聚陽(1477)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　　　193.00
0
0%		190.00
-3
-1.55%		 190.50
0.5
0.26%		191.00
0.5
0.26%		 　190.50
-0.5
-0.26%		194.50
4
2.1%		194.50
0
0%		196.00
1.5
0.77%		193.50
-2.5
-1.28%		 　196.50
3
1.55%		194.50
-2
-1.02%		200.00
5.5
2.83%		199.00
-1
-0.5%		200.50
1.5
0.75%		 　195.00
-5.5
-2.74%		196.50
1.5
0.77%		195.00
-1.5
-0.76%		190.50
-4.5
-2.31%		188.00
-2.5
-1.31%		 193.66
2 月　190.00
2
1.06%		196.50
6.5
3.42%		196.00
-0.5
-0.25%		 　　　　　　　　　　　195.00
-1
-0.51%		202.00
7
3.59%		205.00
3
1.49%		 　　207.00
2
0.98%		 210.00
3
1.45%		 201.85
3 月　203.00
-7
-3.33%		206.00
3
1.48%		203.00
-3
-1.46%		205.00
2
0.99%		 　206.00
1
0.49%		206.50
0.5
0.24%		217.50
11
5.33%		219.50
2
0.92%		223.00
3.5
1.59%		 　224.00
1
0.45%		218.00
-6
-2.68%		216.00
-2
-0.92%		221.50
5.5
2.55%		218.50
-3
-1.35%		 　223.00
4.5
2.06%		225.50
2.5
1.12%		236.50
11
4.88%		245.00
8.5
3.59%		247.50
2.5
1.02%		 　245.50
-2
-0.81%		247.00
1.5
0.61%		 223.15
4 月246.00
-1
-0.4%		 　　　243.00
-3
-1.22%		244.00
1
0.41%		246.50
2.5
1.02%		251.00
4.5
1.83%		 　250.50
-0.5
-0.2%		246.00
-4.5
-1.8%		245.50
-0.5
-0.2%		251.00
5.5
2.24%		245.50
-5.5
-2.19%		 　250.00
4.5
1.83%		252.00
2
0.8%		247.50
-4.5
-1.79%		254.00
6.5
2.63%		247.50
-6.5
-2.56%		 　246.50
-1
-0.4%		239.00
-7.5
-3.04%		245.50
6.5
2.72%		245.00
-0.5
-0.2%		 246.88
5 月　　243.00
-2
-0.82%		234.00
-9
-3.7%		253.00
19
8.12%		253.00
0
0%		262.00
9
3.56%		 　266.50
4.5
1.72%		271.50
5
1.88%		259.00
-12.5
-4.6%		252.00
-7
-2.7%		250.00
-2
-0.79%		 　238.00
-12
-4.8%		258.00
20
8.4%		252.00
-6
-2.33%		252.00
0
0%		270.50
18.5
7.34%		 　281.00
10.5
3.88%		276.00
-5
-1.78%		283.50
7.5
2.72%		281.50
-2
-0.71%		284.50
3
1.07%		 281.00
-3.5
-1.23%		263.44
6 月284.00
3
1.07%		283.50
-0.5
-0.18%		274.50
-9
-3.17%		269.50
-5
-1.82%		 　267.50
-2
-0.74%		268.50
1
0.37%		263.50
-5
-1.86%		265.50
2
0.76%		262.00
-3.5
-1.32%		 　　261.50
-0.5
-0.19%		260.00
-1.5
-0.57%		264.50
4.5
1.73%		261.50
-3
-1.13%		 　256.50
-5
-1.91%		269.00
12.5
4.87%		271.00
2
0.74%		271.50
0.5
0.18%		269.00
-2.5
-0.92%		 　270.00
1
0.37%		269.00
-1
-0.37%		274.00
5
1.86%		 267.73
7 月269.50
-4.5
-1.64%		266.00
-3.5
-1.3%		 　264.50
-1.5
-0.56%		257.00
-7.5
-2.84%		254.50
-2.5
-0.97%		250.00
-4.5
-1.77%		247.00
-3
-1.2%		 　245.50
-1.5
-0.61%		241.00
-4.5
-1.83%		242.00
1
0.41%		245.50
3.5
1.45%		247.00
1.5
0.61%		 　243.00
-4
-1.62%		236.00
-7
-2.88%		235.50
-0.5
-0.21%		237.00
1.5
0.64%		239.50
2.5
1.05%		 　233.00
-6.5
-2.71%		240.00
7
3%		239.50
-0.5
-0.21%		237.50
-2
-0.84%		237.50
0
0%		 245.57
8 月　236.50
-1
-0.42%		234.00
-2.5
-1.06%		250.00
16
6.84%		248.50
-1.5
-0.6%		246.00
-2.5
-1.01%		 　240.00
-6
-2.44%		235.00
-5
-2.08%		234.00
-1
-0.43%		236.00
2
0.85%		228.50
-7.5
-3.18%		 　219.00
-9.5
-4.16%		221.50
2.5
1.14%		226.00
4.5
2.03%		216.00
-10
-4.42%		219.00
3
1.39%		 　225.00
6
2.74%		229.50
4.5
2%		231.50
2
0.87%		233.00
1.5
0.65%		236.00
3
1.29%		 　236.00
0
0%		238.50
2.5
1.06%		232.29
9 月236.50
-2
-0.84%		235.00
-1.5
-0.63%		245.50
10.5
4.47%		 　244.00
-1.5
-0.61%		243.50
-0.5
-0.2%		240.00
-3.5
-1.44%		244.00
4
1.67%		248.00
4
1.64%		 　250.00
2
0.81%		258.50
8.5
3.4%		259.50
1
0.39%		253.00
-6.5
-2.5%		253.50
0.5
0.2%		 　　　253.00
-0.5
-0.2%		252.50
-0.5
-0.2%		247.50
-5
-1.98%		 　246.00
-1.5
-0.61%		245.00
-1
-0.41%		242.50
-2.5
-1.02%		246.50
4
1.65%		 247.12
10 月241.00
-5.5
-2.23%		 　237.00
-4
-1.66%		226.50
-10.5
-4.43%		221.50
-5
-2.21%		222.50
1
0.45%		223.00
0.5
0.22%		 　　215.00
-8
-3.59%		214.00
-1
-0.47%		215.00
1
0.47%		209.00
-6
-2.79%		 　217.50
8.5
4.07%		219.50
2
0.92%		218.00
-1.5
-0.68%		217.50
-0.5
-0.23%		220.00
2.5
1.15%		 　223.00
3
1.36%		230.00
7
3.14%		231.00
1
0.43%		233.00
2
0.87%		242.50
9.5
4.08%		 224.58
11 月235.00
-7.5
-3.09%		231.00
-4
-1.7%		224.00
-7
-3.03%		228.00
4
1.79%		234.00
6
2.63%		 　236.50
2.5
1.07%		238.50
2
0.85%		237.50
-1
-0.42%		237.00
-0.5
-0.21%		237.50
0.5
0.21%		 　238.00
0.5
0.21%		238.50
0.5
0.21%		237.00
-1.5
-0.63%		237.50
0.5
0.21%		243.50
6
2.53%		 　242.50
-1
-0.41%		242.00
-0.5
-0.21%		238.50
-3.5
-1.45%		239.00
0.5
0.21%		234.00
-5
-2.09%		 　233.00
-1
-0.43%		233.00
0
0%		 236.26
12 月233.50
0.5
0.21%		239.00
5.5
2.36%		237.00
-2
-0.84%		 　240.50
3.5
1.48%		247.50
7
2.91%		247.50
0
0%		249.00
1.5
0.61%		247.00
-2
-0.8%		 　248.00
1
0.4%		248.00
0
0%		246.00
-2
-0.81%		245.00
-1
-0.41%		247.00
2
0.82%		 　242.00
-5
-2.02%		248.00
6
2.48%		246.50
-1.5
-0.6%		248.50
2
0.81%		250.50
2
0.8%		 　248.50
-2
-0.8%		247.50
-1
-0.4%		248.50
1
0.4%		247.00
-1.5
-0.6%		　245.42

說明:最高漲幅:8.4%最低跌幅:-4.8% 最高價:284.50最低價:188.00平均價:236.77,灰色底表示週末,漲134天(522)元,跌158天(-567.5)元,平盤10天
8%=2,7%=2,5%=3,4%=9,3%=14,2%=23,1%=50,0%=41,-0%=3,-1%=7,-2%=25,-3%=30,-4%=36,-5%=57,

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 1477 984295 866 189304902 191.50 194.00 191.50 193.00 1.50 0% 193.00 1 193.50 20 21.28
2021-01-05 1477 1360043 1097 259179794 191.50 192.50 189.50 190.00 3.00 -1.55% 190.00 37 190.50 18 20.95
2021-01-07 1477 1578980 1367 298115984 187.00 190.50 186.00 190.50 5.00 0.26% 190.00 3 190.50 25 21.00
2021-01-08 1477 1335569 988 254792409 190.00 192.00 189.50 191.00 0.50 0.26% 190.50 100 191.00 6 21.06
2021-01-11 1477 1001594 632 190369137 191.00 192.00 188.50 190.50 0.50 -0.26% 190.00 400 190.50 10 21.00
2021-01-12 1477 3036250 2368 593319210 192.00 197.50 191.50 194.50 4.00 2.1% 194.50 38 195.00 36 21.44
2021-01-13 1477 1723935 1249 336594579 197.00 198.50 193.50 194.50 0.00 0% 194.50 22 195.00 13 21.44
2021-01-14 1477 2448941 1861 483950195 196.00 200.00 195.00 196.00 1.50 0.77% 196.00 10 196.50 4 21.61
2021-01-15 1477 1505645 1092 294072721 196.00 199.00 193.00 193.50 2.50 -1.28% 193.50 10 194.00 2 21.33
2021-01-18 1477 1964684 1514 382190782 193.50 197.00 191.50 196.50 3.00 1.55% 196.00 44 196.50 8 21.66
2021-01-19 1477 2837852 1959 548859160 195.00 196.00 191.00 194.50 2.00 -1.02% 194.00 52 194.50 23 21.44
2021-01-20 1477 4288022 3118 851664845 196.50 200.50 195.50 200.00 5.50 2.83% 199.50 10 200.00 19 22.05
2021-01-21 1477 2274748 1882 454419165 200.50 203.00 197.00 199.00 1.00 -0.5% 199.00 22 199.50 5 21.94
2021-01-22 1477 2371649 1891 473210322 200.00 201.00 195.50 200.50 1.50 0.75% 200.00 41 200.50 2 22.11
2021-01-25 1477 1268757 1057 248247824 200.00 200.00 193.50 195.00 0.00 -2.74% 194.50 24 195.00 29 21.50
2021-01-26 1477 1066919 969 208829300 195.00 197.50 194.00 196.50 1.50 0.77% 196.00 24 196.50 1 21.66
2021-01-27 1477 1022863 937 199366649 197.00 197.50 193.50 195.00 1.50 -0.76% 195.00 17 195.50 22 21.50
2021-01-28 1477 1257765 994 241347334 192.50 195.00 190.50 190.50 4.50 -2.31% 190.50 10 192.00 10 21.00
2021-01-29 1477 987476 856 187302477 191.00 193.00 187.50 188.00 2.50 -1.31% 188.00 3 188.50 7 20.73
2021-02-02 1477 802492 701 152574288 190.50 191.00 189.00 190.00 0.00 1.06% 190.00 8 190.50 5 20.95
2021-02-03 1477 1298574 1066 253697722 192.00 196.50 192.00 196.50 6.50 3.42% 196.50 21 197.00 95 21.66
2021-02-04 1477 783863 583 153734226 194.00 198.00 194.00 196.00 0.50 -0.25% 196.00 3 196.50 11 21.61
2021-02-17 1477 1433347 1034 280153791 198.00 199.00 194.00 195.00 2.00 -0.51% 195.00 85 195.50 6 21.50
2021-02-18 1477 2843104 2161 570213093 196.00 202.00 195.00 202.00 7.00 3.59% 202.00 6 202.50 61 22.27
2021-02-19 1477 3116953 2416 644756758 203.50 210.50 203.00 205.00 3.00 1.49% 204.50 28 205.00 3 22.60
2021-02-23 1477 2684570 2173 564445172 206.50 216.50 206.00 207.00 2.00 0.98% 207.00 37 207.50 1 22.82
2021-02-25 1477 2074206 1601 439054285 213.50 217.50 209.00 210.00 3.00 1.45% 210.00 71 211.50 4 23.15
2021-03-02 1477 1161549 879 237380383 205.50 206.50 202.50 203.00 0.50 -3.33% 203.00 62 203.50 13 22.38
2021-03-03 1477 2018428 1496 407314063 203.50 207.50 196.50 206.00 3.00 1.48% 206.00 9 206.50 31 22.71
2021-03-04 1477 1516657 1103 310949535 205.50 208.50 202.00 203.00 3.00 -1.46% 202.50 13 203.00 3 22.38
2021-03-05 1477 1565059 980 318157946 200.00 206.00 199.00 205.00 2.00 0.99% 205.00 17 205.50 7 22.60
2021-03-08 1477 1175550 773 241719471 205.00 208.00 204.50 206.00 1.00 0.49% 205.50 28 206.00 24 22.71
2021-03-09 1477 1574834 1344 327669500 206.00 209.50 203.00 206.50 0.50 0.24% 206.00 37 206.50 7 22.77
2021-03-10 1477 4624327 3660 996774675 207.00 219.50 207.00 217.50 11.00 5.33% 217.50 14 218.00 71 23.98
2021-03-11 1477 5115864 3698 1127728379 217.50 223.50 216.50 219.50 2.00 0.92% 219.50 83 220.00 10 24.20
2021-03-12 1477 2667737 2129 591185954 218.50 225.00 215.00 223.00 3.50 1.59% 223.00 16 223.50 18 24.59
2021-03-15 1477 1397503 1227 310083311 223.00 224.50 218.00 224.00 1.00 0.45% 223.50 4 224.00 2 24.70
2021-03-16 1477 1651105 1475 363584734 224.00 224.50 218.00 218.00 6.00 -2.68% 218.00 168 218.50 12 24.04
2021-03-17 1477 1580121 1153 342608093 218.00 220.50 215.00 216.00 2.00 -0.92% 216.00 23 216.50 8 23.81
2021-03-18 1477 1038553 948 228649716 215.50 223.00 215.50 221.50 5.50 2.55% 221.50 5 222.00 13 24.42
2021-03-19 1477 1013586 780 222238543 219.00 221.00 217.50 218.50 3.00 -1.35% 218.50 15 219.00 52 24.09
2021-03-22 1477 1749966 1251 389548069 218.50 225.00 218.50 223.00 4.50 2.06% 223.00 28 223.50 16 24.59
2021-03-23 1477 1686653 1498 378264191 225.00 226.50 220.50 225.50 2.50 1.12% 225.00 9 225.50 7 24.86
2021-03-24 1477 6838491 5644 1600211103 232.00 237.50 227.00 236.50 11.00 4.88% 236.00 144 236.50 30 25.29
2021-03-25 1477 6145619 4734 1481460792 239.00 246.00 236.00 245.00 8.50 3.59% 245.00 71 245.50 42 26.20
2021-03-26 1477 3608072 2867 891323921 243.00 250.00 243.00 247.50 2.50 1.02% 247.50 9 248.00 2 26.47
2021-03-29 1477 2637260 2369 645452111 249.50 251.00 241.50 245.50 2.00 -0.81% 245.00 4 245.50 5 26.26
2021-03-30 1477 1576560 1536 387667297 245.00 248.50 242.00 247.00 1.50 0.61% 246.50 1 247.00 19 26.42
2021-04-01 1477 3196841 2243 783097729 248.00 248.50 241.50 246.00 0.50 -0.4% 244.50 3 246.00 13 26.31
2021-04-06 1477 1440032 1383 348276547 244.50 245.50 240.00 243.00 3.00 -1.22% 243.00 14 243.50 22 25.99
2021-04-07 1477 2907971 2254 699458957 244.00 245.00 238.00 244.00 1.00 0.41% 244.00 13 244.50 55 26.10
2021-04-08 1477 1749676 1529 431347152 244.50 249.50 244.00 246.50 2.50 1.02% 246.50 7 247.00 24 26.36
2021-04-09 1477 1894267 1617 471125420 248.00 252.00 244.00 251.00 4.50 1.83% 250.50 2 251.00 4 26.84
2021-04-12 1477 1289616 1026 322365609 253.00 253.50 248.00 250.50 0.50 -0.2% 249.50 50 250.50 1 26.79
2021-04-13 1477 1551441 1177 383807986 252.50 252.50 245.00 246.00 4.50 -1.8% 246.00 20 246.50 7 26.31
2021-04-14 1477 2578871 1802 630768780 246.00 252.00 238.00 245.50 0.50 -0.2% 243.50 6 245.50 10 26.26
2021-04-15 1477 1962715 1545 486962396 247.00 251.00 244.50 251.00 5.50 2.24% 250.50 15 251.00 42 26.84
2021-04-16 1477 1985697 1514 484815393 244.00 246.00 241.50 245.50 0.00 -2.19% 245.50 28 246.00 59 26.26
2021-04-19 1477 3945087 2669 990861934 243.50 256.00 243.50 250.00 4.50 1.83% 249.50 25 250.00 202 26.74
2021-04-20 1477 4723084 3022 1170907642 249.50 252.00 241.50 252.00 2.00 0.8% 249.00 6 252.00 36 26.95
2021-04-21 1477 2470574 2024 610101395 249.00 250.00 245.00 247.50 4.50 -1.79% 247.00 12 247.50 28 26.47
2021-04-22 1477 3914306 2977 983305492 246.50 254.50 245.00 254.00 6.50 2.63% 253.50 4 254.00 1 27.17
2021-04-23 1477 2592342 2243 646403040 253.50 259.50 246.50 247.50 6.50 -2.56% 247.50 26 248.50 16 26.47
2021-04-26 1477 1046330 952 257594206 248.00 249.00 243.50 246.50 1.00 -0.4% 246.50 15 247.00 9 26.36
2021-04-27 1477 2354501 2036 566304713 245.50 245.50 238.50 239.00 7.50 -3.04% 238.50 19 239.00 12 25.56
2021-04-28 1477 3832524 2723 937048774 238.00 249.00 235.50 245.50 6.50 2.72% 245.50 4 246.00 36 26.26
2021-04-29 1477 1550949 1238 380155241 242.50 246.50 242.00 245.00 0.50 -0.2% 245.00 128 245.50 4 26.20
2021-05-03 1477 822763 676 200988895 245.00 246.00 242.00 243.00 2.00 -0.82% 242.50 15 243.00 7 25.99
2021-05-04 1477 2818691 2392 662474616 244.50 244.50 230.00 234.00 9.00 -3.7% 233.50 11 234.00 24 25.03
2021-05-05 1477 4362998 3392 1097987832 238.00 257.00 238.00 253.00 19.00 8.12% 252.50 2 253.00 7 27.06
2021-05-06 1477 4766521 4041 1217931011 257.00 261.50 250.00 253.00 0.00 0% 252.50 48 253.00 122 27.06
2021-05-07 1477 3362618 2607 880485543 261.50 265.00 258.00 262.00 9.00 3.56% 261.50 31 262.00 23 28.02
2021-05-10 1477 4413766 6252 1196955164 269.50 275.50 265.50 266.50 4.50 1.72% 266.50 9 267.00 9 28.29
2021-05-11 1477 8141958 5893 2147483647 266.00 282.00 266.00 271.50 5.00 1.88% 271.50 52 272.00 8 28.82
2021-05-12 1477 7409690 7272 1929258483 276.00 281.00 244.50 259.00 12.50 -4.6% 258.50 7 259.00 1 27.49
2021-05-13 1477 3373890 3861 860082839 255.50 263.50 247.50 252.00 7.00 -2.7% 252.00 161 252.50 6 26.75
2021-05-14 1477 3475364 2065 871224629 256.00 257.50 246.00 250.00 2.00 -0.79% 249.50 35 250.00 74 26.54
2021-05-17 1477 2767075 2171 656444332 235.00 246.00 230.00 238.00 12.00 -4.8% 237.50 10 238.00 33 25.27
2021-05-18 1477 2447851 1945 620428633 248.00 259.00 239.50 258.00 20.00 8.4% 257.50 3 258.00 11 27.39
2021-05-19 1477 4556958 3548 1172556747 259.00 268.00 251.00 252.00 6.00 -2.33% 251.50 48 252.00 400 26.75
2021-05-20 1477 4340581 2422 1092862192 254.50 258.50 248.50 252.00 0.00 0% 252.00 5 252.50 9 26.75
2021-05-21 1477 6065721 4793 1616381287 259.00 275.00 258.00 270.50 18.50 7.34% 270.00 9 270.50 14 28.72
2021-05-24 1477 8383923 6731 2147483647 270.50 291.50 266.00 281.00 10.50 3.88% 281.00 58 281.50 13 29.83
2021-05-25 1477 4424105 3870 1244896701 283.00 290.50 273.00 276.00 5.00 -1.78% 276.00 28 277.00 2 29.30
2021-05-26 1477 3989369 2943 1128896950 277.00 288.00 273.00 283.50 7.50 2.72% 283.50 36 284.00 17 30.10
2021-05-27 1477 3608202 2738 1024292579 282.00 289.50 279.00 281.50 2.00 -0.71% 281.50 28 282.50 2 29.88
2021-05-28 1477 1554985 1381 439322412 284.50 285.00 280.00 284.50 3.00 1.07% 284.00 5 284.50 29 30.20
2021-05-31 1477 1859414 1623 526459836 289.00 289.00 280.50 281.00 3.50 -1.23% 281.00 25 281.50 4 29.83
2021-06-01 1477 3583257 2924 997647505 282.00 284.00 271.50 284.00 3.00 1.07% 283.00 23 284.00 56 30.15
2021-06-02 1477 1983239 1714 565651878 287.00 289.00 281.00 283.50 0.50 -0.18% 283.00 3 283.50 7 30.10
2021-06-03 1477 7317494 6099 1997828148 277.00 278.00 269.00 274.50 9.00 -3.17% 274.50 46 275.00 66 29.14
2021-06-04 1477 3439022 2654 934829522 275.00 276.00 269.00 269.50 5.00 -1.82% 269.50 11 270.00 4 28.61
2021-06-07 1477 1901844 1508 510014183 269.50 273.50 262.50 267.50 2.00 -0.74% 267.00 20 267.50 6 28.40
2021-06-08 1477 1021207 832 274844073 268.00 271.50 267.50 268.50 1.00 0.37% 268.00 10 269.00 118 28.50
2021-06-09 1477 2769262 2370 727532328 270.50 270.50 260.00 263.50 5.00 -1.86% 263.00 2 263.50 7 27.97
2021-06-10 1477 1419052 1318 375091729 264.00 267.50 261.00 265.50 2.00 0.76% 265.50 12 266.00 1 28.18
2021-06-11 1477 847841 731 223813969 265.50 267.50 262.00 262.00 3.50 -1.32% 262.00 140 262.50 1 27.81
2021-06-15 1477 1842928 1878 478201980 262.00 263.50 255.50 261.50 0.50 -0.19% 261.00 31 261.50 1 27.76
2021-06-16 1477 1765783 1559 459299432 260.00 264.50 256.00 260.00 1.50 -0.57% 259.50 1 260.00 18 27.60
2021-06-17 1477 3058272 2145 809780491 259.00 270.50 257.50 264.50 4.50 1.73% 264.00 47 264.50 19 28.08
2021-06-18 1477 2712098 2093 712270017 266.00 267.00 260.50 261.50 3.00 -1.13% 261.50 36 262.00 26 27.76
2021-06-21 1477 3613469 2731 921834993 260.50 260.50 250.50 256.50 5.00 -1.91% 256.50 41 257.00 4 27.23
2021-06-22 1477 4307636 3189 1155100689 260.50 273.00 260.50 269.00 12.50 4.87% 269.00 63 269.50 62 28.56
2021-06-23 1477 1919697 1716 517897259 270.00 271.00 266.50 271.00 2.00 0.74% 270.50 4 271.00 33 28.77
2021-06-24 1477 919003 916 248911422 273.00 273.00 269.00 271.50 0.50 0.18% 271.00 2 271.50 10 28.82
2021-06-25 1477 1556156 1400 424243970 270.50 277.50 269.00 269.00 2.50 -0.92% 269.00 17 269.50 2 28.56
2021-06-28 1477 1126380 1106 305416983 270.50 273.50 269.00 270.00 1.00 0.37% 269.50 10 270.00 1 28.66
2021-06-29 1477 1062571 965 285347887 269.00 272.50 266.00 269.00 1.00 -0.37% 269.00 7 269.50 5 28.56
2021-06-30 1477 1465707 1345 400527362 270.00 275.00 269.00 274.00 5.00 1.86% 273.50 14 274.00 18 29.09
2021-07-01 1477 2255867 2139 612986938 275.00 278.50 267.00 269.50 4.50 -1.64% 269.00 14 269.50 34 28.61
2021-07-02 1477 1954323 1603 525104168 272.00 275.00 265.00 266.00 3.50 -1.3% 265.50 8 266.00 11 28.24
2021-07-05 1477 3329024 3104 869293586 263.50 266.00 255.00 264.50 1.50 -0.56% 264.00 65 264.50 1 28.08
2021-07-06 1477 1713254 1864 444361571 264.50 265.50 257.00 257.00 7.50 -2.84% 257.00 83 258.00 6 27.28
2021-07-07 1477 3213908 2875 809579831 255.00 256.50 248.00 254.50 2.50 -0.97% 254.00 2 254.50 4 27.02
2021-07-08 1477 3015757 2806 750215661 254.50 254.50 246.00 250.00 4.50 -1.77% 249.50 43 250.00 10 26.54
2021-07-09 1477 1685535 1617 415339058 247.00 250.50 245.00 247.00 3.00 -1.2% 246.50 11 247.00 3 26.22
2021-07-12 1477 1148497 1165 282354777 248.50 250.50 244.00 245.50 1.50 -0.61% 245.00 25 245.50 1 26.06
2021-07-13 1477 2083944 2011 502771102 246.50 246.50 239.00 241.00 4.50 -1.83% 241.00 3 241.50 4 25.58
2021-07-14 1477 1362032 1190 326663338 240.00 244.00 236.00 242.00 1.00 0.41% 241.50 9 242.00 12 25.69
2021-07-15 1477 1405459 1275 345300019 245.50 247.00 244.00 245.50 3.50 1.45% 245.50 252 246.00 5 26.06
2021-07-16 1477 1444928 1266 353933761 244.00 247.00 242.50 247.00 1.50 0.61% 247.00 3 247.50 17 26.22
2021-07-19 1477 1892678 1526 456545047 245.00 245.00 238.50 243.00 4.00 -1.62% 243.00 13 243.50 41 25.80
2021-07-20 1477 2907672 2116 689082906 238.50 240.50 235.00 236.00 7.00 -2.88% 236.00 12 237.00 1 25.05
2021-07-21 1477 2133377 1932 501937749 236.00 238.00 231.50 235.50 0.50 -0.21% 235.50 8 236.00 1 25.00
2021-07-22 1477 1750000 1161 414153000 235.00 238.50 232.50 237.00 1.50 0.64% 237.00 5 237.50 4 25.16
2021-07-23 1477 2125124 1582 500977155 235.00 239.50 233.00 239.50 2.50 1.05% 239.00 4 239.50 51 25.42
2021-07-26 1477 2569890 1781 601056848 238.00 238.00 232.00 233.00 6.50 -2.71% 233.00 48 235.00 5 24.73
2021-07-27 1477 2143768 1746 512738464 232.50 244.00 232.50 240.00 7.00 3% 239.50 19 240.00 4 25.48
2021-07-28 1477 1751507 1391 420934701 238.00 243.00 237.50 239.50 0.50 -0.21% 239.50 366 240.00 1 25.42
2021-07-29 1477 2031353 1271 481464301 238.50 239.50 234.50 237.50 2.00 -0.84% 237.00 19 237.50 5 25.21
2021-07-30 1477 1524468 1240 360744429 237.00 239.00 235.00 237.50 0.00 0% 236.50 15 237.50 19 25.21
2021-08-02 1477 1669733 1483 390049620 234.50 237.00 229.50 236.50 1.00 -0.42% 236.00 26 236.50 2 25.11
2021-08-03 1477 1963439 1755 460646835 236.50 238.00 232.50 234.00 2.50 -1.06% 233.50 2 234.00 4 24.84
2021-08-04 1477 6204655 4577 1532059761 237.00 253.50 235.00 250.00 16.00 6.84% 250.00 163 250.50 28 26.54
2021-08-05 1477 2103951 1788 521089388 243.00 251.00 243.00 248.50 1.50 -0.6% 248.00 2 248.50 4 26.38
2021-08-06 1477 1609157 1500 392133792 248.50 248.50 241.00 246.00 2.50 -1.01% 245.50 1 246.00 26 26.11
2021-08-09 1477 960281 835 231152115 243.50 245.00 239.00 240.00 6.00 -2.44% 240.00 171 240.50 2 23.44
2021-08-10 1477 1254389 1094 294413763 239.00 239.00 232.00 235.00 5.00 -2.08% 235.00 1 235.50 22 22.95
2021-08-11 1477 981757 881 230213467 235.00 237.00 230.50 234.00 1.00 -0.43% 234.00 12 234.50 1 22.85
2021-08-12 1477 1135233 937 266282696 233.00 237.50 230.50 236.00 2.00 0.85% 236.00 158 236.50 20 23.05
2021-08-13 1477 2002130 1789 458145000 234.00 234.00 223.50 228.50 7.50 -3.18% 228.00 2 228.50 7 22.31
2021-08-16 1477 2259374 1772 496479383 228.50 228.50 217.00 219.00 9.50 -4.16% 219.00 22 219.50 1 21.39
2021-08-17 1477 1707909 1452 381304073 218.00 226.00 217.50 221.50 2.50 1.14% 221.50 1 222.00 16 21.63
2021-08-18 1477 2256217 1900 501737094 220.00 226.00 215.50 226.00 4.50 2.03% 224.00 17 226.00 14 22.07
2021-08-19 1477 2296826 1935 497501604 222.50 222.50 213.50 216.00 10.00 -4.42% 216.00 4 216.50 27 21.09
2021-08-20 1477 1222529 1049 268727682 218.00 222.00 217.00 219.00 3.00 1.39% 219.00 17 219.50 13 21.39
2021-08-23 1477 976374 826 219958657 220.50 228.00 220.50 225.00 6.00 2.74% 225.00 87 225.50 1 21.97
2021-08-24 1477 1118410 910 256156890 227.00 231.00 224.50 229.50 4.50 2% 228.50 4 229.50 5 22.41
2021-08-25 1477 1093140 939 251947730 229.50 232.00 227.00 231.50 2.00 0.87% 231.50 9 232.00 15 22.61
2021-08-26 1477 662566 585 154734601 231.50 235.50 230.00 233.00 1.50 0.65% 233.00 126 233.50 12 22.75
2021-08-27 1477 702885 556 164911581 235.00 236.00 230.50 236.00 3.00 1.29% 235.50 6 236.00 90 23.05
2021-08-30 1477 794337 678 186754506 236.00 237.00 232.50 236.00 0.00 0% 236.00 13 236.50 3 23.05
2021-08-31 1477 814190 633 192456259 236.00 239.00 233.00 238.50 2.50 1.06% 238.00 13 238.50 5 23.29
2021-09-01 1477 720349 692 170891446 238.00 238.50 236.00 236.50 2.00 -0.84% 236.50 1 237.00 4 23.10
2021-09-02 1477 488204 473 115766481 236.50 239.50 235.00 235.00 1.50 -0.63% 235.00 16 235.50 1 22.95
2021-09-03 1477 2963094 2084 723704736 239.50 246.50 239.50 245.50 10.50 4.47% 245.50 9 246.00 40 23.97
2021-09-06 1477 1775090 1454 436495129 247.00 250.50 243.00 244.00 1.50 -0.61% 244.00 11 244.50 11 23.83
2021-09-07 1477 762251 702 184334977 247.00 247.00 240.00 243.50 0.50 -0.2% 241.50 4 243.50 11 23.78
2021-09-08 1477 996278 871 239469689 241.00 243.00 237.50 240.00 3.50 -1.44% 240.00 7 240.50 1 23.44
2021-09-09 1477 795974 681 193385411 238.00 245.00 238.00 244.00 4.00 1.67% 244.00 58 244.50 19 23.83
2021-09-10 1477 869243 780 215070804 245.00 248.50 244.50 248.00 4.00 1.64% 247.00 12 248.00 71 24.22
2021-09-13 1477 811053 788 202454314 249.50 250.50 246.50 250.00 2.00 0.81% 249.50 11 250.00 12 24.41
2021-09-14 1477 3717915 2995 962073027 255.00 261.50 254.00 258.50 8.50 3.4% 258.50 37 259.00 28 25.24
2021-09-15 1477 1611799 1351 416317618 258.50 260.00 256.00 259.50 1.00 0.39% 258.50 7 259.50 12 25.34
2021-09-16 1477 1463459 2795 369271930 259.00 259.00 249.50 253.00 6.50 -2.5% 252.50 4 253.00 18 24.71
2021-09-17 1477 1026000 766 260427500 251.00 255.00 250.50 253.50 0.50 0.2% 253.00 1 253.50 5 24.76
2021-09-22 1477 819528 783 206694702 249.50 255.00 249.00 253.00 0.50 -0.2% 252.50 2 253.00 12 24.71
2021-09-23 1477 1724273 4407 434454091 253.00 256.00 249.00 252.50 0.50 -0.2% 251.50 3 252.50 4 24.66
2021-09-24 1477 1059895 1349 263655465 253.00 253.00 247.50 247.50 5.00 -1.98% 247.50 17 248.00 10 24.17
2021-09-27 1477 520127 448 129191243 247.50 251.50 246.00 246.00 1.50 -0.61% 246.00 15 246.50 3 24.02
2021-09-28 1477 361327 365 88419034 246.00 247.50 243.00 245.00 1.00 -0.41% 244.00 1 245.00 3 23.93
2021-09-29 1477 1118369 1011 271445240 242.00 249.50 239.00 242.50 2.50 -1.02% 242.00 3 242.50 9 23.68
2021-09-30 1477 690158 630 169724850 240.00 247.50 240.00 246.50 4.00 1.65% 246.00 12 246.50 7 24.07
2021-10-01 1477 528278 911 127748017 244.50 244.50 240.00 241.00 5.50 -2.23% 241.00 9 241.50 4 23.54
2021-10-04 1477 881026 720 208536347 241.00 242.50 233.50 237.00 4.00 -1.66% 236.00 1 237.00 25 23.14
2021-10-05 1477 2121290 1775 481422168 231.00 231.00 223.50 226.50 10.50 -4.43% 226.50 2 227.00 10 22.12
2021-10-06 1477 2337291 1889 518605017 226.50 228.00 219.00 221.50 5.00 -2.21% 221.50 2 222.50 3 21.63
2021-10-07 1477 1292602 961 287326461 222.50 225.50 220.00 222.50 1.00 0.45% 222.00 236 222.50 6 21.73
2021-10-08 1477 1280386 1006 284641328 225.50 226.50 219.00 223.00 0.50 0.22% 223.00 84 224.00 20 21.78
2021-10-12 1477 2246463 1874 483624178 218.50 221.50 212.50 215.00 8.00 -3.59% 214.50 1 215.00 17 21.00
2021-10-13 1477 1189295 1180 252284206 214.50 217.50 208.00 214.00 1.00 -0.47% 213.50 1 214.00 26 20.90
2021-10-14 1477 726349 681 155652529 213.00 217.50 211.00 215.00 1.00 0.47% 214.50 7 215.00 12 21.00
2021-10-15 1477 2608658 2413 544128097 215.00 215.00 204.50 209.00 6.00 -2.79% 209.00 12 209.50 32 20.41
2021-10-18 1477 1842270 1548 400907030 213.00 220.50 212.50 217.50 8.50 4.07% 217.00 10 217.50 11 21.24
2021-10-19 1477 1016376 877 220800901 219.50 221.00 215.00 219.50 2.00 0.92% 219.50 1 220.00 50 21.44
2021-10-20 1477 714603 653 155717826 220.00 220.00 217.00 218.00 1.50 -0.68% 218.00 4 218.50 3 21.29
2021-10-21 1477 884721 807 195159498 218.50 223.50 217.50 217.50 0.50 -0.23% 217.50 17 218.00 2 21.24
2021-10-22 1477 766967 789 168559124 219.00 222.50 218.00 220.00 2.50 1.15% 219.00 24 220.00 3 21.48
2021-10-25 1477 1211565 898 270224667 222.00 226.50 220.50 223.00 3.00 1.36% 222.50 16 223.50 8 21.78
2021-10-26 1477 1649463 1377 377476967 224.00 232.00 222.50 230.00 7.00 3.14% 230.00 1 230.50 28 22.46
2021-10-27 1477 875528 830 200969401 227.50 231.50 227.00 231.00 1.00 0.43% 230.50 4 231.00 12 22.56
2021-10-28 1477 698077 675 161954684 229.50 233.50 228.50 233.00 2.00 0.87% 233.00 3 233.50 3 22.75
2021-10-29 1477 1814846 1560 435386599 235.00 243.00 233.00 242.50 9.50 4.08% 240.50 1 243.00 30 23.68
2021-11-01 1477 1248374 4790 294145447 241.00 242.50 232.00 235.00 7.50 -3.09% 234.50 7 235.00 12 22.95
2021-11-02 1477 1104790 1515 254236407 235.00 236.50 227.50 231.00 4.00 -1.7% 230.00 2 231.00 14 22.56
2021-11-03 1477 1477333 1348 331230688 228.50 229.00 222.00 224.00 7.00 -3.03% 223.50 9 224.00 2 21.88
2021-11-04 1477 832036 698 190088533 225.00 231.00 225.00 228.00 4.00 1.79% 228.00 4 229.00 1 22.27
2021-11-05 1477 990042 757 229944841 229.00 235.50 227.00 234.00 6.00 2.63% 234.00 21 234.50 16 22.96
2021-11-08 1477 766225 716 181907859 234.00 239.50 234.00 236.50 2.50 1.07% 236.50 8 237.50 1 23.21
2021-11-09 1477 544296 613 130118847 238.00 241.00 237.50 238.50 2.00 0.85% 238.00 7 238.50 1 23.41
2021-11-10 1477 1709587 1743 408808684 238.50 243.00 237.00 237.50 1.00 -0.42% 237.50 24 238.00 31 23.31
2021-11-11 1477 1445268 1728 344505174 238.00 242.00 235.50 237.00 0.50 -0.21% 237.00 3 237.50 8 23.26
2021-11-12 1477 960556 850 228869246 238.00 240.50 235.50 237.50 0.50 0.21% 237.50 1 238.00 170 23.31
2021-11-15 1477 1047825 1142 248423302 238.00 240.00 235.00 238.00 0.50 0.21% 238.00 5 238.50 1 23.36
2021-11-16 1477 1027030 839 244667216 238.00 240.50 236.50 238.50 0.50 0.21% 238.50 2 239.00 4 23.41
2021-11-17 1477 1266352 1542 299379839 240.00 240.00 234.00 237.00 1.50 -0.63% 236.50 3 237.00 8 23.26
2021-11-18 1477 1206829 1080 286875185 237.50 242.50 235.50 237.50 0.50 0.21% 237.50 2 238.00 33 23.31
2021-11-19 1477 3142722 2488 768928266 242.00 252.00 241.00 243.50 6.00 2.53% 243.50 22 244.00 13 23.90
2021-11-22 1477 1558098 1613 376074987 242.50 245.50 239.00 242.50 1.00 -0.41% 242.50 6 243.00 12 23.80
2021-11-23 1477 1249339 1796 299904068 242.50 243.00 237.50 242.00 0.50 -0.21% 241.50 4 242.00 10 23.75
2021-11-24 1477 843893 1870 201382189 242.00 242.00 237.50 238.50 3.50 -1.45% 238.50 3 239.00 5 23.41
2021-11-25 1477 679957 1025 162039726 240.00 240.00 237.00 239.00 0.50 0.21% 238.50 1 239.00 1 23.45
2021-11-26 1477 1117811 1270 263378389 239.00 239.00 233.50 234.00 5.00 -2.09% 234.00 38 234.50 2 22.96
2021-11-29 1477 799975 1359 186626792 231.00 235.50 230.00 233.00 1.00 -0.43% 232.00 11 234.00 8 22.87
2021-11-30 1477 574303 1822 134707138 233.00 236.00 233.00 233.00 0.00 0% 233.00 9 234.50 11 22.87
2021-12-01 1477 565722 1010 132061430 233.00 236.50 231.00 233.50 0.50 0.21% 233.50 2 234.00 2 22.91
2021-12-02 1477 1100463 843 261793099 233.50 240.50 233.50 239.00 5.50 2.36% 238.50 12 239.50 39 23.45
2021-12-03 1477 2564060 3876 602539153 239.00 240.00 229.00 237.00 2.00 -0.84% 237.00 12 238.00 47 23.26
2021-12-06 1477 520495 910 124515281 237.00 240.50 236.00 240.50 3.50 1.48% 240.50 24 241.00 35 23.60
2021-12-07 1477 1422251 1629 348665489 241.00 249.00 240.50 247.50 7.00 2.91% 247.00 37 248.00 2 24.29
2021-12-08 1477 1679383 4027 416796459 252.00 253.00 244.50 247.50 0.00 0% 247.00 2 247.50 80 24.29
2021-12-09 1477 939597 887 233805899 249.00 251.50 246.50 249.00 1.50 0.61% 249.00 5 249.50 10 24.44
2021-12-10 1477 843596 751 209229976 250.00 250.00 244.00 247.00 2.00 -0.8% 247.00 2 248.00 18 24.24
2021-12-13 1477 179668 426 44668926 249.00 249.50 247.50 248.00 1.00 0.4% 248.00 1 248.50 3 24.34
2021-12-14 1477 1036956 2342 257008870 249.50 251.50 244.00 248.00 0.00 0% 248.00 5 249.00 9 24.34
2021-12-15 1477 872329 2116 214905287 248.50 248.50 244.00 246.00 2.00 -0.81% 245.50 3 246.00 5 24.14
2021-12-16 1477 800439 769 196085107 247.50 247.50 242.50 245.00 1.00 -0.41% 245.00 11 245.50 7 24.04
2021-12-17 1477 1618439 1834 402635083 244.50 252.00 244.50 247.00 2.00 0.82% 246.50 8 247.00 20 24.24
2021-12-20 1477 1084181 3447 264229234 247.00 247.00 241.50 242.00 5.00 -2.02% 242.00 4 243.00 4 23.75
2021-12-21 1477 721669 509 177636665 244.00 248.00 243.50 248.00 6.00 2.48% 247.00 3 248.00 45 24.34
2021-12-22 1477 422114 534 104469796 245.50 249.50 245.50 246.50 1.50 -0.6% 246.50 9 247.00 2 24.19
2021-12-23 1477 367214 303 91017222 246.50 249.00 246.50 248.50 2.00 0.81% 248.50 4 249.00 36 24.39
2021-12-24 1477 1081713 1433 271324655 248.50 252.00 248.50 250.50 2.00 0.8% 250.00 69 250.50 21 24.58
2021-12-27 1477 269024 4986 67133352 250.50 251.00 248.00 248.50 2.00 -0.8% 248.00 15 248.50 2 24.39
2021-12-28 1477 286986 840 71146553 247.50 249.00 247.00 247.50 1.00 -0.4% 247.50 5 248.00 3 24.29
2021-12-29 1477 330675 1098 82117663 249.00 250.00 247.00 248.50 1.00 0.4% 248.00 2 248.50 3 24.39
2021-12-30 1477 506157 1508 125123934 247.50 249.00 245.00 247.00 1.50 -0.6% 247.00 7 247.50 5 24.24