00448.0022,6280.08%
2021/07/122457.003462.00463.00-12,742-0.04%
2021/07/096439.256443.08440.0002,8420.00%
2021/07/083443.504442.25438.50-12,854-0.04%
2021/07/075439.103437.00433.5022,8580.07%
2021/07/064448.502440.50438.0022,8790.07%
2021/07/057447.727450.70445.0002,9140.00%
2021/07/028439.0611441.05448.50-32,826-0.11%
2021/07/0100.001417.50408.00-12,766-0.04%
2021/06/2800.001414.00414.00-12,874-0.03%
2021/06/252420.751418.50418.5012,8850.03%
2021/06/2400.002422.75424.50-22,911-0.07%
2021/06/2300.001416.50417.00-12,929-0.03%
2021/06/223414.671411.00405.5022,9800.07%
2021/06/182416.253413.33410.00-12,976-0.03%
2021/06/173411.173410.50415.0002,9190.00%
2021/06/162404.751.4408.22408.000.72,9100.02%
2021/06/157403.647.1394.74403.00-0.12,8850.00%
2021/06/112379.255.1389.61389.00-3.12,856-0.11%
2021/06/1000.001363.50365.50-12,787-0.04%
2021/06/092354.002357.50354.0002,8130.00%
2021/06/031352.5000.00352.0012,9470.03%
2021/06/0126359.0626364.56356.0003,0390.00%
2021/05/310.1362.000.2365.00360.00-0.13,0670.00%
2021/05/281353.001355.50357.0003,1260.00%
2021/05/271348.502350.75354.00-13,184-0.03%
2021/05/2600.001350.50346.50-13,237-0.03%
2021/05/251355.502346.81347.50-13,345-0.03%
2021/05/241351.0000.00352.0013,4940.03%
2021/05/211335.502339.00340.50-13,556-0.03%
2021/05/201318.0000.00325.0013,6570.03%
2021/05/171.1309.3800.00304.501.13,8300.03%
2021/05/131310.021318.00312.0003,8300.00%
2021/05/122.1306.4500.00319.502.13,8730.05%
2021/05/114344.621349.00333.0033,9100.08%
2021/05/101376.0000.00369.5013,9640.03%
2021/05/051373.501361.00360.0004,1020.00%
2021/05/041350.002370.00377.00-14,152-0.02%
2021/05/030.1391.001390.50387.00-0.94,178-0.02%
2021/04/291415.020.1418.00402.500.94,2390.02%
2021/04/284405.7500.00405.0044,2530.09%
2021/04/230.1401.0000.00405.000.14,3950.00%
2021/04/210.1411.5000.00409.500.14,6040.00%
2021/04/2000.000413.50422.5004,7880.00%
2021/04/194.1409.511405.50406.503.14,8890.06%
2021/04/160.1424.0000.00417.500.14,9600.00%
2021/04/1500.0034.1405.92440.00-34.15,031-0.68%
2021/04/1410393.103.1397.22400.006.95,0710.14%
2021/04/1310398.7512.1406.75399.50-2.15,307-0.04%
2021/04/1200.002398.75395.00-25,572-0.04%
2021/04/093413.501402.00405.0025,6840.04%
2021/04/0800.002416.00413.50-25,670-0.04%
2021/04/0722411.3922419.48411.0005,7250.00%
2021/04/0631413.662412.75413.50295,7250.51%
2021/04/0100.0081.1409.97413.50-81.15,764-1.41%
2021/03/3100.000400.00398.5005,7130.00%
2021/03/301395.501395.00395.5005,7130.00%
2021/03/292.3397.7810403.00395.50-7.75,729-0.13%
2021/03/261392.0000.00393.5015,7430.02%
2021/03/254384.503381.33386.5015,7240.02%
2021/03/2416.2386.7300.00382.5016.25,6890.28%
2021/03/2228397.5200.00401.00285,7730.48%
2021/03/191402.5000.00400.0015,7850.02%
2021/03/1800.002.1414.61418.00-2.15,774-0.04%
2021/03/161416.5000.00411.0015,9530.02%
2021/03/1513419.3800.00416.50136,1470.21%
2021/03/1232420.112420.00419.50306,1630.49%
2021/03/116419.7500.00420.0066,1690.10%
2021/03/1000.001400.50396.50-16,138-0.02%
2021/03/093397.172399.49399.5016,1450.02%
2021/03/082402.752396.76395.0006,1650.00%
2021/03/051409.502408.25405.00-16,199-0.02%
2021/03/042424.502421.00420.0006,1670.00%
2021/03/031421.501429.50427.0006,1310.00%
2021/03/024452.631432.00430.0036,0880.05%
2021/02/261466.502452.52449.00-16,070-0.02%
2021/02/2511478.1813491.15475.00-26,036-0.03%
2021/02/247488.711496.50478.5065,9610.10%
2021/02/231467.492462.50461.00-15,894-0.02%
2021/02/224.1467.744477.99480.0005,8560.00%
2021/02/190.1428.008433.69436.50-85,812-0.14%
2021/02/1810427.201426.50426.5095,8920.15%
2021/02/173417.503419.15421.0006,0340.00%
2021/02/051410.5000.00397.5016,2380.02%
2021/02/041407.002409.00406.00-16,291-0.02%
2021/02/011396.001403.50408.0006,4440.00%
2021/01/293425.163414.17395.0006,4060.00%
2021/01/281408.000410.00415.0016,2990.02%
2021/01/271410.505414.08417.00-46,256-0.06%
2021/01/262409.282399.50400.0006,2040.00%
2021/01/211403.012410.75410.00-15,956-0.02%
2021/01/202414.224408.25399.00-25,884-0.03%
2021/01/191412.002411.00413.00-15,780-0.02%
2021/01/182399.0000.00407.0025,7250.03%
2021/01/151424.005423.30407.00-45,672-0.07%
2021/01/141425.124433.38423.50-35,550-0.05%
2021/01/134420.507422.88437.50-35,409-0.06%
2021/01/122399.505398.01398.00-35,200-0.06%
2021/01/113.1397.991396.48401.5025,0710.04%
2021/01/0817392.7743393.38388.00-264,979-0.52%
2021/01/0736386.425386.69385.50314,8120.64%
2021/01/0619383.0816382.92373.5034,6470.06%
2021/01/0512392.2116395.00399.50-44,403-0.09%
2021/01/043357.007368.29372.50-44,126-0.10%
2020/12/312338.252339.25339.0003,9910.00%
2020/12/301340.995338.40336.00-43,963-0.10%
2020/12/2900.001328.00330.00-13,958-0.03%
2020/12/2800.002330.00323.00-23,922-0.05%
2020/12/2300.001308.50314.50-13,849-0.03%
2020/12/222314.752316.75309.5003,8470.00%
2020/12/181322.505329.00321.00-43,830-0.10%
2020/12/179330.332328.03328.0073,8240.18%
2020/12/161331.501333.00325.0003,7420.00%
2020/12/1510321.4511320.45320.50-13,694-0.03%
2020/12/141319.0000.00319.0013,6700.03%
2020/12/115325.201312.41322.5043,6650.11%
2020/12/106343.675340.60340.5013,5500.03%
2020/12/091341.509343.62347.50-83,451-0.23%
2020/12/082316.5000.00316.0023,2440.06%
2020/12/073324.8300.00326.0033,1910.09%
2020/12/044322.251317.00317.0033,1510.10%
2020/12/031320.0000.00321.0013,1290.03%
2020/11/3000.000334.00330.0003,0200.00%
2020/11/264333.139331.94334.00-53,006-0.17%
2020/11/252329.2500.00331.0023,0200.07%
2020/11/241336.0000.00338.0013,0060.03%
2020/11/2300.001340.50340.00-13,001-0.03%
2020/11/207346.005342.60339.5022,9530.07%
2020/11/191343.001338.96339.0002,8400.00%
2020/11/181341.001342.00343.0002,8470.00%
2020/11/171339.004336.88335.50-32,810-0.11%
2020/11/167338.2163333.89344.00-562,729-2.05%
2020/11/1352321.6211317.87322.00412,5121.63%
2020/11/127295.505298.40303.0022,2450.09%
2020/11/113292.674294.63294.00-12,168-0.05%
2020/11/1019294.3215293.73290.0042,1350.19%
2020/11/097273.715289.30292.5021,9980.10%
2020/11/062271.5000.00266.0021,8680.11%
2020/11/040258.501264.00265.50-11,831-0.05%
2020/11/0300.001258.00257.00-11,847-0.05%
2020/10/301258.0000.00259.0011,9600.05%
2020/10/2200.001265.50267.00-12,338-0.04%
2020/10/2000.001268.00268.00-12,496-0.04%
2020/10/161268.0000.00264.5012,5840.04%
2020/10/1500.001272.00276.00-12,653-0.04%
2020/10/142274.751272.50272.5012,7130.04%
2020/10/1300.001274.00278.00-12,812-0.04%
2020/10/121270.001276.00269.5002,9000.00%
2020/10/0800.004272.00272.00-43,018-0.13%
2020/10/067271.509.1272.87271.00-2.13,174-0.07%
2020/09/303258.501261.00260.0023,4060.06%
2020/09/294258.7500.00257.0043,6620.11%
2020/09/281262.5000.00265.0013,9160.03%
2020/09/2500.001258.00258.00-14,019-0.02%
2020/09/231261.502256.00267.00-14,217-0.02%
2020/09/221.1265.8200.00257.501.14,2640.03%
2020/09/1600.002.1271.00269.00-2.14,908-0.04%
2020/09/152267.0000.00266.5024,8970.04%
2020/09/1400.001268.00268.50-14,950-0.02%
2020/09/111259.5000.00259.0014,9320.02%
2020/09/102261.5000.00257.0024,9210.04%
2020/09/090.1260.0000.00258.000.14,9150.00%
2020/09/074261.0100.00261.5044,9080.08%
2020/09/041263.001262.00271.5004,9000.00%
2020/09/0300.001269.00268.00-14,884-0.02%
2020/08/3100.007266.29264.50-74,940-0.14%
2020/08/280273.5000.00271.5004,9530.00%
2020/08/271286.5000.00283.5014,9310.02%
2020/08/268287.3100.00289.0084,9150.16%
2020/08/241287.502280.25283.50-14,927-0.02%
2020/08/213275.173274.33277.5004,8980.00%
2020/08/201273.003288.00267.50-24,857-0.04%
2020/08/191297.501297.00296.0004,7980.00%
2020/08/1800.004299.25300.50-44,773-0.08%
2020/08/1700.002305.00301.00-24,775-0.04%
2020/08/141300.0000.00301.5014,8010.02%
2020/08/131294.5000.00292.0014,7880.02%
2020/08/121295.501294.50294.0004,7880.00%
2020/08/071307.5000.00306.5014,7710.02%
2020/08/061304.502304.75302.50-14,746-0.02%
2020/08/051314.002316.50313.00-14,707-0.02%
2020/08/041308.003314.50315.50-24,674-0.04%
2020/07/312288.753290.17292.50-14,578-0.02%
2020/07/305290.2000.00291.0054,5740.11%
2020/07/283307.001290.50289.0024,5310.04%
2020/07/271309.5000.00307.0014,4000.02%
2020/07/242313.755305.90299.00-34,337-0.07%
2020/07/231307.002307.50309.50-14,253-0.02%
2020/07/222303.756303.33305.50-44,219-0.09%
2020/07/212300.254304.00298.50-24,180-0.05%
2020/07/202283.256290.67291.50-44,097-0.10%
2020/07/178291.067290.00284.0014,0290.02%
2020/07/169290.895292.00290.0043,9200.10%
2020/07/155314.008302.81299.00-33,816-0.08%
2020/07/143315.177311.86317.50-43,739-0.11%
2020/07/1310313.253311.33311.0073,6330.19%
2020/07/106314.1712315.58306.50-63,577-0.17%
2020/07/0917331.9716334.03322.0013,4740.03%
2020/07/087311.145315.40323.5023,2860.06%
2020/07/0716327.478330.63321.5083,0390.26%
2020/07/063305.676308.50312.50-32,812-0.11%
2020/07/0300.0015283.80284.50-152,700-0.56%
2020/07/029256.1710262.45259.00-12,580-0.04%
2020/07/0113258.312255.00253.50112,4970.44%
2020/06/3023252.1325.2259.84252.50-2.22,416-0.09%
2020/06/2911254.9130.1249.20260.00-19.12,287-0.83%
2020/06/2470247.0455246.95242.50152,1050.71%
2020/06/2314236.545231.10242.5091,8770.48%
2020/06/191219.001218.00217.0001,7680.00%
2020/06/181218.501220.00219.5001,7260.00%
2020/06/173220.3300.00220.5031,7400.17%
2020/06/160.1222.001220.00221.00-0.91,757-0.05%
2020/06/121215.0000.00216.5011,7960.06%
2020/06/1100.004224.00220.50-41,803-0.22%
2020/06/100.1228.004225.50227.00-3.91,807-0.22%
2020/06/0900.007226.36224.00-71,825-0.38%
2020/06/0813232.6200.00231.00131,8170.72%
2020/06/0500.0010229.30229.00-101,780-0.56%
2020/06/045232.507233.93233.00-21,757-0.11%
2020/06/0300.001228.50229.00-11,711-0.06%
2020/06/023224.1700.00223.5031,6960.18%
2020/05/291231.5000.00231.0011,6620.06%
2020/05/221226.5000.00224.0011,6350.06%
2020/05/181225.002222.25221.00-11,549-0.06%
2020/05/1400.004217.00217.50-41,528-0.26%
2020/05/121221.004218.00220.50-31,578-0.19%
2020/05/115218.7000.00218.0051,6220.31%
2020/05/081224.002229.00222.50-11,618-0.06%
2020/05/071227.5000.00230.0011,5770.06%
2020/05/0600.002229.50228.50-21,560-0.13%
2020/05/051235.0000.00233.5011,5510.06%
2020/05/041234.0000.00234.5011,5440.06%
2020/04/302240.002243.00242.5001,5410.00%
2020/04/296239.2500.00238.0061,5340.39%
2020/04/2700.001234.00235.50-11,529-0.07%
2020/04/246231.672231.00228.0041,5180.26%
2020/04/223233.172241.00241.0011,5160.07%
2020/04/214242.6300.00236.5041,5470.26%
2020/04/201240.501244.00245.0001,5420.00%
2020/04/1713242.7314244.61243.50-11,560-0.06%
2020/04/1600.002234.00238.00-21,540-0.13%
2020/04/159234.6718232.28236.50-91,576-0.57%
2020/04/1411230.954231.50231.5071,5720.45%
2020/04/1300.000.2220.50221.50-0.21,557-0.01%
2020/04/1000.006217.17222.00-61,542-0.39%
2020/04/096216.0000.00216.0061,5370.39%
2020/04/0800.001206.00211.00-11,493-0.07%
2020/04/071202.001201.00205.0001,4800.00%
2020/04/061194.0000.00194.0011,4710.07%
2020/04/0100.002185.00187.50-21,492-0.13%
2020/03/3100.001185.50183.50-11,484-0.07%
2020/03/273186.171189.00180.0021,4750.14%
2020/03/2600.001182.00182.50-11,461-0.07%
2020/03/252178.751179.00179.0011,4470.07%
2020/03/2400.002162.50168.00-21,436-0.14%
2020/03/232157.0000.00156.0021,4360.14%
2020/03/201167.0000.00170.0011,4240.07%
2020/03/191160.001172.50160.0001,4270.00%
2020/03/171177.5000.00185.0011,4390.07%
2020/03/120.1196.001194.50194.00-0.91,478-0.06%
2020/03/100.1220.0000.00219.000.11,5320.01%
2020/03/0300.001231.00231.00-11,574-0.06%
2020/02/211234.0000.00234.0011,7550.06%
2020/02/195241.0000.00238.0051,7690.28%
2020/02/170236.0000.00236.0001,7850.00%
2020/02/130241.001242.50242.00-11,751-0.06%
2020/02/122247.501249.00249.0011,7200.06%
2020/02/111253.005254.00255.00-41,686-0.24%
2020/02/0600.001241.00244.50-11,729-0.06%
2020/02/041232.5000.00237.5011,7840.06%
2020/02/0300.002225.50229.00-21,790-0.11%
2020/01/175258.0000.00258.5051,8070.28%
2020/01/1525258.4624258.65259.5011,7840.06%
2020/01/142259.0000.00253.0021,7470.11%
2020/01/131259.001259.50255.5001,7490.00%
2020/01/1000.008251.31250.50-81,737-0.46%
2020/01/093247.5000.00247.0031,7200.17%
2020/01/031246.5000.00243.0011,8820.05%
2019/12/2734250.0034250.76248.0002,0180.00%
2019/12/191246.001243.00243.5002,0280.00%
2019/12/162245.502244.75243.5002,1910.00%
2019/12/121242.001242.00242.0002,1950.00%
2019/12/1100.001239.00239.00-12,165-0.05%
2019/12/091244.5000.00244.5012,1310.05%
2019/12/063254.005256.90250.00-22,090-0.10%
2019/12/043254.332256.00253.5012,0190.05%
2019/12/035260.2000.00260.5052,0150.25%
2019/12/026259.336259.83258.5002,0190.00%
2019/11/292265.504266.50266.50-22,017-0.10%
2019/11/282269.2500.00267.5022,0240.10%
2019/11/274270.004269.50269.0002,0240.00%
2019/11/261278.501276.00278.5002,0010.00%
2019/11/258274.752276.00267.0062,0210.30%
2019/11/224272.254272.00273.0001,9680.00%
2019/11/216268.004266.50271.0021,9730.10%
2019/11/202272.004271.50271.00-21,973-0.10%
2019/11/181267.501268.50270.0002,0200.00%
2019/11/154270.5000.00266.5042,0540.19%
2019/11/148264.068262.63262.0002,0500.00%
2019/11/131266.0000.00267.5012,0550.05%
2019/11/122266.002266.50266.0002,0740.00%
2019/11/1100.004268.50267.00-42,112-0.19%
2019/11/082272.505267.00269.00-32,175-0.14%
2019/11/072263.504265.50266.00-22,234-0.09%
2019/11/063270.5000.00272.5032,2560.13%
2019/11/051270.501265.00270.5002,2970.00%
2019/11/043262.5000.00263.0032,3450.13%
2019/11/015259.102261.50260.0032,4420.12%
2019/10/3100.001273.00267.50-12,484-0.04%
2019/10/302276.002274.00277.5002,5020.00%
2019/10/2900.002280.00274.00-22,521-0.08%
2019/10/284280.254282.00276.5002,5590.00%
2019/10/252277.5000.00275.5022,5680.08%
2019/10/2214278.0414278.75276.0002,8120.00%
2019/10/212276.752276.50274.5002,8850.00%
2019/10/182280.506277.33280.00-42,999-0.13%
2019/10/1700.002276.50276.50-22,996-0.07%
2019/10/1500.001273.50277.00-12,912-0.03%
2019/10/143272.502275.50277.0012,8990.03%
2019/10/0900.001259.50258.50-12,840-0.04%
2019/10/081263.5000.00263.5012,9170.03%
2019/10/041261.001264.00260.5002,8820.00%
2019/10/0242255.0042256.76256.5002,8050.00%
2019/09/271251.0000.00250.0012,8170.04%
2019/09/201262.0000.00259.0012,8970.03%
2019/09/1600.001234.00233.00-12,964-0.03%
2019/09/0916240.3116240.38238.5003,0810.00%
2019/09/0200.001238.00238.00-13,129-0.03%
2019/08/3000.0010238.80237.00-103,153-0.32%
2019/08/299237.5000.00237.5093,1670.28%
2019/08/284237.502236.00236.0023,1830.06%
2019/08/2700.001232.00230.50-13,152-0.03%
2019/08/261223.001225.50224.0003,1550.00%
2019/08/2300.001.3230.08228.50-1.33,166-0.04%
2019/08/2200.001228.00232.00-13,217-0.03%
2019/08/191219.5000.00218.0013,2400.03%
2019/08/1500.002211.75215.50-23,271-0.06%
2019/08/141219.005219.50215.00-43,308-0.12%
2019/08/1370217.2977218.37215.00-73,318-0.21%
2019/08/1213215.001214.00215.00123,3160.36%
2019/08/0830207.4829208.00204.5013,3510.03%
2019/08/072204.7500.00203.0023,3910.06%
2019/08/063.3206.361213.00212.002.33,4010.07%
2019/08/0500.002214.00212.00-23,423-0.06%
2019/08/022236.502239.75235.5003,3590.00%
2019/08/011252.5000.00256.5013,3190.03%
2019/07/311252.501256.50256.5003,3280.00%
2019/07/3000.001263.00251.50-13,372-0.03%
2019/07/291267.003265.33260.00-23,374-0.06%
2019/07/263265.0000.00268.0033,4020.09%
2019/07/253261.173265.33265.5003,4170.00%
2019/07/242260.004260.50265.00-23,393-0.06%
2019/07/234244.634248.88249.0003,2940.00%
2019/07/2251232.2352233.52248.50-13,285-0.03%
2019/07/1900.001228.50226.00-13,293-0.03%
2019/07/181224.501223.50223.5003,3500.00%
2019/07/171229.5000.00228.0013,4330.03%
2019/07/151234.0000.00235.5013,6910.03%
2019/07/121237.001234.00234.5003,8150.00%
2019/07/1000.003227.17226.50-33,765-0.08%
2019/07/091222.5000.00222.0013,7670.03%
2019/07/082223.0000.00223.0023,7960.05%
2019/07/054227.004225.50225.5003,8210.00%
2019/07/0400.001228.00227.00-13,890-0.03%
2019/07/031224.0000.00222.5013,9740.03%
2019/07/023230.003229.00229.0004,0890.00%
2019/07/0100.002231.25230.00-24,215-0.05%
2019/06/282224.752224.25226.5004,3360.00%
2019/06/271226.002229.00226.00-14,330-0.02%
2019/06/251224.5000.00223.0014,2890.02%
2019/06/244229.503232.50229.0014,2370.02%
2019/06/2100.002.1229.17229.00-2.14,172-0.05%
2019/06/2000.001222.50224.00-14,066-0.02%
2019/06/1900.001215.50214.00-14,024-0.02%
2019/06/1700.001211.50211.50-14,047-0.02%
2019/06/141206.5000.00207.0014,0700.02%
2019/06/1300.001208.00207.50-14,078-0.02%
2019/06/123213.003214.00211.5004,0810.00%
2019/06/112211.251212.00212.0014,0820.02%
2019/06/100.1210.5000.00210.000.14,0900.00%
2019/06/062205.003203.00204.50-14,077-0.02%
2019/06/051209.5000.00209.5014,0470.02%
2019/06/0400.002213.00211.00-24,045-0.05%
2019/06/034223.501221.00219.5034,0420.07%
2019/05/314227.384227.00228.5004,0410.00%
2019/05/302223.5000.00226.5024,0300.05%
2019/05/281218.5013223.88227.00-124,015-0.30%
2019/05/242214.501216.50213.5014,1370.02%
2019/05/2100.002219.00224.00-24,462-0.04%
2019/05/2011209.9100.00214.00114,4880.25%
2019/05/171217.005220.40213.00-44,475-0.09%
2019/05/162231.0014228.29218.50-124,455-0.27%
2019/05/156222.0014223.57222.50-84,479-0.18%
2019/05/144213.634209.00218.5004,5240.00%
2019/05/139212.611214.00208.0084,5810.17%
2019/05/101201.5000.00204.5014,5520.02%
2019/05/0910210.0000.00204.00104,5250.22%
2019/05/081214.0000.00214.0014,4870.02%
2019/05/0700.002222.50217.50-24,476-0.04%
2019/05/063219.831221.00222.5024,4620.04%
2019/05/034226.255225.60224.00-14,473-0.02%
2019/05/021223.502224.25221.50-14,437-0.02%
2019/04/302225.754225.38227.00-24,426-0.05%
2019/04/294226.1300.00224.0044,4690.09%
2019/04/266235.6700.00235.0064,5010.13%
2019/04/253247.507245.57241.50-44,458-0.09%
2019/04/245238.502236.50238.5034,3510.07%
2019/04/235235.604236.13243.0014,3020.02%
2019/04/222238.254242.38232.50-24,229-0.05%
2019/04/194242.0012237.21237.50-84,190-0.19%
2019/04/188228.0600.00225.5084,0110.20%
2019/04/171220.003219.67219.00-23,927-0.05%
2019/04/161223.0000.00218.5013,9710.03%
2019/04/151213.0000.00216.5014,0010.02%
2019/04/122214.0000.00213.0024,1090.05%
2019/04/1100.0018216.67218.00-184,222-0.43%
2019/04/104222.0000.00222.0044,2260.09%
2019/04/094230.883228.50228.5014,1860.02%
2019/04/0811228.735226.40229.0064,1500.14%
2019/04/0314224.9311.3223.05221.002.74,0720.07%
2019/04/023220.675218.00226.00-23,996-0.05%
2019/03/291205.0000.00205.5013,9830.03%
2019/03/273.2201.9400.00203.003.24,1400.08%
2019/03/260.1202.5011202.50201.50-10.94,206-0.26%
2019/03/251201.001200.50202.5004,2660.00%
2019/03/221209.002214.75208.50-14,298-0.02%
2019/03/217211.791214.00212.5064,3470.14%
2019/03/2000.004214.00211.00-44,400-0.09%
2019/03/1900.001210.50207.50-14,418-0.02%
2019/03/155203.502204.50206.0034,4450.07%
2019/03/131207.501209.00203.5004,5870.00%
2019/03/122207.2500.00202.0024,6570.04%
2019/03/111201.0000.00201.0014,7090.02%
2019/03/081200.001196.50206.5004,8350.00%
2019/03/072200.503203.00199.00-14,961-0.02%
2019/03/063207.1700.00206.0035,0760.06%
2019/03/052207.504209.50206.00-25,229-0.04%
2019/03/044211.631211.50209.5035,3460.06%
2019/02/2713208.3510212.00211.5035,6190.05%
2019/02/269224.0012222.38209.00-35,739-0.05%
2019/02/252215.5000.00217.0025,6310.04%
2019/02/224217.752218.25215.5025,6410.04%
2019/02/219219.338223.94215.5015,6160.02%
2019/02/202211.003210.17223.00-15,461-0.02%
2019/02/192203.006200.75203.00-45,481-0.07%
2019/02/182197.5000.00196.0025,4620.04%
2019/02/152199.501196.00196.0015,4750.02%
2019/02/1400.001194.00202.50-15,478-0.02%
2019/02/138194.508193.50192.0005,3860.00%
2019/02/128193.387195.07193.0015,3270.02%
2019/02/111204.003204.50203.00-25,303-0.04%
2019/01/303198.0000.00198.0035,4080.06%
2019/01/293199.6700.00202.0035,5000.05%
2019/01/253201.332203.25203.0015,7570.02%
2019/01/231203.503201.50203.50-25,862-0.03%
2019/01/222200.753.2199.84201.00-1.25,908-0.02%
2019/01/211199.503203.50200.00-25,997-0.03%
2019/01/1800.001187.50194.00-16,006-0.02%
2019/01/172186.7520191.95187.50-186,030-0.30%
2019/01/1600.001191.00189.50-16,157-0.02%
2019/01/153187.6700.00189.0036,2100.05%
2019/01/142187.507186.29187.50-56,281-0.08%
2019/01/113189.832189.25185.0016,4150.02%
2019/01/1019184.5000.00184.50196,4670.29%
2019/01/096188.672186.50185.5046,5480.06%
2019/01/086178.504184.00184.0026,6440.03%
2019/01/071187.0016185.00183.00-156,701-0.22%
2019/01/0415174.609176.44183.0066,8440.09%
2019/01/0310.2192.477186.21183.503.26,7200.05%
2019/01/0210204.9512206.17203.50-26,715-0.03%
2018/12/2811206.9112207.50206.00-16,832-0.01%
2018/12/273209.832211.50207.0016,9090.01%
2018/12/265208.201209.00202.0046,8980.06%
2018/12/2521205.986206.58204.50156,9090.22%
2018/12/241208.5010.2213.79212.50-9.26,928-0.13%
2018/12/227206.5713207.42208.00-66,924-0.09%
2018/12/2110200.4011203.27206.00-16,978-0.01%
2018/12/205199.703199.33196.0026,9380.03%
2018/12/193202.507198.93205.00-46,950-0.06%
2018/12/189197.727198.64195.0026,9490.03%
2018/12/176204.001203.50204.0057,0290.07%
2018/12/143203.331202.00204.0027,1420.03%
2018/12/1300.002205.50203.00-27,180-0.03%
2018/12/128198.385200.00201.5037,1730.04%
2018/12/112187.751188.50190.5017,1460.01%
2018/12/102182.751183.50186.0017,1760.01%
2018/12/078194.505194.00192.5037,1980.04%
2018/12/065191.7015198.03196.00-107,229-0.14%
2018/12/055200.302208.00199.0037,2100.04%
2018/12/044214.634214.38216.0007,1930.00%
2018/12/0300.001209.00216.00-17,295-0.01%
2018/11/3012201.3310202.20199.5027,3180.03%
2018/11/2914197.1811195.73196.5037,3180.04%
2018/11/2825192.1829192.90189.50-47,192-0.06%
2018/11/2710178.956179.75181.0047,0490.06%
2018/11/2626172.4627172.89180.50-16,944-0.01%
2018/11/238169.562174.50164.5066,6930.09%
2018/11/221192.5011184.68177.50-106,602-0.15%
2018/11/204186.502187.00187.0026,5540.03%
2018/11/193.1185.161184.00187.002.16,5380.03%
2018/11/1611179.0913175.42181.00-26,540-0.03%
2018/11/153181.333181.50180.5006,4140.00%
2018/11/1400.005189.70182.00-56,397-0.08%
2018/11/138182.695182.80186.5036,3800.05%
2018/11/121185.5000.00189.5016,3920.02%
2018/11/092188.5000.00188.0026,4150.03%
2018/11/0811195.3613195.62188.00-26,375-0.03%
2018/11/0714188.1111188.59190.5036,2880.05%
2018/11/0610192.108190.00188.0026,1950.03%
2018/11/055209.808211.50199.50-36,119-0.05%
2018/11/021221.5000.00221.5015,9930.02%
2018/11/014221.252224.25216.0025,9210.03%
2018/10/312210.004198.25210.00-25,873-0.03%
2018/10/303190.332192.50191.0015,8930.02%
2018/10/293190.833187.00187.5005,8750.00%
2018/10/267193.505192.30190.0025,8210.03%
2018/10/252196.252196.75194.0005,8900.00%
2018/10/243204.174208.00206.50-15,865-0.02%
2018/10/234203.133207.50202.0015,7890.02%
2018/10/225213.905.1213.81214.50-0.15,7840.00%
2018/10/1928200.1828198.55215.0005,7160.00%
2018/10/183211.002216.00208.0015,5950.02%
2018/10/172227.2500.00225.0025,5470.04%
2018/10/161223.0012219.96220.00-115,492-0.20%
2018/10/155.1211.561206.00211.504.15,4020.08%
2018/10/125.1196.975202.70201.000.15,3880.00%
2018/10/113203.5000.00203.5035,3000.06%
2018/10/096234.333228.33226.0035,4400.06%
2018/10/084242.754240.00241.0005,3360.00%
2018/10/0500.001260.50242.50-15,232-0.02%
2018/10/042266.001265.00269.0015,1800.02%
2018/10/0300.001261.50265.00-15,155-0.02%
2018/10/023271.332271.25269.0015,1380.02%
2018/10/0110273.858276.44280.5025,0840.04%
2018/09/2818275.8111277.23271.0075,0650.14%
2018/09/274281.1313281.58282.00-94,981-0.18%
2018/09/266294.176293.33288.0004,9610.00%
2018/09/251293.0000.00290.5014,9230.02%
2018/09/215278.505286.00300.0004,9100.00%
2018/09/201287.005284.60282.00-44,785-0.08%
2018/09/191296.001298.00294.5004,6830.00%
2018/09/181295.0000.00293.0014,5990.02%
2018/09/172312.002302.00312.0004,6080.00%
2018/09/142303.502301.50306.5004,6470.00%
2018/09/135294.205292.40290.5004,6470.00%
2018/09/1216301.314299.75295.00124,6050.26%
2018/09/102322.002326.50319.0004,6090.00%
2018/09/075322.409330.00345.00-44,646-0.09%
2018/09/067330.939329.33339.00-24,517-0.04%
2018/09/054325.7510315.05335.00-64,416-0.14%
2018/09/042309.5000.00305.0024,3130.05%
2018/09/031314.003303.33300.00-24,350-0.05%
2018/08/306312.502312.50303.5044,4300.09%
2018/08/291313.504304.75312.50-34,515-0.07%
2018/08/282307.002302.50306.0004,5930.00%
2018/08/241283.501283.50283.5004,6570.00%
2018/08/237289.147294.86288.0004,6570.00%
2018/08/2212291.0812292.58287.0004,6180.00%
2018/08/2100.001290.00293.00-14,608-0.02%
2018/08/172279.502282.25278.0004,6050.00%
2018/08/161275.0000.00284.0014,5690.02%
2018/08/1500.001287.50284.50-14,545-0.02%
2018/08/1400.001296.00297.50-14,553-0.02%
2018/08/131285.0000.00288.0014,5490.02%
2018/08/066317.676323.17316.0004,4990.00%
2018/08/0310344.906348.08342.0044,4500.09%
2018/08/026351.925353.00355.0014,4330.02%
2018/08/0110354.6010358.10358.5004,4240.00%
2018/07/3110319.6017320.00331.50-74,315-0.16%
2018/07/306312.924321.00306.0024,2910.05%
2018/07/275329.405328.30328.5004,2910.00%
2018/07/264319.756322.50318.50-24,297-0.05%
2018/07/254320.881320.50319.0034,3960.07%
2018/07/242316.2500.00326.0024,4980.04%
2018/07/235311.404309.50313.5014,5620.02%
2018/07/2000.001327.00323.00-14,627-0.02%
2018/07/191322.505322.20327.00-44,693-0.09%
2018/07/1811316.7331316.31312.50-204,682-0.43%
2018/07/178308.3835308.26308.00-274,652-0.58%
2018/07/161296.001291.50293.0004,6790.00%
2018/07/1300.002291.75292.50-24,867-0.04%
2018/07/122279.753280.83288.00-14,962-0.02%
2018/07/112273.5011274.68278.00-94,942-0.18%
2018/07/1017269.1811270.09273.5064,9370.12%
2018/07/094267.754267.25267.0004,9310.00%
2018/07/0654279.813274.83276.00514,9601.03%
2018/07/0510274.9012274.42273.00-24,916-0.04%
2018/07/043278.007276.36280.00-44,913-0.08%
2018/07/038271.384274.50268.5044,8930.08%
2018/07/0210270.4014275.14277.50-44,891-0.08%
2018/06/294272.2500.00273.5044,8740.08%
2018/06/287281.436285.17269.0014,8560.02%
2018/06/272278.502286.50278.5004,8500.00%
2018/06/263281.002281.50283.0014,8670.02%
2018/06/252298.0000.00288.5024,8370.04%
2018/06/221315.0000.00309.0014,8080.02%
2018/06/201299.002299.00294.50-14,767-0.02%
2018/06/191309.002311.50310.00-14,775-0.02%
2018/06/152288.757290.71298.50-54,727-0.11%
2018/06/144280.503283.33280.0014,6250.02%
2018/06/138287.005286.60286.0034,6300.06%
2018/06/122289.501300.00288.0014,5770.02%
2018/06/112295.751298.00301.0014,5400.02%
2018/06/083316.673306.33301.5004,5090.00%
2018/06/072309.503312.00310.00-14,455-0.02%
2018/06/0610313.4011299.18313.00-14,466-0.02%
2018/06/052296.5000.00298.0024,3980.05%
2018/06/042276.504277.63278.50-24,303-0.05%
2018/06/011254.003265.67264.00-24,296-0.05%
2018/05/313255.332255.00255.0014,3400.02%
2018/05/301258.501253.00253.0004,4070.00%
2018/05/292262.253257.00257.00-14,494-0.02%
2018/05/283269.832271.50266.0014,5130.02%
2018/05/2500.001271.50275.50-14,517-0.02%
2018/05/241268.002272.00272.00-14,566-0.02%
2018/05/235262.404264.13268.5014,6560.02%
2018/05/223267.502266.25262.0014,7690.02%
2018/05/212264.002264.75266.5004,7710.00%
2018/05/187265.646259.33258.5014,8150.02%
2018/05/171271.501264.00264.0004,9210.00%
2018/05/161272.001267.50267.5005,0440.00%
2018/05/152286.501273.50273.5015,1590.02%
2018/05/112282.753282.67284.00-15,148-0.02%
2018/05/101286.001282.00280.0005,1700.00%
2018/05/091281.001285.00285.0005,1700.00%
2018/05/072278.002280.75281.5005,1910.00%
2018/05/043264.505265.10269.50-25,205-0.04%
2018/05/033271.672263.75259.0015,2520.02%
2018/05/028276.066279.67269.5025,3250.04%
2018/04/305267.406273.75282.00-15,354-0.02%
2018/04/273251.332258.00258.0015,3590.02%
2018/04/261249.002245.75241.00-15,446-0.02%
2018/04/256236.335238.80241.0015,4400.02%
2018/04/248244.069243.83238.50-15,486-0.02%
2018/04/239246.898246.19244.5015,4270.02%
2018/04/204247.134249.00244.0005,4190.00%
2018/04/191274.502260.50260.50-15,317-0.02%
2018/04/182288.7500.00269.5025,1350.04%
2018/04/161315.001316.00316.0005,0510.00%
2018/04/132303.753314.00315.00-15,058-0.02%
2018/04/122306.751299.50299.5015,0420.02%
2018/04/114310.384310.50306.0005,0640.00%
2018/04/101315.001310.00310.0005,1360.00%
2018/04/092308.502312.00309.0005,1440.00%
2018/04/021315.001309.00309.0005,1580.00%
2018/03/302321.502317.00317.0005,2600.00%
2018/03/292324.502319.00319.0005,2970.00%
2018/03/271331.002336.00335.50-15,268-0.02%
2018/03/262326.7500.00323.5025,2760.04%
2018/03/232327.502331.00330.0005,2810.00%
2018/03/221352.002340.50336.00-15,272-0.02%
2018/03/216338.926340.42339.5005,2290.00%
2018/03/202322.002327.00322.0005,2260.00%
2018/03/193331.503328.50328.5005,2430.00%
2018/03/152327.502326.75324.5005,4050.00%
2018/03/141328.001324.00324.0005,5110.00%
2018/03/122335.001320.50320.5015,6130.02%
2018/03/073335.003332.00338.0005,5480.00%
2018/03/061334.001331.50327.0005,4950.00%
2018/03/056323.929321.22324.00-35,434-0.06%
2018/03/024320.631314.00314.0035,3710.06%
2018/03/011306.501310.00310.0005,3110.00%
2018/02/271309.501310.00310.0005,3040.00%
2018/02/2617314.8517308.94309.0005,2760.00%
2018/02/236321.086321.67308.5005,2120.00%
2018/02/223311.673315.33318.0005,1350.00%
2018/02/211290.001297.00297.0005,0050.00%
2018/02/094278.635270.50282.00-15,026-0.02%
2018/02/082287.753273.33275.50-14,905-0.02%
2018/02/075306.203307.67295.0024,8370.04%
2018/02/0600.001308.00307.00-14,718-0.02%
2018/02/052339.251341.00341.0014,7630.02%
2018/02/021341.501352.50354.0004,8220.00%
2018/02/0100.001353.00344.50-14,781-0.02%
2018/01/311344.502353.25359.50-14,802-0.02%
2018/01/304349.886349.08348.50-24,760-0.04%
2018/01/294364.1300.00356.0044,7640.08%
2018/01/263346.835355.50360.00-24,799-0.04%
2018/01/253360.5011368.73341.50-84,769-0.17%
2018/01/242346.002348.25359.0004,6850.00%
2018/01/233339.003340.33340.0004,5830.00%
2018/01/222316.753322.67337.00-14,547-0.02%
2018/01/194304.883307.67306.5014,5660.02%
2018/01/182302.2533310.24297.00-314,559-0.68%
2018/01/162288.251291.00293.0014,5890.02%
2018/01/1500.001275.00281.00-14,637-0.02%
2018/01/121256.001259.00262.5004,7720.00%
2018/01/111262.501260.50260.5004,9040.00%
2018/01/091286.001278.50281.0005,1050.00%
2018/01/041282.001288.00278.0005,3080.00%
2018/01/035267.901268.00271.0045,2920.08%
2018/01/023259.006262.67264.50-35,300-0.06%
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－14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