大統益(1232)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　139.50
0
0%		139.00
-0.5
-0.36%		 135.00
-4
-2.88%		137.50
2.5
1.85%		 　138.50
1
0.73%		140.00
1.5
1.08%		139.00
-1
-0.71%		140.00
1
0.72%		137.50
-2.5
-1.79%		 　135.00
-2.5
-1.82%		134.00
-1
-0.74%		130.50
-3.5
-2.61%		130.50
0
0%		131.00
0.5
0.38%		 　130.00
-1
-0.76%		130.50
0.5
0.38%		130.50
0
0%		129.50
-1
-0.77%		127.50
-2
-1.54%		 134.26
2 月　131.50
4
3.14%		131.00
-0.5
-0.38%		131.50
0.5
0.38%		 　　　　　　　　　　　134.00
2.5
1.9%		132.50
-1.5
-1.12%		132.50
0
0%		 　　133.00
0.5
0.38%		 133.00
0
0%		 132.41
3 月　132.00
-1
-0.75%		133.50
1.5
1.14%		135.00
1.5
1.12%		134.50
-0.5
-0.37%		 　137.50
3
2.23%		137.50
0
0%		137.50
0
0%		138.50
1
0.73%		137.50
-1
-0.72%		 　136.00
-1.5
-1.09%		138.00
2
1.47%		138.50
0.5
0.36%		139.00
0.5
0.36%		138.00
-1
-0.72%		 　139.00
1
0.72%		139.00
0
0%		138.50
-0.5
-0.36%		138.50
0
0%		139.00
0.5
0.36%		 　140.00
1
0.72%		144.50
4.5
3.21%		 137.88
4 月141.00
-3.5
-2.42%		 　　　139.50
-1.5
-1.06%		141.50
2
1.43%		141.00
-0.5
-0.35%		141.00
0
0%		 　141.50
0.5
0.35%		142.50
1
0.71%		142.50
0
0%		142.00
-0.5
-0.35%		142.00
0
0%		 　143.00
1
0.7%		143.50
0.5
0.35%		143.00
-0.5
-0.35%		143.50
0.5
0.35%		145.00
1.5
1.05%		 　151.00
6
4.14%		150.00
-1
-0.66%		165.00
15
10%		177.50
12.5
7.58%		 147.56
5 月　　169.00
-8.5
-4.79%		163.00
-6
-3.55%		164.50
1.5
0.92%		162.00
-2.5
-1.52%		165.00
3
1.85%		 　167.00
2
1.21%		166.50
-0.5
-0.3%		162.00
-4.5
-2.7%		159.00
-3
-1.85%		167.00
8
5.03%		 　156.50
-10.5
-6.29%		164.00
7.5
4.79%		161.50
-2.5
-1.52%		159.00
-2.5
-1.55%		161.00
2
1.26%		 　161.50
0.5
0.31%		160.00
-1.5
-0.93%		159.00
-1
-0.63%		163.00
4
2.52%		161.50
-1.5
-0.92%		 160.50
-1
-0.62%		162.25
6 月162.00
1.5
0.93%		162.00
0
0%		163.50
1.5
0.93%		166.00
2.5
1.53%		 　174.00
8
4.82%		171.00
-3
-1.72%		167.00
-4
-2.34%		168.00
1
0.6%		167.00
-1
-0.6%		 　　165.50
-1.5
-0.9%		167.00
1.5
0.91%		165.50
-1.5
-0.9%		165.00
-0.5
-0.3%		 　163.50
-1.5
-0.91%		165.00
1.5
0.92%		169.00
4
2.42%		167.00
-2
-1.18%		166.50
-0.5
-0.3%		 　166.00
-0.5
-0.3%		165.00
-1
-0.6%		165.00
0
0%		 166.42
7 月167.50
2.5
1.52%		165.50
-2
-1.19%		 　167.00
1.5
0.91%		165.50
-1.5
-0.9%		165.00
-0.5
-0.3%		167.00
2
1.21%		166.50
-0.5
-0.3%		 　165.50
-1
-0.6%		163.00
-2.5
-1.51%		163.50
0.5
0.31%		164.50
1
0.61%		165.50
1
0.61%		 　166.00
0.5
0.3%		167.50
1.5
0.9%		171.00
3.5
2.09%		169.50
-1.5
-0.88%		172.00
2.5
1.47%		 　169.50
-2.5
-1.45%		167.00
-2.5
-1.47%		167.00
0
0%		168.00
1
0.6%		167.50
-0.5
-0.3%		 166.96
8 月　169.00
1.5
0.9%		171.50
2.5
1.48%		170.50
-1
-0.58%		169.00
-1.5
-0.88%		169.50
0.5
0.3%		 　166.50
-3
-1.77%		166.00
-0.5
-0.3%		165.00
-1
-0.6%		164.00
-1
-0.61%		162.00
-2
-1.22%		 　162.00
0
0%		161.50
-0.5
-0.31%		160.00
-1.5
-0.93%		159.00
-1
-0.63%		158.50
-0.5
-0.31%		 　162.00
3.5
2.21%		160.00
-2
-1.23%		161.00
1
0.63%		158.50
-2.5
-1.55%		159.00
0.5
0.32%		 　158.00
-1
-0.63%		157.50
-0.5
-0.32%		163.02
9 月159.00
1.5
0.95%		160.00
1
0.63%		161.00
1
0.63%		 　159.00
-2
-1.24%		157.50
-1.5
-0.94%		156.00
-1.5
-0.95%		156.00
0
0%		158.00
2
1.28%		 　158.50
0.5
0.32%		158.50
0
0%		159.00
0.5
0.32%		157.50
-1.5
-0.94%		158.00
0.5
0.32%		 　　　157.00
-1
-0.63%		157.00
0
0%		158.00
1
0.64%		 　158.50
0.5
0.32%		157.50
-1
-0.63%		156.50
-1
-0.63%		157.00
0.5
0.32%		 157.88
10 月154.50
-2.5
-1.59%		 　155.50
1
0.65%		154.50
-1
-0.64%		155.00
0.5
0.32%		157.00
2
1.29%		156.00
-1
-0.64%		 　　158.00
2
1.28%		157.50
-0.5
-0.32%		158.00
0.5
0.32%		158.50
0.5
0.32%		 　160.00
1.5
0.95%		159.50
-0.5
-0.31%		159.50
0
0%		157.50
-2
-1.25%		157.50
0
0%		 　159.00
1.5
0.95%		161.00
2
1.26%		158.50
-2.5
-1.55%		158.00
-0.5
-0.32%		158.00
0
0%		 157.71
11 月157.50
-0.5
-0.32%		158.00
0.5
0.32%		158.00
0
0%		157.50
-0.5
-0.32%		159.50
2
1.27%		 　162.00
2.5
1.57%		163.00
1
0.62%		161.50
-1.5
-0.92%		163.50
2
1.24%		163.50
0
0%		 　164.00
0.5
0.31%		167.50
3.5
2.13%		168.50
1
0.6%		167.00
-1.5
-0.89%		167.00
0
0%		 　166.00
-1
-0.6%		163.00
-3
-1.81%		163.00
0
0%		162.00
-1
-0.61%		160.50
-1.5
-0.93%		 　160.00
-0.5
-0.31%		160.50
0.5
0.31%		 162.52
12 月163.00
2.5
1.56%		161.50
-1.5
-0.92%		161.00
-0.5
-0.31%		 　161.00
0
0%		159.50
-1.5
-0.93%		160.00
0.5
0.31%		159.00
-1
-0.63%		159.00
0
0%		 　158.50
-0.5
-0.31%		157.50
-1
-0.63%		156.50
-1
-0.63%		156.50
0
0%		156.00
-0.5
-0.32%		 　154.00
-2
-1.28%		156.00
2
1.3%		157.00
1
0.64%		157.00
0
0%		157.50
0.5
0.32%		 　157.50
0
0%		158.00
0.5
0.32%		158.00
0
0%		158.50
0.5
0.32%		　158.21

說明:最高漲幅:10%最低跌幅:-6.29% 最高價:177.50最低價:127.50平均價:154.71,灰色底表示週末,漲127天(247.5)元,跌139天(-242.5)元,平盤36天
10%=1,8%=1,5%=4,4%=2,3%=5,2%=18,1%=59,0%=73,-0%=1,-1%=2,-2%=3,-3%=4,-4%=20,-5%=32,-6%=77,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 1232 538464 691 74720423 142.50 142.50 135.50 139.50 3.00 0% 139.00 2 139.50 6 20.31
2021-01-05 1232 202815 252 28273511 139.50 140.50 138.00 139.00 0.50 -0.36% 139.00 1 139.50 5 20.23
2021-01-07 1232 153545 277 20821862 137.50 137.50 135.00 135.00 2.50 -2.88% 135.00 28 135.50 11 19.65
2021-01-08 1232 134968 203 18417982 135.50 138.00 135.00 137.50 2.50 1.85% 137.00 9 137.50 1 20.01
2021-01-11 1232 85965 133 11892565 138.00 139.00 137.50 138.50 1.00 0.73% 138.50 7 139.00 12 20.16
2021-01-12 1232 236044 282 33187810 138.50 143.00 138.50 140.00 1.50 1.08% 140.00 8 140.50 5 20.38
2021-01-13 1232 186527 223 26131483 140.50 142.50 139.00 139.00 1.00 -0.71% 139.00 4 140.00 11 20.23
2021-01-14 1232 61368 124 8512543 139.00 140.00 138.00 140.00 1.00 0.72% 138.50 2 140.00 3 20.38
2021-01-15 1232 124692 252 17152642 140.00 140.00 136.50 137.50 2.50 -1.79% 137.00 9 137.50 1 20.01
2021-01-18 1232 123183 312 16676399 137.00 137.00 134.50 135.00 2.50 -1.82% 135.00 27 135.50 22 19.65
2021-01-19 1232 214806 396 28654295 135.50 135.50 132.00 134.00 1.00 -0.74% 134.00 1 134.50 29 19.51
2021-01-20 1232 264454 546 34526887 132.50 132.50 129.00 130.50 3.50 -2.61% 130.00 18 130.50 5 19.00
2021-01-21 1232 101300 226 13217260 130.50 131.50 130.00 130.50 0.00 0% 130.00 9 130.50 2 19.00
2021-01-22 1232 82814 180 10830838 131.50 131.50 130.00 131.00 0.50 0.38% 130.50 5 131.00 1 19.07
2021-01-25 1232 91914 205 11928832 131.00 131.00 129.00 130.00 1.00 -0.76% 129.50 16 130.00 13 18.92
2021-01-26 1232 52246 133 6800649 130.00 130.50 130.00 130.50 0.50 0.38% 130.00 5 130.50 1 19.00
2021-01-27 1232 78298 143 10233936 130.50 131.50 130.00 130.50 0.00 0% 130.50 7 131.00 3 19.00
2021-01-28 1232 94907 211 12274325 130.00 130.00 129.00 129.50 1.00 -0.77% 129.50 2 130.00 10 18.85
2021-01-29 1232 141131 417 18129592 129.00 129.50 127.00 127.50 2.00 -1.54% 127.50 6 128.00 5 18.56
2021-02-02 1232 94126 179 12280723 129.00 132.00 128.50 131.50 0.50 3.14% 131.00 2 131.50 3 19.14
2021-02-03 1232 22198 97 2902884 130.00 131.50 130.00 131.00 0.50 -0.38% 130.50 3 131.50 4 19.07
2021-02-04 1232 50605 108 6630179 129.50 131.50 129.50 131.50 0.50 0.38% 131.50 2 132.00 7 19.14
2021-02-17 1232 138419 233 18476618 133.50 135.00 132.00 134.00 2.50 1.9% 134.00 1 134.50 4 19.51
2021-02-18 1232 81463 137 10856789 134.00 134.00 132.50 132.50 1.50 -1.12% 132.50 4 133.50 5 19.29
2021-02-19 1232 54142 114 7175561 132.50 133.00 132.00 132.50 0.00 0% 132.00 17 133.00 9 19.29
2021-02-23 1232 153239 192 20412702 133.00 134.00 133.00 133.00 0.00 0.38% 132.50 22 133.00 3 19.36
2021-02-25 1232 80434 157 10697430 133.00 133.00 132.50 133.00 0.00 0% 132.50 27 133.50 12 19.36
2021-03-02 1232 67093 128 8907663 132.50 133.50 132.00 132.00 0.00 -0.75% 131.50 5 132.00 1 19.21
2021-03-03 1232 126643 182 16937380 132.00 135.00 132.00 133.50 1.50 1.14% 133.00 12 134.00 6 19.43
2021-03-04 1232 75419 141 10126319 133.00 135.00 132.50 135.00 1.50 1.12% 134.50 2 135.00 4 19.65
2021-03-05 1232 54806 129 7373843 133.50 135.00 133.50 134.50 0.50 -0.37% 134.50 2 135.00 13 19.58
2021-03-08 1232 139003 218 18977869 134.50 137.50 134.50 137.50 3.00 2.23% 137.00 6 137.50 28 20.01
2021-03-09 1232 113104 157 15513383 137.50 137.50 136.50 137.50 0.00 0% 137.00 18 137.50 2 20.01
2021-03-10 1232 62709 121 8638670 138.00 138.00 137.50 137.50 0.00 0% 137.00 8 138.00 20 20.01
2021-03-11 1232 90131 147 12432261 137.50 138.50 137.50 138.50 1.00 0.73% 138.00 2 139.00 19 20.16
2021-03-12 1232 67639 160 9308328 138.00 138.00 137.00 137.50 1.00 -0.72% 137.00 20 138.00 14 20.01
2021-03-15 1232 118177 283 16117605 137.00 137.50 135.50 136.00 1.50 -1.09% 136.00 1 136.50 13 19.80
2021-03-16 1232 473709 486 65652771 137.50 142.00 137.00 138.00 2.00 1.47% 137.50 5 138.00 4 20.09
2021-03-17 1232 126754 214 17589120 139.50 139.50 138.00 138.50 0.50 0.36% 138.50 1 139.00 13 20.16
2021-03-18 1232 155027 238 21666084 140.00 140.00 139.00 139.00 0.50 0.36% 139.00 2 139.50 1 17.20
2021-03-19 1232 92630 272 12789010 138.50 138.50 137.50 138.00 1.00 -0.72% 137.50 11 138.00 4 17.08
2021-03-22 1232 113859 241 15873504 138.00 140.50 138.00 139.00 1.00 0.72% 139.00 12 139.50 2 17.20
2021-03-23 1232 99258 210 13780783 139.50 139.50 138.00 139.00 0.00 0% 138.50 6 139.00 1 17.20
2021-03-24 1232 66470 171 9221943 139.50 139.50 138.00 138.50 0.50 -0.36% 138.50 1 139.00 13 17.14
2021-03-25 1232 103411 334 14271825 139.00 139.00 137.50 138.50 0.00 0% 138.00 1 139.00 33 17.14
2021-03-26 1232 92929 175 12859800 138.50 139.00 138.00 139.00 0.50 0.36% 138.50 1 139.00 15 17.20
2021-03-29 1232 172561 296 24177600 139.00 141.00 139.00 140.00 1.00 0.72% 140.00 6 140.50 19 17.33
2021-03-30 1232 186062 340 26385773 140.00 144.50 140.00 144.50 4.50 3.21% 144.00 1 144.50 6 17.88
2021-04-01 1232 185457 432 26046976 141.50 141.50 139.50 141.00 1.00 -2.42% 140.50 2 141.00 21 17.45
2021-04-06 1232 340383 819 47298106 141.00 141.50 138.00 139.50 1.50 -1.06% 139.00 7 139.50 1 17.26
2021-04-07 1232 106202 249 14922483 139.50 141.50 139.50 141.50 2.00 1.43% 141.00 2 141.50 7 17.51
2021-04-08 1232 81383 234 11460470 141.00 141.50 140.50 141.00 0.50 -0.35% 140.50 5 141.00 1 17.45
2021-04-09 1232 86984 170 12294518 140.50 142.00 140.50 141.00 0.00 0% 141.00 21 141.50 1 17.45
2021-04-12 1232 93535 291 13278205 141.50 142.50 141.50 141.50 0.50 0.35% 142.00 1 142.50 22 17.51
2021-04-13 1232 169980 254 24270025 142.00 143.50 141.50 142.50 1.00 0.71% 142.00 26 142.50 6 17.64
2021-04-14 1232 91703 199 13062796 143.50 143.50 141.50 142.50 0.00 0% 142.00 4 142.50 1 17.64
2021-04-15 1232 62236 181 8844273 143.00 143.00 141.50 142.00 0.50 -0.35% 141.50 21 142.50 9 17.57
2021-04-16 1232 58490 158 8306137 142.00 142.00 141.50 142.00 0.00 0% 141.50 16 142.50 8 17.57
2021-04-19 1232 81177 206 11584510 143.00 143.50 142.00 143.00 1.00 0.7% 142.50 2 143.00 20 17.70
2021-04-20 1232 77102 181 11052324 143.00 144.00 143.00 143.50 0.50 0.35% 143.00 9 143.50 12 17.76
2021-04-21 1232 76697 216 10976857 143.00 143.50 142.50 143.00 0.50 -0.35% 143.00 9 143.50 13 17.70
2021-04-22 1232 98269 225 14105329 143.50 144.00 143.00 143.50 0.50 0.35% 143.00 11 143.50 7 17.76
2021-04-23 1232 223865 327 32327563 144.00 145.00 144.00 145.00 1.50 1.05% 144.50 1 145.00 27 17.95
2021-04-26 1232 363186 564 54698089 148.00 153.00 148.00 151.00 6.00 4.14% 150.50 5 151.00 31 18.69
2021-04-27 1232 177052 367 26511489 151.50 152.00 148.50 150.00 1.00 -0.66% 149.50 2 150.00 6 18.56
2021-04-28 1232 985673 1054 160011673 156.00 165.00 156.00 165.00 15.00 10% 165.00 114 0.00 0 17.44
2021-04-29 1232 2175894 2239 389513946 181.50 181.50 171.00 177.50 12.50 7.58% 177.50 13 178.00 21 18.76
2021-05-03 1232 735461 1222 125603702 175.50 175.50 168.00 169.00 8.50 -4.79% 169.00 17 169.50 6 17.86
2021-05-04 1232 849007 1449 141788039 169.00 176.00 160.00 163.00 6.00 -3.55% 163.00 3 163.50 8 17.23
2021-05-05 1232 304981 531 50506857 163.00 168.00 162.00 164.50 1.50 0.92% 164.50 2 165.00 1 17.39
2021-05-06 1232 217575 539 35669787 167.00 168.00 160.50 162.00 2.50 -1.52% 161.50 4 162.00 4 17.12
2021-05-07 1232 168163 327 27419879 164.00 165.00 162.00 165.00 3.00 1.85% 164.50 1 165.00 11 17.44
2021-05-10 1232 374202 513 62375355 164.50 171.50 163.00 167.00 2.00 1.21% 167.00 8 167.50 1 17.65
2021-05-11 1232 603993 732 101746937 164.50 174.50 164.00 166.50 0.50 -0.3% 166.50 8 167.00 2 17.60
2021-05-12 1232 800624 2078 128853550 166.50 170.00 151.00 162.00 4.50 -2.7% 162.00 4 163.00 13 17.12
2021-05-13 1232 380328 1088 60978237 160.50 165.00 154.50 159.00 3.00 -1.85% 159.00 9 159.50 3 16.81
2021-05-14 1232 415431 582 68587016 161.00 168.00 161.00 167.00 8.00 5.03% 166.00 3 167.00 10 17.65
2021-05-17 1232 717300 1759 114262275 162.00 167.00 155.00 156.50 10.50 -6.29% 156.00 12 157.00 1 16.54
2021-05-18 1232 277552 416 44970271 160.00 164.50 159.50 164.00 7.50 4.79% 163.50 3 164.00 5 17.34
2021-05-19 1232 295245 674 47340958 162.00 163.00 158.50 161.50 2.50 -1.52% 161.00 8 162.00 6 17.07
2021-05-20 1232 221121 542 35413826 162.50 164.00 158.00 159.00 2.50 -1.55% 158.50 7 159.50 13 16.81
2021-05-21 1232 130814 227 21034642 161.00 162.00 159.50 161.00 2.00 1.26% 161.00 5 161.50 8 17.02
2021-05-24 1232 111009 253 17884315 161.00 162.50 159.00 161.50 0.50 0.31% 161.50 2 162.00 8 17.07
2021-05-25 1232 159436 379 25672620 162.00 163.00 159.50 160.00 1.50 -0.93% 160.00 3 160.50 2 16.91
2021-05-26 1232 126253 442 20040440 160.00 160.00 158.00 159.00 1.00 -0.63% 159.00 4 159.50 1 16.81
2021-05-27 1232 213772 412 34197251 159.00 163.00 157.50 163.00 4.00 2.52% 163.00 4 163.50 6 17.23
2021-05-28 1232 103713 258 16787738 161.50 162.50 161.00 161.50 1.50 -0.92% 161.50 10 163.00 9 17.07
2021-05-31 1232 120477 317 19386435 161.00 162.00 160.00 160.50 1.00 -0.62% 160.50 2 161.00 11 16.97
2021-06-01 1232 87981 188 14183603 160.50 162.50 160.00 162.00 1.50 0.93% 161.00 16 162.00 6 17.12
2021-06-02 1232 104060 255 16832965 162.50 162.50 161.00 162.00 0.00 0% 161.50 4 162.00 2 17.12
2021-06-03 1232 149314 267 24355013 162.00 164.50 162.00 163.50 1.50 0.93% 163.50 2 164.00 6 17.28
2021-06-04 1232 210955 337 34916613 163.50 168.00 163.50 166.00 2.50 1.53% 166.00 3 166.50 4 17.55
2021-06-07 1232 598037 811 102601732 168.00 175.50 167.50 174.00 8.00 4.82% 173.50 3 174.00 12 18.39
2021-06-08 1232 326055 532 56089678 176.00 176.00 170.00 171.00 3.00 -1.72% 171.00 2 171.50 8 18.08
2021-06-09 1232 267827 614 44829784 171.00 171.00 166.00 167.00 4.00 -2.34% 166.50 7 167.00 2 17.65
2021-06-10 1232 142172 347 23625911 167.00 168.00 164.50 168.00 1.00 0.6% 167.50 4 169.00 2 17.76
2021-06-11 1232 98645 292 16446964 166.50 167.50 165.00 167.00 1.00 -0.6% 166.50 1 167.00 4 17.65
2021-06-15 1232 135978 367 22517382 167.00 167.50 164.50 165.50 1.50 -0.9% 165.50 1 166.00 16 17.49
2021-06-16 1232 130331 301 21661239 165.00 168.50 164.50 167.00 1.50 0.91% 167.00 4 167.50 1 17.65
2021-06-17 1232 74696 226 12389186 166.00 166.50 165.50 165.50 1.50 -0.9% 165.50 2 166.00 4 17.49
2021-06-18 1232 80449 289 13276208 165.00 165.00 164.50 165.00 0.50 -0.3% 165.00 11 165.50 6 17.44
2021-06-21 1232 155825 614 25463616 165.00 165.00 162.00 163.50 1.50 -0.91% 163.00 7 163.50 2 17.28
2021-06-22 1232 91787 234 15105163 163.50 165.50 163.50 165.00 1.50 0.92% 164.50 4 165.50 6 17.44
2021-06-23 1232 182734 405 30606930 165.50 169.50 165.50 169.00 4.00 2.42% 168.00 3 169.00 5 17.86
2021-06-24 1232 61672 332 10332959 168.00 169.00 167.00 167.00 2.00 -1.18% 166.50 8 167.00 2 17.65
2021-06-25 1232 103740 286 17251398 168.50 168.50 165.50 166.50 0.50 -0.3% 165.50 15 166.50 4 17.60
2021-06-28 1232 76137 257 12590325 166.00 166.50 164.00 166.00 0.50 -0.3% 165.50 8 166.50 17 17.55
2021-06-29 1232 67072 257 11078336 165.50 165.50 164.50 165.00 1.00 -0.6% 165.00 3 165.50 6 17.44
2021-06-30 1232 73602 215 12180852 164.50 166.00 164.50 165.00 0.00 0% 165.00 18 165.50 4 17.44
2021-07-01 1232 118060 231 19689252 165.00 167.50 165.00 167.50 2.50 1.52% 166.50 1 167.50 9 17.71
2021-07-02 1232 91197 514 15160149 167.50 167.50 165.00 165.50 2.00 -1.19% 165.00 39 166.00 4 17.49
2021-07-05 1232 68056 178 11309347 165.50 167.00 165.50 167.00 1.50 0.91% 166.00 17 167.00 15 17.65
2021-07-06 1232 81783 345 13585149 167.00 167.00 165.50 165.50 1.50 -0.9% 165.50 25 166.00 2 17.49
2021-07-07 1232 67454 321 11147491 165.00 165.50 165.00 165.00 0.50 -0.3% 165.00 21 165.50 5 17.44
2021-07-08 1232 88127 237 14639582 165.00 167.50 165.00 167.00 2.00 1.21% 166.50 5 167.00 8 17.65
2021-07-09 1232 44924 241 7459674 165.50 166.50 165.50 166.50 0.50 -0.3% 165.50 12 166.50 6 17.60
2021-07-12 1232 174211 527 28784339 165.00 166.00 164.50 165.50 1.00 -0.6% 165.00 10 165.50 27 17.49
2021-07-13 1232 195394 723 32133713 165.00 165.50 163.00 163.00 2.50 -1.51% 163.00 15 164.00 1 17.23
2021-07-14 1232 106148 436 17374773 164.00 164.00 163.00 163.50 0.50 0.31% 163.00 15 164.00 8 17.28
2021-07-15 1232 115898 406 19006030 164.00 165.50 162.50 164.50 1.00 0.61% 164.50 3 165.00 1 17.39
2021-07-16 1232 73013 274 12006343 163.50 165.50 163.50 165.50 1.00 0.61% 165.50 1 166.00 8 17.49
2021-07-19 1232 79263 243 13169037 165.00 167.00 165.00 166.00 0.50 0.3% 166.00 1 166.50 8 17.55
2021-07-20 1232 155675 278 25969495 165.50 167.50 165.50 167.50 1.50 0.9% 167.00 3 167.50 10 17.71
2021-07-21 1232 310725 485 52725072 169.00 172.00 168.00 171.00 3.50 2.09% 171.00 1 171.50 10 18.08
2021-07-22 1232 185000 171 31550500 171.50 173.00 169.00 169.50 1.50 -0.88% 169.50 10 170.00 1 17.92
2021-07-23 1232 229111 358 39248154 170.50 172.50 169.00 172.00 2.50 1.47% 171.50 2 172.00 2 18.18
2021-07-26 1232 99495 402 16939827 171.50 171.50 169.50 169.50 2.50 -1.45% 169.50 14 170.00 1 17.92
2021-07-27 1232 114724 641 19230362 169.50 169.50 165.50 167.00 2.50 -1.47% 167.00 1 167.50 4 17.65
2021-07-28 1232 156096 624 25849729 167.00 167.00 164.50 167.00 0.00 0% 166.50 1 167.00 4 17.65
2021-07-29 1232 30678 199 5119419 166.00 168.00 166.00 168.00 1.00 0.6% 167.50 2 168.00 1 17.76
2021-07-30 1232 55707 330 9290555 167.00 167.50 166.00 167.50 0.50 -0.3% 166.50 13 167.50 3 17.71
2021-08-02 1232 68193 191 11509130 167.00 170.00 167.00 169.00 1.50 0.9% 169.00 1 170.00 5 17.86
2021-08-03 1232 57630 165 9761586 169.00 171.50 168.00 171.50 2.50 1.48% 169.00 3 171.50 2 18.13
2021-08-04 1232 51424 184 8770960 171.50 171.50 170.00 170.50 1.00 -0.58% 170.00 16 170.50 5 18.02
2021-08-05 1232 46610 284 7900976 170.00 170.00 169.00 169.00 1.50 -0.88% 169.00 10 170.00 5 17.86
2021-08-06 1232 45870 323 7725636 169.00 169.50 167.50 169.50 0.50 0.3% 169.00 1 169.50 2 17.92
2021-08-09 1232 122148 576 20381432 168.00 168.00 166.00 166.50 3.00 -1.77% 166.50 10 167.00 1 17.42
2021-08-10 1232 63520 292 10561338 166.50 167.50 165.50 166.00 0.50 -0.3% 166.00 5 167.00 5 17.36
2021-08-11 1232 136666 546 22558017 165.50 167.00 163.50 165.00 1.00 -0.6% 164.50 14 166.00 2 17.26
2021-08-12 1232 107471 489 17659291 164.00 165.00 163.50 164.00 1.00 -0.61% 163.50 10 164.00 4 17.15
2021-08-13 1232 170505 976 27687795 164.00 164.00 161.00 162.00 2.00 -1.22% 162.00 8 162.50 6 16.95
2021-08-16 1232 114688 337 18593397 161.50 164.00 160.50 162.00 0.00 0% 162.00 2 162.50 1 16.95
2021-08-17 1232 68503 355 11073793 161.50 162.00 161.00 161.50 0.50 -0.31% 161.00 28 162.00 1 16.89
2021-08-18 1232 188639 795 30201151 161.50 161.50 159.00 160.00 1.50 -0.93% 160.00 3 160.50 5 16.74
2021-08-19 1232 158598 638 25289345 160.00 161.00 158.00 159.00 1.00 -0.63% 159.00 4 159.50 7 16.63
2021-08-20 1232 158059 962 24957592 159.00 159.00 157.00 158.50 0.50 -0.31% 158.00 7 158.50 3 16.58
2021-08-23 1232 200698 444 32321118 158.50 163.00 158.50 162.00 3.50 2.21% 161.50 6 162.00 13 16.95
2021-08-24 1232 169535 439 26992808 159.50 161.00 157.50 160.00 0.00 -1.23% 160.00 9 160.50 3 16.74
2021-08-25 1232 61649 236 9897626 160.00 161.00 159.50 161.00 1.00 0.63% 160.50 8 161.00 5 16.84
2021-08-26 1232 126521 602 20169743 161.00 161.50 158.50 158.50 2.50 -1.55% 158.50 6 159.00 2 16.58
2021-08-27 1232 142314 380 22546405 158.00 159.50 157.50 159.00 0.50 0.32% 159.00 1 159.50 2 16.63
2021-08-30 1232 125775 573 19865367 158.00 158.50 157.50 158.00 1.00 -0.63% 157.50 7 158.00 11 16.53
2021-08-31 1232 60076 350 9457559 158.00 158.00 157.00 157.50 0.50 -0.32% 157.50 1 158.00 3 16.47
2021-09-01 1232 57754 169 9151322 157.50 159.00 157.50 159.00 1.50 0.95% 159.00 8 159.50 4 16.63
2021-09-02 1232 47130 144 7520225 159.00 160.00 159.00 160.00 1.00 0.63% 159.50 2 160.00 3 16.74
2021-09-03 1232 55493 190 8877606 160.00 161.00 158.50 161.00 1.00 0.63% 160.50 1 161.00 4 16.84
2021-09-06 1232 36439 302 5825946 160.50 160.50 159.00 159.00 2.00 -1.24% 159.00 13 160.00 11 16.63
2021-09-07 1232 64290 382 10176282 159.00 159.00 157.50 157.50 1.50 -0.94% 157.50 13 158.00 3 16.47
2021-09-08 1232 112578 780 17649398 157.50 158.00 156.00 156.00 1.50 -0.95% 156.00 16 157.00 4 16.32
2021-09-09 1232 93357 535 14523774 156.00 156.00 155.00 156.00 0.00 0% 155.50 12 156.50 2 16.32
2021-09-10 1232 53393 181 8405390 156.00 159.00 155.50 158.00 2.00 1.28% 157.50 11 158.50 5 16.53
2021-09-13 1232 34490 216 5448743 158.00 158.50 157.50 158.50 0.50 0.32% 157.50 3 158.00 1 16.58
2021-09-14 1232 48688 189 7693918 157.00 159.00 157.00 158.50 0.00 0% 158.00 2 159.00 5 16.58
2021-09-15 1232 76295 228 12080986 158.50 159.00 157.50 159.00 0.50 0.32% 157.50 6 159.00 1 16.63
2021-09-16 1232 54490 303 8629479 158.50 159.00 157.50 157.50 1.50 -0.94% 157.50 12 158.00 2 16.47
2021-09-17 1232 37000 35 5848500 157.50 158.50 157.50 158.00 0.50 0.32% 158.00 5 158.50 8 16.53
2021-09-22 1232 68654 375 10790698 157.50 157.50 156.50 157.00 1.00 -0.63% 157.00 1 157.50 11 16.42
2021-09-23 1232 50334 187 7914244 157.00 157.50 157.00 157.00 0.00 0% 157.00 2 157.50 1 16.42
2021-09-24 1232 42685 153 6733893 158.00 158.00 157.50 158.00 1.00 0.64% 157.50 1 158.00 9 16.53
2021-09-27 1232 79199 220 12568944 158.00 159.50 158.00 158.50 0.50 0.32% 158.50 9 159.00 2 16.58
2021-09-28 1232 43406 190 6864993 158.50 158.50 157.50 157.50 1.00 -0.63% 157.50 11 158.00 5 16.47
2021-09-29 1232 128495 509 20082660 157.00 157.00 155.50 156.50 1.00 -0.63% 156.00 3 157.00 1 16.37
2021-09-30 1232 33191 253 5185500 156.00 157.00 155.50 157.00 0.50 0.32% 156.00 13 157.50 2 16.42
2021-10-01 1232 124241 629 19300461 156.50 156.50 154.50 154.50 2.50 -1.59% 154.50 8 155.00 1 16.16
2021-10-04 1232 55544 264 8606967 155.00 155.50 154.50 155.50 1.00 0.65% 154.50 3 155.50 7 16.27
2021-10-05 1232 44618 324 6899919 155.00 155.00 154.00 154.50 1.00 -0.64% 154.50 8 155.00 14 16.16
2021-10-06 1232 51493 193 7962439 155.00 155.00 154.00 155.00 0.50 0.32% 154.00 13 155.00 6 16.21
2021-10-07 1232 74225 177 11620449 155.00 157.50 155.00 157.00 2.00 1.29% 156.00 6 157.00 1 16.42
2021-10-08 1232 57194 239 8911376 157.00 157.00 155.00 156.00 1.00 -0.64% 156.00 1 156.50 4 16.32
2021-10-12 1232 68105 237 10641161 157.00 158.00 154.50 158.00 2.00 1.28% 155.50 2 158.50 1 16.53
2021-10-13 1232 51314 171 8075736 157.00 158.00 156.50 157.50 0.50 -0.32% 157.00 5 158.00 10 16.47
2021-10-14 1232 35297 145 5557268 157.00 158.00 157.00 158.00 0.50 0.32% 157.50 2 158.00 4 16.53
2021-10-15 1232 80520 164 12710831 158.00 158.50 157.50 158.50 0.50 0.32% 158.00 1 159.00 7 16.58
2021-10-18 1232 87923 190 14005482 158.50 160.00 158.00 160.00 1.50 0.95% 159.50 1 160.00 34 16.74
2021-10-19 1232 61421 157 9791592 160.00 160.00 158.50 159.50 0.50 -0.31% 159.00 2 159.50 5 16.68
2021-10-20 1232 39390 123 6269764 159.50 159.50 158.50 159.50 0.00 0% 159.00 1 159.50 4 16.68
2021-10-21 1232 226335 295 35872500 160.00 160.00 157.50 157.50 2.00 -1.25% 157.50 2 160.00 8 16.47
2021-10-22 1232 18216 109 2871831 157.50 158.00 157.50 157.50 0.00 0% 157.50 6 158.00 1 16.47
2021-10-25 1232 46096 185 7320360 159.00 159.00 158.00 159.00 1.50 0.95% 158.50 17 159.00 11 16.63
2021-10-26 1232 117079 295 18731900 159.50 161.00 158.50 161.00 2.00 1.26% 160.50 4 161.00 21 16.84
2021-10-27 1232 82231 358 13043542 158.00 160.00 157.00 158.50 2.50 -1.55% 158.50 8 159.00 2 19.24
2021-10-28 1232 75075 189 11855935 158.00 158.50 157.50 158.00 0.50 -0.32% 158.00 11 158.50 1 19.17
2021-10-29 1232 64141 242 10112305 158.50 158.50 157.00 158.00 0.00 0% 157.50 6 158.00 14 19.17
2021-11-01 1232 111366 300 17521824 157.50 157.50 157.00 157.50 0.50 -0.32% 157.00 7 158.00 5 19.11
2021-11-02 1232 46006 163 7251334 158.00 158.00 157.00 158.00 0.50 0.32% 157.50 1 158.00 8 19.17
2021-11-03 1232 47552 189 7498707 158.00 158.00 157.00 158.00 0.00 0% 157.00 31 158.00 10 19.17
2021-11-04 1232 36608 180 5770269 157.50 158.00 157.00 157.50 0.50 -0.32% 157.50 7 158.00 17 19.11
2021-11-05 1232 68047 168 10777122 157.50 159.50 157.50 159.50 2.00 1.27% 159.00 1 159.50 3 19.36
2021-11-08 1232 186980 411 30016786 159.50 162.50 158.00 162.00 2.50 1.57% 161.50 3 162.50 14 19.66
2021-11-09 1232 125381 664 20283884 162.00 163.50 160.50 163.00 1.00 0.62% 162.50 1 163.00 5 19.78
2021-11-10 1232 65850 218 10626559 162.00 162.00 161.00 161.50 1.50 -0.92% 161.00 14 161.50 1 19.60
2021-11-11 1232 120239 296 19394956 161.50 163.50 159.50 163.50 2.00 1.24% 162.00 2 163.50 6 19.84
2021-11-12 1232 95884 225 15620785 163.50 163.50 162.00 163.50 0.00 0% 163.00 3 163.50 2 19.84
2021-11-15 1232 195161 344 32038310 163.00 166.00 162.50 164.00 0.50 0.31% 164.00 2 165.00 1 19.90
2021-11-16 1232 180428 662 29985384 164.50 168.00 164.50 167.50 3.50 2.13% 167.00 2 167.50 1 20.33
2021-11-17 1232 231306 491 38612641 167.50 168.50 164.00 168.50 1.00 0.6% 168.00 5 168.50 11 20.45
2021-11-18 1232 113676 227 19034789 169.00 169.00 166.50 167.00 1.50 -0.89% 166.50 8 167.00 1 20.27
2021-11-19 1232 103923 811 17224454 165.50 167.00 165.00 167.00 0.00 0% 166.50 1 167.00 5 20.27
2021-11-22 1232 51285 532 8529354 167.00 167.50 165.50 166.00 1.00 -0.6% 165.50 5 166.00 9 20.15
2021-11-23 1232 95530 1424 15636191 165.00 165.00 163.00 163.00 3.00 -1.81% 163.00 24 163.50 3 19.78
2021-11-24 1232 63718 218 10372874 164.00 164.00 162.00 163.00 0.00 0% 162.50 2 163.00 11 19.78
2021-11-25 1232 72840 330 11786337 162.50 162.50 161.00 162.00 1.00 -0.61% 162.00 1 162.50 5 19.66
2021-11-26 1232 51812 350 8327675 161.50 161.50 160.00 160.50 1.50 -0.93% 160.50 2 161.00 11 19.48
2021-11-29 1232 99435 291 15932756 160.50 161.00 159.50 160.00 0.50 -0.31% 160.00 12 160.50 1 19.42
2021-11-30 1232 75055 176 12083062 161.00 162.00 160.00 160.50 0.50 0.31% 160.50 2 161.50 1 19.48
2021-12-01 1232 38029 148 6158604 160.50 163.50 160.50 163.00 2.50 1.56% 162.50 2 163.00 2 19.78
2021-12-02 1232 25487 134 4119946 162.00 162.00 161.00 161.50 1.50 -0.92% 161.50 2 162.00 6 19.60
2021-12-03 1232 47503 144 7684352 163.00 163.00 161.00 161.00 0.50 -0.31% 161.00 6 161.50 1 19.54
2021-12-06 1232 21832 109 3521985 161.50 162.00 160.50 161.00 0.00 0% 161.00 1 161.50 7 19.54
2021-12-07 1232 108132 363 17270869 160.50 160.50 159.00 159.50 1.50 -0.93% 159.00 32 159.50 1 19.36
2021-12-08 1232 149699 325 23918217 159.50 161.50 159.00 160.00 0.50 0.31% 159.50 3 160.00 1 19.42
2021-12-09 1232 112576 317 17959873 161.00 161.00 159.00 159.00 1.00 -0.63% 159.00 7 159.50 1 19.30
2021-12-10 1232 47561 239 7581355 160.50 160.50 158.50 159.00 0.00 0% 159.00 10 159.50 1 19.30
2021-12-13 1232 135584 411 21524184 159.50 159.50 158.50 158.50 0.50 -0.31% 158.00 60 158.50 1 19.24
2021-12-14 1232 116009 473 18316746 158.50 158.50 157.00 157.50 1.00 -0.63% 157.50 19 158.00 6 19.11
2021-12-15 1232 170341 661 26757425 157.50 157.50 156.50 156.50 1.00 -0.63% 156.50 29 157.00 2 18.99
2021-12-16 1232 158975 420 24937226 157.00 157.50 156.50 156.50 0.00 0% 156.50 24 157.00 2 18.99
2021-12-17 1232 228745 646 35717850 157.00 157.00 155.50 156.00 0.50 -0.32% 156.00 6 156.50 2 18.93
2021-12-20 1232 344267 1034 53420685 158.00 158.00 154.00 154.00 2.00 -1.28% 154.00 86 155.00 4 18.69
2021-12-21 1232 135254 332 21161990 154.50 157.50 154.50 156.00 2.00 1.3% 156.00 7 157.00 2 18.93
2021-12-22 1232 100937 212 15838822 156.50 157.50 156.50 157.00 1.00 0.64% 156.50 5 157.00 6 19.05
2021-12-23 1232 63130 165 9919134 157.50 157.50 156.50 157.00 0.00 0% 157.00 1 157.50 8 19.05
2021-12-24 1232 28054 122 4412783 157.00 157.50 157.00 157.50 0.50 0.32% 157.00 10 157.50 4 19.11
2021-12-27 1232 45989 202 7240185 158.00 158.00 157.00 157.50 0.00 0% 157.00 14 157.50 3 19.11
2021-12-28 1232 50389 235 7938656 157.00 158.00 157.00 158.00 0.50 0.32% 157.50 17 158.00 18 19.17
2021-12-29 1232 59241 160 9368298 158.00 158.50 158.00 158.00 0.00 0% 158.00 18 158.50 2 19.17
2021-12-30 1232 53802 181 8533806 158.00 159.00 158.00 158.50 0.50 0.32% 158.00 21 159.00 21 19.24