儒鴻(1476)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　418.50
0
0%		421.00
2.5
0.6%		 433.00
12
2.85%		438.50
5.5
1.27%		 　415.50
-23
-5.25%		425.00
9.5
2.29%		424.00
-1
-0.24%		420.00
-4
-0.94%		405.50
-14.5
-3.45%		 　403.00
-2.5
-0.62%		402.00
-1
-0.25%		399.50
-2.5
-0.62%		405.00
5.5
1.38%		406.00
1
0.25%		 　405.50
-0.5
-0.12%		412.00
6.5
1.6%		409.50
-2.5
-0.61%		410.00
0.5
0.12%		405.50
-4.5
-1.1%		 413.48
2 月　410.50
5
1.23%		415.50
5
1.22%		416.00
0.5
0.12%		 　　　　　　　　　　　422.50
6.5
1.56%		423.00
0.5
0.12%		423.00
0
0%		 　　440.50
17.5
4.14%		 439.50
-1
-0.23%		 425.35
3 月　423.00
-16.5
-3.75%		426.50
3.5
0.83%		420.50
-6
-1.41%		430.50
10
2.38%		 　435.50
5
1.16%		448.00
12.5
2.87%		462.50
14.5
3.24%		494.50
32
6.92%		480.00
-14.5
-2.93%		 　479.00
-1
-0.21%		476.00
-3
-0.63%		467.50
-8.5
-1.79%		467.00
-0.5
-0.11%		462.50
-4.5
-0.96%		 　458.50
-4
-0.86%		455.00
-3.5
-0.76%		473.00
18
3.96%		470.50
-2.5
-0.53%		488.00
17.5
3.72%		 　473.00
-15
-3.07%		483.00
10
2.11%		 461.5
4 月479.00
-4
-0.83%		 　　　484.00
5
1.04%		477.50
-6.5
-1.34%		500.00
22.5
4.71%		495.00
-5
-1%		 　493.00
-2
-0.4%		493.50
0.5
0.1%		499.00
5.5
1.11%		502.00
3
0.6%		515.00
13
2.59%		 　538.00
23
4.47%		538.00
0
0%		517.00
-21
-3.9%		551.00
34
6.58%		545.00
-6
-1.09%		 　538.00
-7
-1.28%		536.00
-2
-0.37%		528.00
-8
-1.49%		536.00
8
1.52%		 515.68
5 月　　537.00
1
0.19%		550.00
13
2.42%		551.00
1
0.18%		568.00
17
3.09%		570.00
2
0.35%		 　613.00
43
7.54%		623.00
10
1.63%		600.00
-23
-3.69%		578.00
-22
-3.67%		587.00
9
1.56%		 　556.00
-31
-5.28%		606.00
50
8.99%		632.00
26
4.29%		615.00
-17
-2.69%		637.00
22
3.58%		 　657.00
20
3.14%		634.00
-23
-3.5%		650.00
16
2.52%		657.00
7
1.08%		649.00
-8
-1.22%		 645.00
-4
-0.62%		608.88
6 月635.00
-10
-1.55%		655.00
20
3.15%		649.00
-6
-0.92%		631.00
-18
-2.77%		 　639.00
8
1.27%		641.00
2
0.31%		624.00
-17
-2.65%		624.00
0
0%		621.00
-3
-0.48%		 　　621.00
0
0%		606.00
-15
-2.42%		629.00
23
3.8%		624.00
-5
-0.79%		 　619.00
-5
-0.8%		636.00
17
2.75%		640.00
4
0.63%		637.00
-3
-0.47%		664.00
27
4.24%		 　658.00
-6
-0.9%		650.00
-8
-1.22%		656.00
6
0.92%		 636.58
7 月655.00
-1
-0.15%		656.00
1
0.15%		 　662.00
6
0.91%		660.00
-2
-0.3%		668.00
8
1.21%		630.00
-38
-5.69%		630.00
0
0%		 　616.00
-14
-2.22%		610.00
-6
-0.97%		596.00
-14
-2.3%		608.00
12
2.01%		613.00
5
0.82%		 　607.00
-6
-0.98%		581.00
-26
-4.28%		590.00
9
1.55%		591.00
1
0.17%		606.00
15
2.54%		 　600.00
-6
-0.99%		600.00
0
0%		606.00
6
1%		615.00
9
1.49%		610.00
-5
-0.81%		 618.89
8 月　615.00
5
0.82%		615.00
0
0%		620.00
5
0.81%		614.00
-6
-0.97%		603.00
-11
-1.79%		 　599.00
-4
-0.66%		589.00
-10
-1.67%		572.00
-17
-2.89%		567.00
-5
-0.87%		552.00
-15
-2.65%		 　537.00
-15
-2.72%		531.00
-6
-1.12%		540.00
9
1.69%		510.00
-30
-5.56%		535.00
25
4.9%		 　543.00
8
1.5%		542.00
-1
-0.18%		558.00
16
2.95%		550.00
-8
-1.43%		542.00
-8
-1.45%		 　565.00
23
4.24%		557.00
-8
-1.42%		565.38
9 月559.00
2
0.36%		556.00
-3
-0.54%		577.00
21
3.78%		 　576.00
-1
-0.17%		572.00
-4
-0.69%		562.00
-10
-1.75%		578.00
16
2.85%		606.00
28
4.84%		 　606.00
0
0%		612.00
6
0.99%		620.00
8
1.31%		608.00
-12
-1.94%		614.00
6
0.99%		 　　　595.00
-19
-3.09%		600.00
5
0.84%		615.00
15
2.5%		 　611.00
-4
-0.65%		610.00
-1
-0.16%		607.00
-3
-0.49%		607.00
0
0%		 594.8
10 月591.00
-16
-2.64%		 　598.00
7
1.18%		604.00
6
1%		580.00
-24
-3.97%		594.00
14
2.41%		571.00
-23
-3.87%		 　　558.00
-13
-2.28%		561.00
3
0.54%		561.00
0
0%		553.00
-8
-1.43%		 　563.00
10
1.81%		573.00
10
1.78%		581.00
8
1.4%		583.00
2
0.34%		573.00
-10
-1.72%		 　582.00
9
1.57%		599.00
17
2.92%		606.00
7
1.17%		609.00
3
0.5%		607.00
-2
-0.33%		 583.38
11 月610.00
3
0.49%		607.00
-3
-0.49%		594.00
-13
-2.14%		598.00
4
0.67%		605.00
7
1.17%		 　620.00
15
2.48%		635.00
15
2.42%		663.00
28
4.41%		658.00
-5
-0.75%		644.00
-14
-2.13%		 　650.00
6
0.93%		653.00
3
0.46%		642.00
-11
-1.68%		640.00
-2
-0.31%		633.00
-7
-1.09%		 　629.00
-4
-0.63%		622.00
-7
-1.11%		611.00
-11
-1.77%		608.00
-3
-0.49%		601.00
-7
-1.15%		 　589.00
-12
-2%		581.00
-8
-1.36%		 620.96
12 月585.00
4
0.69%		581.00
-4
-0.68%		591.00
10
1.72%		 　593.00
2
0.34%		615.00
22
3.71%		622.00
7
1.14%		629.00
7
1.13%		618.00
-11
-1.75%		 　620.00
2
0.32%		615.00
-5
-0.81%		612.00
-3
-0.49%		612.00
0
0%		610.00
-2
-0.33%		 　611.00
1
0.16%		620.00
9
1.47%		620.00
0
0%		620.00
0
0%		625.00
5
0.81%		 　628.00
3
0.48%		630.00
2
0.32%		627.00
-3
-0.48%		631.00
4
0.64%		　614.12

說明:最高漲幅:8.99%最低跌幅:-5.69% 最高價:668.00最低價:399.50平均價:559.68,灰色底表示週末,漲142天(1443.5)元,跌144天(-1296)元,平盤16天
9%=1,8%=2,7%=2,5%=3,4%=15,3%=16,2%=25,1%=50,0%=44,-0%=2,-1%=4,-2%=14,-3%=15,-4%=20,-5%=29,-6%=60,

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 1476 1054283 1038 439305474 420.00 424.00 413.00 418.50 4.00 0% 418.00 2 418.50 5 30.24
2021-01-05 1476 1049344 921 439491766 420.00 423.00 415.00 421.00 2.50 0.6% 420.50 5 421.00 1 30.42
2021-01-07 1476 2103495 1814 904998055 425.00 435.50 420.50 433.00 10.00 2.85% 432.50 24 433.00 1 31.29
2021-01-08 1476 1922868 1670 839220094 433.50 445.00 427.00 438.50 5.50 1.27% 438.00 2 438.50 9 31.68
2021-01-11 1476 3375899 2989 1405870727 431.00 437.00 407.50 415.50 23.00 -5.25% 415.50 1 416.00 16 30.02
2021-01-12 1476 1825259 1582 770487979 417.00 427.00 414.00 425.00 9.50 2.29% 424.50 1 425.00 6 30.71
2021-01-13 1476 680607 594 288567584 425.00 428.50 421.50 424.00 1.00 -0.24% 422.50 8 424.00 9 30.64
2021-01-14 1476 1455623 1212 612591065 424.00 425.50 415.50 420.00 4.00 -0.94% 419.50 16 420.50 2 30.35
2021-01-15 1476 1518809 1469 623545131 418.00 420.00 404.50 405.50 14.50 -3.45% 405.50 2 406.00 3 29.30
2021-01-18 1476 1037056 1030 413826563 402.00 406.00 393.00 403.00 2.50 -0.62% 402.00 1 403.00 10 29.12
2021-01-19 1476 1121100 874 450008353 402.50 409.00 398.00 402.00 1.00 -0.25% 402.00 9 402.50 3 29.05
2021-01-20 1476 760193 713 304930354 400.00 405.00 399.00 399.50 2.50 -0.62% 399.00 51 399.50 10 28.87
2021-01-21 1476 880845 683 355938685 404.50 409.00 399.50 405.00 5.50 1.38% 405.00 8 406.50 1 29.26
2021-01-22 1476 873883 750 355384030 409.00 410.00 402.00 406.00 1.00 0.25% 405.50 2 406.00 1 29.34
2021-01-25 1476 1079868 735 439798642 407.00 413.00 405.00 405.50 0.50 -0.12% 405.50 35 406.00 1 29.30
2021-01-26 1476 905023 872 371282430 408.00 412.00 406.50 412.00 6.50 1.6% 411.50 3 412.00 2 29.77
2021-01-27 1476 611118 592 251989697 415.50 418.00 409.50 409.50 2.50 -0.61% 409.00 8 409.50 11 29.59
2021-01-28 1476 752851 582 306452147 405.00 410.00 401.50 410.00 0.50 0.12% 409.00 3 410.00 77 29.62
2021-01-29 1476 755147 597 306603650 408.00 410.00 404.00 405.50 4.50 -1.1% 405.50 95 406.00 4 29.30
2021-02-02 1476 811977 706 333794915 402.00 414.50 402.00 410.50 5.50 1.23% 410.50 7 411.00 1 29.66
2021-02-03 1476 857971 719 357074674 411.50 419.50 409.00 415.50 5.00 1.22% 415.00 4 415.50 6 30.02
2021-02-04 1476 430843 380 178697747 413.00 417.50 412.50 416.00 0.50 0.12% 414.50 2 416.00 111 30.06
2021-02-17 1476 1089414 1059 456954147 424.00 428.00 411.00 422.50 9.00 1.56% 421.50 11 422.50 6 30.53
2021-02-18 1476 674884 634 287495022 423.50 430.00 422.00 423.00 0.50 0.12% 423.00 4 425.00 1 30.56
2021-02-19 1476 616289 588 259504734 418.00 427.00 416.00 423.00 0.00 0% 423.00 1 424.50 1 30.56
2021-02-23 1476 2047486 1812 901879451 429.00 448.00 428.00 440.50 14.50 4.14% 440.50 2 441.00 1 31.83
2021-02-25 1476 970118 836 430991875 453.00 453.00 438.00 439.50 6.50 -0.23% 439.50 21 440.00 4 31.76
2021-03-02 1476 737368 664 313968113 431.00 436.50 418.00 423.00 6.50 -3.75% 422.00 6 423.00 2 30.56
2021-03-03 1476 945937 860 400193946 428.00 429.00 412.00 426.50 3.50 0.83% 426.00 1 426.50 33 30.82
2021-03-04 1476 1157514 939 495216095 431.00 441.00 420.50 420.50 6.00 -1.41% 420.50 3 421.50 35 30.38
2021-03-05 1476 1090151 881 465491189 415.00 434.00 415.00 430.50 10.00 2.38% 430.00 3 430.50 12 31.11
2021-03-08 1476 1473915 1307 648104525 436.50 448.50 431.50 435.50 5.00 1.16% 435.00 10 435.50 25 31.47
2021-03-09 1476 1450687 1353 648788033 442.00 452.00 442.00 448.00 12.50 2.87% 447.00 3 448.00 4 28.88
2021-03-10 1476 2925268 2660 1349150429 456.00 467.50 455.00 462.50 14.50 3.24% 462.00 2 462.50 15 29.82
2021-03-11 1476 4271232 4010 2076018468 462.00 499.00 460.00 494.50 32.00 6.92% 493.00 6 494.50 10 31.88
2021-03-12 1476 1587929 1596 764581236 488.50 490.00 477.50 480.00 14.50 -2.93% 480.00 1 480.50 11 30.95
2021-03-15 1476 1112600 1101 530045624 480.00 483.00 471.50 479.00 1.00 -0.21% 478.50 1 479.00 1 30.88
2021-03-16 1476 1097717 1049 528297103 488.00 492.00 475.50 476.00 3.00 -0.63% 476.00 10 476.50 1 30.69
2021-03-17 1476 1201903 1299 561159434 477.00 478.50 462.00 467.50 8.50 -1.79% 467.50 4 468.50 3 30.14
2021-03-18 1476 725145 727 337585496 460.00 474.00 460.00 467.00 0.50 -0.11% 466.50 4 467.00 2 30.11
2021-03-19 1476 1117917 889 513856659 462.50 465.00 454.00 462.50 4.50 -0.96% 462.00 2 462.50 15 29.82
2021-03-22 1476 661935 689 302448288 461.50 462.00 452.00 458.50 4.00 -0.86% 458.00 2 458.50 1 29.56
2021-03-23 1476 472113 538 215581717 462.00 462.50 455.00 455.00 3.50 -0.76% 455.00 14 456.00 2 29.34
2021-03-24 1476 1201171 1224 564545089 455.00 475.50 455.00 473.00 18.00 3.96% 472.50 1 473.00 16 30.50
2021-03-25 1476 1056957 1031 495846826 475.00 475.00 462.00 470.50 2.50 -0.53% 468.50 3 470.50 6 30.34
2021-03-26 1476 1270536 1293 614281264 468.00 490.00 466.00 488.00 17.50 3.72% 485.50 6 488.00 21 31.46
2021-03-29 1476 955116 1072 456453284 494.00 494.50 471.50 473.00 15.00 -3.07% 473.00 21 474.00 2 30.50
2021-03-30 1476 1022462 921 491516421 473.50 485.00 473.50 483.00 10.00 2.11% 482.50 1 483.00 3 31.14
2021-04-01 1476 537343 519 256238368 480.50 484.50 473.00 479.00 1.00 -0.83% 479.00 1 479.50 6 30.88
2021-04-06 1476 628047 626 302416497 481.00 485.00 475.00 484.00 5.00 1.04% 483.50 2 484.00 7 31.21
2021-04-07 1476 806031 797 382994832 484.00 484.00 470.50 477.50 6.50 -1.34% 477.00 4 477.50 1 30.79
2021-04-08 1476 2701956 2385 1356259149 490.00 515.00 486.00 500.00 22.50 4.71% 499.50 13 500.00 3 32.24
2021-04-09 1476 779713 783 384512399 499.00 499.00 487.00 495.00 5.00 -1% 494.50 1 495.50 5 31.91
2021-04-12 1476 879356 785 435744677 500.00 509.00 488.00 493.00 2.00 -0.4% 491.50 23 493.00 3 31.79
2021-04-13 1476 821530 607 408104144 496.00 504.00 491.50 493.50 0.50 0.1% 493.50 8 494.00 3 31.82
2021-04-14 1476 1124592 1027 562066765 498.50 513.00 491.00 499.00 5.50 1.11% 499.00 1 499.50 5 32.17
2021-04-15 1476 518226 566 259363983 502.00 507.00 495.00 502.00 3.00 0.6% 501.00 1 502.00 6 32.37
2021-04-16 1476 1042810 1089 531368202 507.00 517.00 495.00 515.00 13.00 2.59% 514.00 11 515.00 19 33.20
2021-04-19 1476 1984328 1741 1060158524 514.00 543.00 511.00 538.00 23.00 4.47% 537.00 20 538.00 1 34.69
2021-04-20 1476 1563039 1460 840491010 533.00 543.00 523.00 538.00 0.00 0% 538.00 9 539.00 2 34.69
2021-04-21 1476 712495 845 373878885 534.00 536.00 517.00 517.00 21.00 -3.9% 517.00 3 518.00 1 33.33
2021-04-22 1476 2796522 2363 1530578402 536.00 555.00 532.00 551.00 34.00 6.58% 549.00 9 551.00 48 35.53
2021-04-23 1476 1118906 1106 606789515 540.00 548.00 537.00 545.00 6.00 -1.09% 543.00 1 545.00 4 35.14
2021-04-26 1476 683086 788 365931061 548.00 548.00 531.00 538.00 7.00 -1.28% 537.00 8 538.00 14 34.69
2021-04-27 1476 590790 579 314420106 539.00 542.00 528.00 536.00 2.00 -0.37% 535.00 3 536.00 14 34.56
2021-04-28 1476 1444073 1516 751508040 537.00 537.00 512.00 528.00 8.00 -1.49% 525.00 2 528.00 3 34.04
2021-04-29 1476 610928 607 325272288 530.00 536.00 523.00 536.00 8.00 1.52% 534.00 3 536.00 12 34.56
2021-05-03 1476 526355 502 282472635 543.00 543.00 533.00 537.00 1.00 0.19% 536.00 27 537.00 13 34.62
2021-05-04 1476 2379960 2023 1322550975 557.00 569.00 540.00 550.00 13.00 2.42% 550.00 17 551.00 15 35.46
2021-05-05 1476 1088836 1021 601044351 559.00 560.00 546.00 551.00 1.00 0.18% 551.00 3 552.00 17 35.53
2021-05-06 1476 2174969 1982 1235356122 554.00 583.00 554.00 568.00 17.00 3.09% 568.00 11 569.00 18 36.62
2021-05-07 1476 1557110 1368 895494656 575.00 588.00 565.00 570.00 2.00 0.35% 570.00 1 571.00 13 31.81
2021-05-10 1476 3889425 2976 2147483647 589.00 625.00 587.00 613.00 43.00 7.54% 613.00 21 614.00 6 34.21
2021-05-11 1476 4388469 4154 2147483647 619.00 640.00 615.00 623.00 10.00 1.63% 623.00 2 624.00 20 34.77
2021-05-12 1476 4914141 4465 2147483647 632.00 643.00 571.00 600.00 23.00 -3.69% 599.00 2 600.00 38 33.48
2021-05-13 1476 2354352 2392 1385122121 613.00 615.00 568.00 578.00 22.00 -3.67% 577.00 6 578.00 9 32.25
2021-05-14 1476 1464807 1340 857020782 581.00 599.00 571.00 587.00 9.00 1.56% 586.00 5 587.00 16 32.76
2021-05-17 1476 1948287 1844 1079341307 559.00 571.00 539.00 556.00 31.00 -5.28% 555.00 12 556.00 2 31.03
2021-05-18 1476 2002352 1860 1187575594 564.00 611.00 561.00 606.00 50.00 8.99% 606.00 4 607.00 6 33.82
2021-05-19 1476 2605839 2448 1647664142 598.00 642.00 598.00 632.00 26.00 4.29% 630.00 3 632.00 15 35.27
2021-05-20 1476 984516 1066 607250629 632.00 632.00 606.00 615.00 17.00 -2.69% 614.00 4 617.00 2 34.32
2021-05-21 1476 1744116 1744 1104937689 637.00 642.00 623.00 637.00 22.00 3.58% 636.00 4 637.00 1 35.55
2021-05-24 1476 3003008 3013 1989066712 628.00 683.00 625.00 657.00 20.00 3.14% 656.00 7 658.00 2 36.66
2021-05-25 1476 2237589 2248 1446445445 657.00 677.00 625.00 634.00 23.00 -3.5% 634.00 20 635.00 7 35.38
2021-05-26 1476 1563183 1311 1008026932 635.00 653.00 635.00 650.00 16.00 2.52% 650.00 10 651.00 19 36.27
2021-05-27 1476 1834663 1361 1195951425 663.00 666.00 631.00 657.00 7.00 1.08% 656.00 10 658.00 25 36.66
2021-05-28 1476 819391 930 531079220 657.00 658.00 640.00 649.00 8.00 -1.22% 648.00 3 649.00 5 36.22
2021-05-31 1476 596218 751 384072724 645.00 652.00 637.00 645.00 4.00 -0.62% 643.00 4 645.00 4 35.99
2021-06-01 1476 1252946 1495 786809738 645.00 645.00 616.00 635.00 10.00 -1.55% 634.00 1 635.00 11 35.44
2021-06-02 1476 1892729 1832 1227048502 644.00 658.00 635.00 655.00 20.00 3.15% 653.00 1 655.00 2 36.55
2021-06-03 1476 836717 882 545081653 651.00 668.00 643.00 649.00 6.00 -0.92% 648.00 7 649.00 5 36.22
2021-06-04 1476 1049542 1246 663935095 646.00 650.00 624.00 631.00 18.00 -2.77% 631.00 4 632.00 3 35.21
2021-06-07 1476 1069971 1030 680014851 638.00 642.00 620.00 639.00 8.00 1.27% 638.00 2 639.00 21 35.66
2021-06-08 1476 652146 650 414888232 641.00 641.00 631.00 641.00 2.00 0.31% 640.00 5 641.00 15 35.77
2021-06-09 1476 1631913 1930 1026519755 641.00 654.00 619.00 624.00 17.00 -2.65% 624.00 1 625.00 8 34.82
2021-06-10 1476 695598 783 432907167 627.00 629.00 617.00 624.00 0.00 0% 624.00 7 625.00 21 34.82
2021-06-11 1476 548066 600 342825471 630.00 637.00 619.00 621.00 3.00 -0.48% 621.00 14 623.00 2 34.65
2021-06-15 1476 1017689 1288 627775810 625.00 629.00 609.00 621.00 0.00 0% 620.00 2 621.00 4 34.65
2021-06-16 1476 1535070 1680 928221619 615.00 623.00 600.00 606.00 15.00 -2.42% 605.00 38 607.00 1 33.82
2021-06-17 1476 1100837 1268 684684643 600.00 631.00 600.00 629.00 23.00 3.8% 627.00 10 629.00 8 35.10
2021-06-18 1476 1421989 1123 891878366 623.00 636.00 621.00 624.00 5.00 -0.79% 624.00 6 626.00 3 34.82
2021-06-21 1476 603676 664 372909061 624.00 626.00 609.00 619.00 5.00 -0.8% 619.00 10 620.00 2 34.54
2021-06-22 1476 1588097 1680 1010641566 612.00 648.00 611.00 636.00 17.00 2.75% 635.00 14 638.00 16 35.49
2021-06-23 1476 1192930 1013 762440902 636.00 644.00 628.00 640.00 4.00 0.63% 639.00 2 641.00 1 35.71
2021-06-24 1476 445360 481 285258034 643.00 645.00 636.00 637.00 3.00 -0.47% 637.00 1 639.00 3 35.55
2021-06-25 1476 1526667 1670 1009804583 646.00 668.00 643.00 664.00 27.00 4.24% 663.00 4 664.00 10 37.05
2021-06-28 1476 985114 1119 650340403 669.00 673.00 653.00 658.00 6.00 -0.9% 658.00 2 659.00 7 36.72
2021-06-29 1476 513415 681 333328886 659.00 659.00 645.00 650.00 8.00 -1.22% 646.00 3 650.00 3 36.27
2021-06-30 1476 981363 1029 642198364 650.00 664.00 634.00 656.00 6.00 0.92% 656.00 12 658.00 4 36.61
2021-07-01 1476 747298 846 493445263 661.00 672.00 649.00 655.00 1.00 -0.15% 653.00 1 655.00 104 36.55
2021-07-02 1476 1009159 1034 671882269 666.00 680.00 655.00 656.00 1.00 0.15% 655.00 2 656.00 1 36.61
2021-07-05 1476 1265357 1116 844325142 667.00 678.00 660.00 662.00 6.00 0.91% 661.00 15 662.00 2 36.94
2021-07-06 1476 698908 773 466059176 666.00 678.00 660.00 660.00 2.00 -0.3% 660.00 95 662.00 66 36.83
2021-07-07 1476 823651 872 546601816 668.00 670.00 657.00 668.00 8.00 1.21% 666.00 3 668.00 15 37.28
2021-07-08 1476 2203148 2741 1402623854 672.00 672.00 625.00 630.00 38.00 -5.69% 630.00 2 631.00 1 35.16
2021-07-09 1476 984048 1109 618673116 633.00 639.00 622.00 630.00 0.00 0% 629.00 9 630.00 469 35.16
2021-07-12 1476 1515667 1949 931204887 630.00 631.00 608.00 616.00 14.00 -2.22% 616.00 6 617.00 3 34.38
2021-07-13 1476 1002735 1293 612330968 618.00 622.00 605.00 610.00 6.00 -0.97% 609.00 45 610.00 17 34.04
2021-07-14 1476 1410169 1814 840325147 610.00 616.00 587.00 596.00 14.00 -2.3% 596.00 2 597.00 1 33.26
2021-07-15 1476 925358 1031 561294637 588.00 614.00 588.00 608.00 12.00 2.01% 608.00 3 609.00 5 33.93
2021-07-16 1476 377974 432 230748619 603.00 614.00 603.00 613.00 5.00 0.82% 612.00 2 613.00 2 34.21
2021-07-19 1476 600973 772 360266400 608.00 609.00 592.00 607.00 6.00 -0.98% 606.00 26 607.00 11 33.87
2021-07-20 1476 2102711 2627 1222038369 597.00 604.00 575.00 581.00 26.00 -4.28% 581.00 11 582.00 1 32.42
2021-07-21 1476 1311843 1333 768081034 583.00 593.00 582.00 590.00 9.00 1.55% 590.00 4 591.00 4 32.92
2021-07-22 1476 1164000 806 687269000 590.00 595.00 583.00 591.00 1.00 0.17% 590.00 113 592.00 3 32.98
2021-07-23 1476 545818 661 330031434 598.00 609.00 595.00 606.00 15.00 2.54% 604.00 4 606.00 5 33.82
2021-07-26 1476 325184 325 195273122 606.00 608.00 597.00 600.00 6.00 -0.99% 600.00 164 602.00 4 33.48
2021-07-27 1476 454719 427 273700744 600.00 606.00 600.00 600.00 0.00 0% 600.00 120 601.00 1 33.48
2021-07-28 1476 625917 616 376917395 608.00 609.00 595.00 606.00 6.00 1% 603.00 1 606.00 15 33.82
2021-07-29 1476 823962 865 503625800 611.00 615.00 603.00 615.00 9.00 1.49% 614.00 7 615.00 14 34.32
2021-07-30 1476 811720 798 492969238 617.00 617.00 601.00 610.00 5.00 -0.81% 607.00 20 610.00 9 34.04
2021-08-02 1476 883257 898 532929332 614.00 615.00 586.00 615.00 5.00 0.82% 614.00 4 615.00 38 34.32
2021-08-03 1476 514724 575 316024679 625.00 625.00 607.00 615.00 0.00 0% 615.00 5 616.00 21 34.32
2021-08-04 1476 731706 698 452077803 619.00 622.00 612.00 620.00 5.00 0.81% 617.00 2 620.00 58 34.60
2021-08-05 1476 719349 727 441843293 620.00 621.00 610.00 614.00 6.00 -0.97% 614.00 1 615.00 3 34.26
2021-08-06 1476 1175259 1132 707237722 610.00 610.00 590.00 603.00 11.00 -1.79% 603.00 6 605.00 1 33.65
2021-08-09 1476 531858 558 318307070 594.00 609.00 590.00 599.00 4.00 -0.66% 598.00 2 599.00 3 28.67
2021-08-10 1476 963984 1048 568053298 596.00 600.00 581.00 589.00 10.00 -1.67% 589.00 33 590.00 135 28.20
2021-08-11 1476 1346858 1512 773472520 581.00 587.00 570.00 572.00 17.00 -2.89% 572.00 20 573.00 1 27.38
2021-08-12 1476 1684665 1734 942826981 562.00 572.00 550.00 567.00 5.00 -0.87% 567.00 8 568.00 15 27.14
2021-08-13 1476 536049 802 297559489 555.00 567.00 547.00 552.00 0.00 -2.65% 552.00 1 556.00 3 26.42
2021-08-16 1476 978281 1121 522000132 543.00 544.00 525.00 537.00 15.00 -2.72% 537.00 3 538.00 9 25.71
2021-08-17 1476 870945 917 466637655 535.00 549.00 526.00 531.00 6.00 -1.12% 531.00 3 532.00 1 25.42
2021-08-18 1476 1319707 1317 703601252 531.00 545.00 517.00 540.00 9.00 1.69% 540.00 1 541.00 13 25.85
2021-08-19 1476 1257805 1556 650274485 528.00 531.00 503.00 510.00 30.00 -5.56% 510.00 4 511.00 14 24.41
2021-08-20 1476 1234465 1244 657159379 516.00 548.00 515.00 535.00 25.00 4.9% 535.00 1 536.00 13 25.61
2021-08-23 1476 881583 998 480822445 535.00 555.00 531.00 543.00 8.00 1.5% 542.00 4 544.00 1 25.99
2021-08-24 1476 557488 552 301498004 543.00 547.00 534.00 542.00 1.00 -0.18% 541.00 15 543.00 1 25.95
2021-08-25 1476 795047 775 442597764 549.00 561.00 545.00 558.00 16.00 2.95% 558.00 6 559.00 3 26.71
2021-08-26 1476 322763 380 177480244 554.00 558.00 541.00 550.00 8.00 -1.43% 550.00 25 551.00 4 26.33
2021-08-27 1476 874862 820 475454860 551.00 551.00 538.00 542.00 8.00 -1.45% 542.00 1 543.00 4 25.95
2021-08-30 1476 688810 744 386367911 542.00 568.00 541.00 565.00 23.00 4.24% 564.00 6 565.00 5 27.05
2021-08-31 1476 748287 664 413561886 557.00 557.00 543.00 557.00 8.00 -1.42% 555.00 1 557.00 8 26.66
2021-09-01 1476 523420 495 294032167 550.00 570.00 550.00 559.00 2.00 0.36% 559.00 1 562.00 9 26.76
2021-09-02 1476 475134 417 263733963 557.00 562.00 550.00 556.00 3.00 -0.54% 555.00 5 557.00 2 26.62
2021-09-03 1476 842890 840 483116738 557.00 580.00 557.00 577.00 21.00 3.78% 576.00 1 577.00 2 27.62
2021-09-06 1476 870513 883 504598811 575.00 586.00 567.00 576.00 1.00 -0.17% 575.00 4 579.00 1 27.57
2021-09-07 1476 323182 319 184963686 576.00 584.00 566.00 572.00 4.00 -0.69% 571.00 2 572.00 1 27.38
2021-09-08 1476 714589 642 402179478 575.00 575.00 556.00 562.00 10.00 -1.75% 562.00 4 564.00 7 26.90
2021-09-09 1476 1076035 1005 619630243 562.00 583.00 562.00 578.00 16.00 2.85% 577.00 4 579.00 1 27.67
2021-09-10 1476 1698459 1744 1020649913 586.00 609.00 583.00 606.00 28.00 4.84% 606.00 2 607.00 25 29.01
2021-09-13 1476 773919 811 470077517 599.00 614.00 597.00 606.00 0.00 0% 605.00 1 606.00 31 29.01
2021-09-14 1476 1566617 1641 966856852 610.00 630.00 606.00 612.00 6.00 0.99% 612.00 3 614.00 10 29.30
2021-09-15 1476 1214726 1373 754675780 614.00 629.00 608.00 620.00 8.00 1.31% 620.00 12 623.00 6 29.68
2021-09-16 1476 775479 1435 471872487 608.00 615.00 603.00 608.00 12.00 -1.94% 608.00 1 609.00 15 29.10
2021-09-17 1476 759000 504 462394000 608.00 614.00 595.00 614.00 6.00 0.99% 612.00 7 614.00 37 29.39
2021-09-22 1476 577097 678 344585917 603.00 608.00 593.00 595.00 19.00 -3.09% 595.00 1 597.00 11 28.48
2021-09-23 1476 843024 1156 508748615 602.00 613.00 596.00 600.00 5.00 0.84% 599.00 8 600.00 16 28.72
2021-09-24 1476 971271 994 593698772 604.00 618.00 600.00 615.00 15.00 2.5% 613.00 18 615.00 4 29.44
2021-09-27 1476 393087 457 240588858 616.00 620.00 605.00 611.00 4.00 -0.65% 611.00 5 612.00 8 29.25
2021-09-28 1476 469254 518 287934109 611.00 622.00 607.00 610.00 1.00 -0.16% 610.00 6 611.00 1 29.20
2021-09-29 1476 472160 541 284393763 610.00 610.00 593.00 607.00 3.00 -0.49% 606.00 3 607.00 5 29.06
2021-09-30 1476 391407 523 238531359 610.00 618.00 604.00 607.00 0.00 0% 606.00 4 608.00 1 29.06
2021-10-01 1476 432421 566 257016793 602.00 608.00 590.00 591.00 16.00 -2.64% 590.00 15 591.00 4 28.29
2021-10-04 1476 730114 757 438803849 597.00 608.00 593.00 598.00 7.00 1.18% 597.00 4 598.00 13 28.63
2021-10-05 1476 805811 958 483711470 607.00 607.00 585.00 604.00 6.00 1% 603.00 2 604.00 14 28.91
2021-10-06 1476 1039804 1265 612415966 604.00 605.00 580.00 580.00 24.00 -3.97% 580.00 73 581.00 1 27.76
2021-10-07 1476 761278 681 454274055 596.00 604.00 586.00 594.00 14.00 2.41% 593.00 3 594.00 1 28.43
2021-10-08 1476 2047895 2172 1166713426 593.00 593.00 560.00 571.00 23.00 -3.87% 571.00 1 573.00 26 27.33
2021-10-12 1476 1321201 1455 738582674 565.00 578.00 552.00 558.00 13.00 -2.28% 557.00 7 558.00 14 26.71
2021-10-13 1476 558490 564 314256524 562.00 569.00 560.00 561.00 3.00 0.54% 560.00 135 562.00 20 26.86
2021-10-14 1476 504149 533 283664598 562.00 569.00 552.00 561.00 0.00 0% 561.00 6 562.00 8 26.86
2021-10-15 1476 931025 989 517246812 570.00 570.00 551.00 553.00 8.00 -1.43% 553.00 2 554.00 17 26.47
2021-10-18 1476 628742 632 354414516 556.00 569.00 556.00 563.00 10.00 1.81% 563.00 9 565.00 11 26.95
2021-10-19 1476 520283 495 295654221 566.00 573.00 561.00 573.00 10.00 1.78% 571.00 2 573.00 2 27.43
2021-10-20 1476 681050 612 392780101 576.00 581.00 569.00 581.00 8.00 1.4% 577.00 1 581.00 6 27.81
2021-10-21 1476 575215 583 335830233 587.00 590.00 575.00 583.00 2.00 0.34% 580.00 9 583.00 7 27.91
2021-10-22 1476 324028 374 186739893 583.00 583.00 572.00 573.00 10.00 -1.72% 573.00 16 574.00 1 27.43
2021-10-25 1476 380571 450 221618470 577.00 587.00 573.00 582.00 9.00 1.57% 582.00 8 583.00 6 27.86
2021-10-26 1476 860090 1035 513011698 585.00 604.00 583.00 599.00 17.00 2.92% 598.00 12 599.00 7 28.67
2021-10-27 1476 453714 585 273496522 599.00 607.00 596.00 606.00 7.00 1.17% 605.00 13 606.00 8 29.01
2021-10-28 1476 412826 442 250949474 607.00 615.00 604.00 609.00 3.00 0.5% 606.00 3 610.00 11 29.15
2021-10-29 1476 319809 336 193757652 609.00 612.00 601.00 607.00 2.00 -0.33% 606.00 4 607.00 40 29.06
2021-11-01 1476 384645 517 235761297 613.00 624.00 605.00 610.00 3.00 0.49% 608.00 7 610.00 2 29.20
2021-11-02 1476 588826 835 358337840 615.00 617.00 599.00 607.00 3.00 -0.49% 606.00 10 607.00 19 29.06
2021-11-03 1476 447055 1126 266184567 608.00 609.00 588.00 594.00 13.00 -2.14% 594.00 4 595.00 46 28.43
2021-11-04 1476 654643 558 388652359 600.00 606.00 584.00 598.00 4.00 0.67% 598.00 3 599.00 7 28.63
2021-11-05 1476 655965 613 392690651 595.00 606.00 588.00 605.00 7.00 1.17% 604.00 1 605.00 3 30.51
2021-11-08 1476 1098456 1281 686649211 612.00 635.00 611.00 620.00 15.00 2.48% 620.00 19 621.00 1 31.27
2021-11-09 1476 1095725 1285 688512825 636.00 637.00 618.00 635.00 15.00 2.42% 634.00 20 635.00 38 32.02
2021-11-10 1476 2619049 2809 1725605078 631.00 672.00 631.00 663.00 28.00 4.41% 663.00 3 664.00 5 33.43
2021-11-11 1476 999663 2173 656547955 644.00 666.00 641.00 658.00 5.00 -0.75% 657.00 2 658.00 1 33.18
2021-11-12 1476 1060422 2593 686673955 660.00 660.00 642.00 644.00 14.00 -2.13% 644.00 12 647.00 1 32.48
2021-11-15 1476 585941 709 379641392 646.00 656.00 640.00 650.00 6.00 0.93% 648.00 1 650.00 31 32.78
2021-11-16 1476 384674 534 250121620 645.00 653.00 644.00 653.00 3.00 0.46% 652.00 3 653.00 3 32.93
2021-11-17 1476 779229 778 502074602 651.00 662.00 639.00 642.00 11.00 -1.68% 642.00 18 644.00 2 32.38
2021-11-18 1476 472936 493 303862951 650.00 650.00 640.00 640.00 2.00 -0.31% 640.00 31 643.00 1 32.27
2021-11-19 1476 589339 680 373789293 640.00 648.00 631.00 633.00 7.00 -1.09% 632.00 6 633.00 6 31.92
2021-11-22 1476 490806 547 307897342 634.00 636.00 621.00 629.00 4.00 -0.63% 628.00 8 629.00 4 31.72
2021-11-23 1476 351681 471 219614409 626.00 633.00 621.00 622.00 7.00 -1.11% 622.00 42 623.00 5 31.37
2021-11-24 1476 875541 1025 535632939 620.00 624.00 605.00 611.00 11.00 -1.77% 611.00 11 612.00 2 30.81
2021-11-25 1476 382825 425 233249325 611.00 616.00 603.00 608.00 3.00 -0.49% 608.00 28 609.00 6 30.66
2021-11-26 1476 468641 590 282642867 605.00 610.00 600.00 601.00 7.00 -1.15% 601.00 14 602.00 1 30.31
2021-11-29 1476 961458 1229 567276197 596.00 599.00 586.00 589.00 12.00 -2% 589.00 2 590.00 8 29.70
2021-11-30 1476 1735520 1570 1016607517 591.00 595.00 581.00 581.00 8.00 -1.36% 581.00 27 583.00 8 29.30
2021-12-01 1476 1398868 1410 814552237 580.00 591.00 574.00 585.00 4.00 0.69% 585.00 11 586.00 20 29.50
2021-12-02 1476 756400 802 439583681 586.00 586.00 576.00 581.00 4.00 -0.68% 581.00 6 582.00 17 29.30
2021-12-03 1476 1069746 1111 631092568 588.00 597.00 578.00 591.00 10.00 1.72% 590.00 70 591.00 5 29.80
2021-12-06 1476 570468 668 338471392 591.00 596.00 589.00 593.00 2.00 0.34% 592.00 4 594.00 20 29.90
2021-12-07 1476 1442154 1496 880948713 600.00 618.00 593.00 615.00 22.00 3.71% 614.00 4 615.00 10 31.01
2021-12-08 1476 1235090 1303 767385553 617.00 626.00 615.00 622.00 7.00 1.14% 622.00 10 623.00 2 31.37
2021-12-09 1476 1211705 1849 758950063 626.00 632.00 619.00 629.00 7.00 1.13% 627.00 2 629.00 3 31.72
2021-12-10 1476 814891 1190 505477678 626.00 627.00 611.00 618.00 11.00 -1.75% 618.00 2 619.00 2 31.16
2021-12-13 1476 505114 1237 315213772 621.00 628.00 617.00 620.00 2.00 0.32% 619.00 4 622.00 8 31.27
2021-12-14 1476 336728 485 208542037 615.00 625.00 615.00 615.00 5.00 -0.81% 615.00 14 617.00 4 31.01
2021-12-15 1476 502440 662 308106352 619.00 620.00 606.00 612.00 3.00 -0.49% 612.00 2 613.00 5 30.86
2021-12-16 1476 379785 535 233020502 618.00 622.00 610.00 612.00 0.00 0% 611.00 8 614.00 6 30.86
2021-12-17 1476 505291 527 309733939 618.00 619.00 610.00 610.00 2.00 -0.33% 610.00 48 613.00 4 30.76
2021-12-20 1476 297639 411 181757632 610.00 617.00 606.00 611.00 1.00 0.16% 609.00 4 611.00 4 30.81
2021-12-21 1476 604809 616 374136555 613.00 624.00 612.00 620.00 9.00 1.47% 620.00 6 622.00 2 31.27
2021-12-22 1476 271407 327 168555546 627.00 627.00 617.00 620.00 0.00 0% 620.00 71 621.00 3 31.27
2021-12-23 1476 158513 230 98489679 621.00 624.00 618.00 620.00 0.00 0% 620.00 2 621.00 2 31.27
2021-12-24 1476 344853 510 216341588 626.00 630.00 623.00 625.00 5.00 0.81% 625.00 6 627.00 1 31.52
2021-12-27 1476 215129 350 135575520 625.00 633.00 625.00 628.00 3.00 0.48% 628.00 7 629.00 4 31.67
2021-12-28 1476 345357 452 217368205 628.00 633.00 623.00 630.00 2.00 0.32% 630.00 138 632.00 5 31.77
2021-12-29 1476 250634 515 157983792 630.00 636.00 627.00 627.00 3.00 -0.48% 626.00 3 629.00 2 31.62
2021-12-30 1476 382771 547 242663309 630.00 639.00 628.00 631.00 4.00 0.64% 631.00 2 632.00 3 31.82