F-亞德(1590)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　　　914.00
0
0%		923.00
9
0.98%		 1035.00
112
12.13%		1035.00
0
0%		 　1025.00
-10
-0.97%		1095.00
70
6.83%		1075.00
-20
-1.83%		1100.00
25
2.33%		1135.00
35
3.18%		 　1120.00
-15
-1.32%		1130.00
10
0.89%		1130.00
0
0%		1135.00
5
0.44%		1145.00
10
0.88%		 　1145.00
0
0%		1155.00
10
0.87%		1180.00
25
2.16%		1085.00
-95
-8.05%		1000.00
-85
-7.83%		 1079.48
2 月　1050.00
50
5%		1035.00
-15
-1.43%		1040.00
5
0.48%		 　　　　　　　　　　　1035.00
-5
-0.48%		1050.00
15
1.45%		1020.00
-30
-2.86%		 　　1035.00
15
1.47%		 1025.00
-10
-0.97%		 1017.35
3 月　985.00
-40
-3.9%		1025.00
40
4.06%		970.00
-55
-5.37%		944.00
-26
-2.68%		 　950.00
6
0.64%		920.00
-30
-3.16%		958.00
38
4.13%		964.00
6
0.63%		940.00
-24
-2.49%		 　965.00
25
2.66%		972.00
7
0.73%		981.00
9
0.93%		986.00
5
0.51%		1020.00
34
3.45%		 　964.00
-56
-5.49%		950.00
-14
-1.45%		966.00
16
1.68%		981.00
15
1.55%		997.00
16
1.63%		 　1030.00
33
3.31%		1005.00
-25
-2.43%		 977.58
4 月1035.00
30
2.99%		 　　　1050.00
15
1.45%		1115.00
65
6.19%		1175.00
60
5.38%		1135.00
-40
-3.4%		 　1145.00
10
0.88%		1075.00
-70
-6.11%		1080.00
5
0.47%		1070.00
-10
-0.93%		1080.00
10
0.93%		 　1080.00
0
0%		1080.00
0
0%		1035.00
-45
-4.17%		1025.00
-10
-0.97%		1080.00
55
5.37%		 　1135.00
55
5.09%		1115.00
-20
-1.76%		1195.00
80
7.17%		1180.00
-15
-1.26%		 1105.8
5 月　　1175.00
-5
-0.42%		1125.00
-50
-4.26%		1060.00
-65
-5.78%		1075.00
15
1.42%		1070.00
-5
-0.47%		 　1100.00
30
2.8%		990.00
-110
-10%		948.00
-42
-4.24%		960.00
12
1.27%		1000.00
40
4.17%		 　970.00
-30
-3%		1020.00
50
5.15%		990.00
-30
-2.94%		998.00
8
0.81%		998.00
0
0%		 　1045.00
47
4.71%		1075.00
30
2.87%		1025.00
-50
-4.65%		994.00
-31
-3.02%		1005.00
11
1.11%		 998.00
-7
-0.7%		1028.15
6 月992.00
-6
-0.6%		978.00
-14
-1.41%		971.00
-7
-0.72%		960.00
-11
-1.13%		 　994.00
34
3.54%		992.00
-2
-0.2%		962.00
-30
-3.02%		1010.00
48
4.99%		988.00
-22
-2.18%		 　　983.00
-5
-0.51%		965.00
-18
-1.83%		995.00
30
3.11%		987.00
-8
-0.8%		 　998.00
11
1.11%		1035.00
37
3.71%		1045.00
10
0.97%		1110.00
65
6.22%		1120.00
10
0.9%		 　1095.00
-25
-2.23%		1105.00
10
0.91%		1075.00
-30
-2.71%		 1020.38
7 月1100.00
25
2.33%		1160.00
60
5.45%		 　1165.00
5
0.43%		1150.00
-15
-1.29%		1130.00
-20
-1.74%		1090.00
-40
-3.54%		1080.00
-10
-0.92%		 　1110.00
30
2.78%		1110.00
0
0%		1065.00
-45
-4.05%		1090.00
25
2.35%		1080.00
-10
-0.92%		 　1115.00
35
3.24%		1085.00
-30
-2.69%		1160.00
75
6.91%		1095.00
-65
-5.6%		1020.00
-75
-6.85%		 　967.00
-53
-5.2%		939.00
-28
-2.9%		922.00
-17
-1.81%		937.00
15
1.63%		899.00
-38
-4.06%		 1064.7
8 月　921.00
22
2.45%		916.00
-5
-0.54%		887.00
-29
-3.17%		928.00
41
4.62%		931.00
3
0.32%		 　914.00
-17
-1.83%		920.00
6
0.66%		935.00
15
1.63%		943.00
8
0.86%		920.00
-23
-2.44%		 　894.00
-26
-2.83%		882.00
-12
-1.34%		883.00
1
0.11%		867.00
-16
-1.81%		844.00
-23
-2.65%		 　871.00
27
3.2%		839.00
-32
-3.67%		862.00
23
2.74%		855.00
-7
-0.81%		847.00
-8
-0.94%		 　853.00
6
0.71%		845.00
-8
-0.94%		888.04
9 月876.00
31
3.67%		904.00
28
3.2%		862.00
-42
-4.65%		 　840.00
-22
-2.55%		882.00
42
5%		896.00
14
1.59%		924.00
28
3.13%		927.00
3
0.32%		 　914.00
-13
-1.4%		910.00
-4
-0.44%		954.00
44
4.84%		957.00
3
0.31%		980.00
23
2.4%		 　　　971.00
-9
-0.92%		980.00
9
0.93%		950.00
-30
-3.06%		 　879.00
-71
-7.47%		905.00
26
2.96%		887.00
-18
-1.99%		875.00
-12
-1.35%		 906.68
10 月790.00
-85
-9.71%		 　783.00
-7
-0.89%		772.00
-11
-1.4%		760.00
-12
-1.55%		804.00
44
5.79%		816.00
12
1.49%		 　　777.00
-39
-4.78%		797.00
20
2.57%		814.00
17
2.13%		845.00
31
3.81%		 　844.00
-1
-0.12%		865.00
21
2.49%		849.00
-16
-1.85%		845.00
-4
-0.47%		826.00
-19
-2.25%		 　815.00
-11
-1.33%		836.00
21
2.58%		869.00
33
3.95%		840.00
-29
-3.34%		830.00
-10
-1.19%		 819.46
11 月855.00
25
3.01%		851.00
-4
-0.47%		840.00
-11
-1.29%		844.00
4
0.48%		862.00
18
2.13%		 　799.00
-63
-7.31%		767.00
-32
-4.01%		750.00
-17
-2.22%		782.00
32
4.27%		792.00
10
1.28%		 　807.00
15
1.89%		815.00
8
0.99%		833.00
18
2.21%		833.00
0
0%		838.00
5
0.6%		 　860.00
22
2.63%		846.00
-14
-1.63%		836.00
-10
-1.18%		833.00
-3
-0.36%		819.00
-14
-1.68%		 　822.00
3
0.37%		855.00
33
4.01%		 825.19
12 月853.00
-2
-0.23%		840.00
-13
-1.52%		849.00
9
1.07%		 　844.00
-5
-0.59%		876.00
32
3.79%		905.00
29
3.31%		897.00
-8
-0.88%		894.00
-3
-0.33%		 　896.00
2
0.22%		900.00
4
0.45%		905.00
5
0.56%		910.00
5
0.55%		930.00
20
2.2%		 　935.00
5
0.54%		930.00
-5
-0.53%		949.00
19
2.04%		974.00
25
2.63%		984.00
10
1.03%		 　1025.00
41
4.17%		1025.00
0
0%		1015.00
-10
-0.98%		1020.00
5
0.49%		　925.23

說明:最高漲幅:12.13%最低跌幅:-10% 最高價:1195.00最低價:750.00平均價:969.37,灰色底表示週末,漲148天(3616)元,跌142天(-3543)元,平盤12天
12%=2,7%=3,6%=3,5%=15,4%=14,3%=31,2%=22,1%=42,0%=28,-0%=2,-1%=3,-2%=3,-3%=5,-4%=9,-5%=15,-6%=16,-7%=20,-8%=22,-9%=47,

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 1590 783062 737 707360278 891.00 917.00 891.00 914.00 14.00 0% 913.00 4 914.00 7 42.22
2021-01-05 1590 942061 893 871607899 920.00 943.00 909.00 923.00 9.00 0.98% 919.00 2 923.00 7 42.63
2021-01-07 1590 1351835 1253 1367352407 985.00 1035.00 981.00 1035.00 90.00 12.13% 1035.00 123 0.00 0 47.81
2021-01-08 1590 852690 797 877959760 1040.00 1050.00 1010.00 1035.00 0.00 0% 1030.00 5 1035.00 82 47.81
2021-01-11 1590 556398 567 573375385 1040.00 1055.00 1010.00 1025.00 10.00 -0.97% 1025.00 4 1030.00 9 47.34
2021-01-12 1590 1169485 1133 1253956110 1015.00 1120.00 1015.00 1095.00 70.00 6.83% 1080.00 7 1095.00 18 50.58
2021-01-13 1590 794858 767 857961587 1110.00 1120.00 1055.00 1075.00 20.00 -1.83% 1075.00 14 1080.00 1 49.65
2021-01-14 1590 654297 651 721337125 1080.00 1130.00 1065.00 1100.00 25.00 2.33% 1100.00 1 1110.00 11 50.81
2021-01-15 1590 1902123 1434 2147483647 1115.00 1195.00 1110.00 1135.00 35.00 3.18% 1135.00 3 1140.00 12 52.42
2021-01-18 1590 1140066 992 1281053133 1130.00 1145.00 1090.00 1120.00 15.00 -1.32% 1115.00 20 1120.00 23 51.73
2021-01-19 1590 723198 675 821389825 1120.00 1160.00 1120.00 1130.00 10.00 0.89% 1125.00 6 1130.00 9 52.19
2021-01-20 1590 687132 673 782474850 1160.00 1160.00 1115.00 1130.00 0.00 0% 1130.00 10 1135.00 8 52.19
2021-01-21 1590 777016 755 894524125 1145.00 1180.00 1130.00 1135.00 5.00 0.44% 1135.00 23 1145.00 3 52.42
2021-01-22 1590 792468 715 906148670 1155.00 1160.00 1120.00 1145.00 10.00 0.88% 1145.00 13 1150.00 19 52.89
2021-01-25 1590 726966 754 825660170 1145.00 1170.00 1110.00 1145.00 0.00 0% 1140.00 3 1145.00 22 52.89
2021-01-26 1590 1031197 1062 1200344690 1145.00 1205.00 1120.00 1155.00 10.00 0.87% 1155.00 1 1160.00 2 53.35
2021-01-27 1590 755139 731 891101335 1160.00 1215.00 1155.00 1180.00 25.00 2.16% 1175.00 5 1180.00 7 54.50
2021-01-28 1590 1272558 1403 1405403505 1140.00 1145.00 1080.00 1085.00 95.00 -8.05% 1080.00 48 1085.00 10 50.12
2021-01-29 1590 2391785 2287 2147483647 1105.00 1120.00 998.00 1000.00 85.00 -7.83% 1000.00 15 1005.00 27 46.19
2021-02-02 1590 1112138 1084 1146126025 1005.00 1050.00 1000.00 1050.00 50.00 5% 1045.00 21 1050.00 16 48.50
2021-02-03 1590 694236 717 725702010 1060.00 1085.00 1035.00 1035.00 15.00 -1.43% 1035.00 68 1040.00 15 47.81
2021-02-04 1590 704631 731 732820395 1040.00 1060.00 1030.00 1040.00 5.00 0.48% 1040.00 7 1045.00 14 48.04
2021-02-17 1590 1709388 1714 1787247280 1090.00 1095.00 1020.00 1035.00 5.00 -0.48% 1030.00 13 1035.00 2 47.81
2021-02-18 1590 580903 619 614177870 1045.00 1075.00 1045.00 1050.00 15.00 1.45% 1050.00 46 1060.00 15 48.50
2021-02-19 1590 738671 857 750325840 1045.00 1050.00 993.00 1020.00 30.00 -2.86% 1020.00 34 1030.00 12 47.11
2021-02-23 1590 628680 681 652051995 1070.00 1075.00 1010.00 1035.00 20.00 1.47% 1030.00 32 1035.00 19 47.81
2021-02-25 1590 849844 859 858727250 1000.00 1025.00 993.00 1025.00 48.00 -0.97% 1020.00 3 1025.00 30 47.34
2021-03-02 1590 948266 934 949915594 1010.00 1015.00 985.00 985.00 15.00 -3.9% 985.00 1 990.00 7 45.50
2021-03-03 1590 695350 675 705050870 1020.00 1030.00 996.00 1025.00 40.00 4.06% 1020.00 7 1025.00 34 47.34
2021-03-04 1590 1146923 1350 1127782395 1010.00 1010.00 970.00 970.00 55.00 -5.37% 970.00 18 974.00 2 44.80
2021-03-05 1590 2131013 2063 1989137661 926.00 969.00 893.00 944.00 26.00 -2.68% 943.00 5 947.00 1 43.60
2021-03-08 1590 731210 914 700685462 977.00 978.00 949.00 950.00 6.00 0.64% 949.00 4 951.00 1 43.88
2021-03-09 1590 1091227 1176 1007012782 946.00 963.00 901.00 920.00 30.00 -3.16% 920.00 63 921.00 2 42.49
2021-03-10 1590 601481 638 573900982 937.00 966.00 937.00 958.00 38.00 4.13% 957.00 3 958.00 1 37.38
2021-03-11 1590 472364 563 454771666 958.00 970.00 946.00 964.00 6.00 0.63% 964.00 1 965.00 2 37.61
2021-03-12 1590 556499 678 531728945 973.00 985.00 939.00 940.00 24.00 -2.49% 940.00 5 944.00 1 36.68
2021-03-15 1590 502417 496 482801806 946.00 975.00 941.00 965.00 25.00 2.66% 962.00 1 965.00 12 37.65
2021-03-16 1590 464281 551 448400605 958.00 973.00 956.00 972.00 7.00 0.73% 970.00 1 972.00 1 37.92
2021-03-17 1590 835898 905 821375874 973.00 999.00 971.00 981.00 9.00 0.93% 980.00 2 981.00 11 38.28
2021-03-18 1590 1072973 1148 1071439945 997.00 1025.00 982.00 986.00 5.00 0.51% 985.00 3 986.00 20 38.47
2021-03-19 1590 1758908 1134 1769690792 981.00 1020.00 976.00 1020.00 34.00 3.45% 1015.00 5 1020.00 22 39.80
2021-03-22 1590 1188654 1288 1156090238 1015.00 1015.00 956.00 964.00 56.00 -5.49% 963.00 6 965.00 6 37.61
2021-03-23 1590 523833 638 504002275 965.00 984.00 950.00 950.00 14.00 -1.45% 950.00 51 952.00 19 37.07
2021-03-24 1590 388366 414 376309227 950.00 980.00 950.00 966.00 16.00 1.68% 966.00 1 970.00 3 37.69
2021-03-25 1590 609539 609 602401552 975.00 999.00 968.00 981.00 15.00 1.55% 981.00 2 982.00 1 38.28
2021-03-26 1590 403718 563 403276713 990.00 1005.00 988.00 997.00 16.00 1.63% 996.00 3 1000.00 10 38.90
2021-03-29 1590 656915 813 678735045 1020.00 1050.00 1010.00 1030.00 33.00 3.31% 1030.00 57 1035.00 7 40.19
2021-03-30 1590 654654 745 659710150 1030.00 1045.00 998.00 1005.00 25.00 -2.43% 1005.00 9 1010.00 15 39.21
2021-04-01 1590 503496 583 520858495 1020.00 1050.00 1015.00 1035.00 30.00 2.99% 1030.00 23 1035.00 7 40.38
2021-04-06 1590 506565 638 529565320 1045.00 1055.00 1030.00 1050.00 15.00 1.45% 1050.00 13 1055.00 23 40.97
2021-04-07 1590 1257512 1349 1379253155 1070.00 1120.00 1060.00 1115.00 65.00 6.19% 1115.00 7 1120.00 40 43.50
2021-04-08 1590 990644 1084 1144017295 1120.00 1175.00 1115.00 1175.00 60.00 5.38% 1170.00 8 1175.00 29 45.84
2021-04-09 1590 1027350 717 1181195295 1175.00 1200.00 1135.00 1135.00 40.00 -3.4% 1135.00 12 1140.00 5 44.28
2021-04-12 1590 486088 495 558122850 1150.00 1170.00 1125.00 1145.00 10.00 0.88% 1145.00 1 1150.00 32 44.67
2021-04-13 1590 1419531 952 1558709836 1130.00 1135.00 1065.00 1075.00 70.00 -6.11% 1075.00 6 1080.00 1 41.94
2021-04-14 1590 583551 656 629020740 1080.00 1100.00 1050.00 1080.00 5.00 0.47% 1075.00 9 1080.00 5 42.14
2021-04-15 1590 343374 394 364401960 1080.00 1090.00 1045.00 1070.00 10.00 -0.93% 1065.00 13 1070.00 19 41.75
2021-04-16 1590 508910 524 550958740 1085.00 1095.00 1065.00 1080.00 10.00 0.93% 1080.00 29 1085.00 25 42.14
2021-04-19 1590 218171 237 236187865 1090.00 1095.00 1075.00 1080.00 0.00 0% 1080.00 42 1085.00 4 42.14
2021-04-20 1590 435821 420 470533025 1090.00 1100.00 1070.00 1080.00 0.00 0% 1075.00 4 1080.00 13 42.14
2021-04-21 1590 529214 611 554268840 1070.00 1075.00 1035.00 1035.00 45.00 -4.17% 1035.00 16 1040.00 14 40.38
2021-04-22 1590 588067 629 606927480 1040.00 1060.00 1020.00 1025.00 10.00 -0.97% 1020.00 9 1025.00 3 39.99
2021-04-23 1590 831395 815 885061300 1025.00 1090.00 1025.00 1080.00 55.00 5.37% 1075.00 18 1080.00 2 42.14
2021-04-26 1590 730431 962 821619860 1095.00 1160.00 1070.00 1135.00 55.00 5.09% 1130.00 115 1135.00 7 44.28
2021-04-27 1590 407445 511 461110660 1130.00 1155.00 1105.00 1115.00 20.00 -1.76% 1115.00 1 1120.00 7 43.50
2021-04-28 1590 739790 849 868599630 1120.00 1200.00 1110.00 1195.00 80.00 7.17% 1190.00 4 1195.00 2 46.62
2021-04-29 1590 1246583 1219 1488059400 1200.00 1240.00 1170.00 1180.00 15.00 -1.26% 1180.00 4 1185.00 12 46.04
2021-05-03 1590 1124931 1031 1335194470 1205.00 1215.00 1150.00 1175.00 5.00 -0.42% 1175.00 45 1180.00 2 45.84
2021-05-04 1590 492188 547 564061095 1195.00 1195.00 1120.00 1125.00 50.00 -4.26% 1125.00 6 1130.00 6 36.12
2021-05-05 1590 565310 645 616534360 1130.00 1140.00 1055.00 1060.00 65.00 -5.78% 1060.00 4 1065.00 5 34.03
2021-05-06 1590 563746 620 605932420 1080.00 1105.00 1050.00 1075.00 15.00 1.42% 1075.00 4 1080.00 20 34.51
2021-05-07 1590 505984 551 543781765 1100.00 1115.00 1050.00 1070.00 5.00 -0.47% 1065.00 4 1070.00 15 34.35
2021-05-10 1590 575644 584 627446405 1100.00 1115.00 1060.00 1100.00 30.00 2.8% 1100.00 4 1105.00 8 35.31
2021-05-11 1590 800195 992 811719073 1060.00 1085.00 990.00 990.00 110.00 -10% 0.00 0 990.00 166 31.78
2021-05-12 1590 1923016 1880 1832359043 950.00 1005.00 901.00 948.00 42.00 -4.24% 948.00 3 949.00 4 30.43
2021-05-13 1590 1190248 1146 1144635933 962.00 991.00 931.00 960.00 12.00 1.27% 960.00 55 962.00 2 30.82
2021-05-14 1590 871023 890 881411162 964.00 1045.00 964.00 1000.00 40.00 4.17% 1000.00 11 1005.00 7 32.10
2021-05-17 1590 643287 726 625277401 970.00 1010.00 951.00 970.00 30.00 -3% 970.00 5 971.00 1 31.14
2021-05-18 1590 571778 618 575138287 998.00 1035.00 980.00 1020.00 50.00 5.15% 1020.00 2 1025.00 7 32.74
2021-05-19 1590 769999 809 765922380 1020.00 1035.00 975.00 990.00 30.00 -2.94% 990.00 6 991.00 6 31.78
2021-05-20 1590 660261 644 658697450 964.00 1015.00 962.00 998.00 8.00 0.81% 996.00 1 998.00 3 32.04
2021-05-21 1590 448743 426 450209065 1010.00 1035.00 993.00 998.00 0.00 0% 997.00 12 998.00 10 32.04
2021-05-24 1590 472934 452 483568192 1000.00 1055.00 995.00 1045.00 47.00 4.71% 1045.00 5 1050.00 5 33.55
2021-05-25 1590 374367 428 399236055 1045.00 1085.00 1035.00 1075.00 30.00 2.87% 1070.00 1 1075.00 5 34.51
2021-05-26 1590 606118 680 626595015 1105.00 1105.00 1010.00 1025.00 50.00 -4.65% 1025.00 12 1035.00 5 32.91
2021-05-27 1590 1040100 771 1048748949 1035.00 1055.00 994.00 994.00 31.00 -3.02% 994.00 1 995.00 38 31.91
2021-05-28 1590 679514 708 688425825 1005.00 1040.00 996.00 1005.00 11.00 1.11% 1005.00 8 1010.00 36 32.26
2021-05-31 1590 728157 839 725073839 1000.00 1010.00 988.00 998.00 7.00 -0.7% 998.00 3 999.00 2 32.04
2021-06-01 1590 388816 460 386480480 995.00 1010.00 988.00 992.00 6.00 -0.6% 992.00 2 993.00 1 31.85
2021-06-02 1590 460923 612 453182614 999.00 999.00 975.00 978.00 14.00 -1.41% 978.00 3 980.00 1 31.40
2021-06-03 1590 355523 482 347932608 983.00 992.00 970.00 971.00 7.00 -0.72% 971.00 1 974.00 1 31.17
2021-06-04 1590 461252 708 443134054 963.00 975.00 953.00 960.00 11.00 -1.13% 960.00 36 961.00 3 30.82
2021-06-07 1590 430287 593 423495608 967.00 1005.00 961.00 994.00 34.00 3.54% 993.00 2 994.00 1 31.91
2021-06-08 1590 369627 400 365878363 987.00 999.00 975.00 992.00 2.00 -0.2% 992.00 2 994.00 1 31.85
2021-06-09 1590 589379 815 572962234 996.00 1005.00 962.00 962.00 30.00 -3.02% 962.00 3 966.00 3 30.88
2021-06-10 1590 761770 806 764979887 973.00 1025.00 972.00 1010.00 48.00 4.99% 1005.00 19 1010.00 4 32.42
2021-06-11 1590 288943 350 287197289 1020.00 1020.00 984.00 988.00 22.00 -2.18% 988.00 2 990.00 2 31.72
2021-06-15 1590 459318 550 451549901 998.00 1005.00 970.00 983.00 5.00 -0.51% 983.00 4 987.00 3 31.56
2021-06-16 1590 356659 543 344808305 980.00 984.00 962.00 965.00 0.00 -1.83% 965.00 2 967.00 1 30.98
2021-06-17 1590 372684 443 366767731 965.00 998.00 965.00 995.00 30.00 3.11% 987.00 1 995.00 3 31.94
2021-06-18 1590 543295 531 539432669 989.00 1020.00 982.00 987.00 8.00 -0.8% 986.00 1 987.00 1 31.69
2021-06-21 1590 517224 623 518738721 986.00 1015.00 978.00 998.00 11.00 1.11% 998.00 2 999.00 1 32.04
2021-06-22 1590 769099 839 788332060 1010.00 1040.00 1000.00 1035.00 37.00 3.71% 1030.00 2 1035.00 14 33.23
2021-06-23 1590 858412 891 899826780 1045.00 1060.00 1015.00 1045.00 10.00 0.97% 1045.00 9 1055.00 5 33.55
2021-06-24 1590 967537 1156 1079978700 1075.00 1145.00 1065.00 1110.00 65.00 6.22% 1105.00 5 1110.00 21 35.63
2021-06-25 1590 858502 864 977001030 1150.00 1155.00 1110.00 1120.00 10.00 0.9% 1120.00 8 1125.00 8 35.96
2021-06-28 1590 349856 425 387841160 1135.00 1135.00 1080.00 1095.00 25.00 -2.23% 1095.00 7 1100.00 1 35.15
2021-06-29 1590 482177 569 528654380 1100.00 1120.00 1070.00 1105.00 10.00 0.91% 1100.00 2 1105.00 9 35.47
2021-06-30 1590 535147 585 580962645 1125.00 1125.00 1065.00 1075.00 30.00 -2.71% 1075.00 5 1080.00 7 34.51
2021-07-01 1590 560354 630 622249435 1105.00 1145.00 1080.00 1100.00 25.00 2.33% 1095.00 6 1100.00 16 35.31
2021-07-02 1590 789087 921 911679140 1125.00 1180.00 1125.00 1160.00 60.00 5.45% 1160.00 25 1165.00 1 37.24
2021-07-05 1590 307480 377 354283420 1150.00 1170.00 1130.00 1165.00 5.00 0.43% 1150.00 17 1165.00 5 37.40
2021-07-06 1590 476313 532 549350825 1170.00 1175.00 1140.00 1150.00 15.00 -1.29% 1150.00 7 1155.00 2 36.92
2021-07-07 1590 655513 727 733655405 1135.00 1150.00 1105.00 1130.00 20.00 -1.74% 1130.00 3 1135.00 12 36.28
2021-07-08 1590 513333 624 563900205 1125.00 1140.00 1080.00 1090.00 40.00 -3.54% 1085.00 17 1090.00 11 34.99
2021-07-09 1590 514207 541 550127805 1080.00 1090.00 1045.00 1080.00 10.00 -0.92% 1075.00 6 1085.00 4 34.67
2021-07-12 1590 436425 485 487590865 1110.00 1145.00 1095.00 1110.00 30.00 2.78% 1110.00 13 1115.00 4 35.63
2021-07-13 1590 622405 657 682258445 1130.00 1145.00 1065.00 1110.00 0.00 0% 1100.00 6 1110.00 65 35.63
2021-07-14 1590 346463 403 371788955 1115.00 1115.00 1060.00 1065.00 45.00 -4.05% 1065.00 4 1070.00 9 34.19
2021-07-15 1590 346331 363 376187715 1080.00 1105.00 1070.00 1090.00 25.00 2.35% 1080.00 3 1090.00 4 34.99
2021-07-16 1590 295799 380 319416330 1075.00 1110.00 1065.00 1080.00 10.00 -0.92% 1075.00 5 1080.00 5 34.67
2021-07-19 1590 571268 532 628401420 1065.00 1140.00 1065.00 1115.00 35.00 3.24% 1110.00 5 1115.00 4 35.79
2021-07-20 1590 373132 408 412241880 1110.00 1135.00 1080.00 1085.00 30.00 -2.69% 1080.00 15 1085.00 2 34.83
2021-07-21 1590 833353 889 953800795 1110.00 1165.00 1105.00 1160.00 75.00 6.91% 1155.00 9 1160.00 8 37.24
2021-07-22 1590 1150000 1019 1277440000 1165.00 1170.00 1085.00 1095.00 65.00 -5.6% 1095.00 6 1100.00 59 35.15
2021-07-23 1590 1120469 1380 1163212735 1085.00 1085.00 1010.00 1020.00 75.00 -6.85% 1015.00 46 1020.00 7 32.74
2021-07-26 1590 1368323 1819 1332903370 1015.00 1015.00 963.00 967.00 53.00 -5.2% 967.00 4 968.00 5 31.04
2021-07-27 1590 1232280 1529 1182303262 973.00 985.00 933.00 939.00 28.00 -2.9% 939.00 1 940.00 5 30.14
2021-07-28 1590 1517055 1539 1384032066 925.00 940.00 891.00 922.00 17.00 -1.81% 922.00 1 925.00 2 29.60
2021-07-29 1590 1181836 1141 1108277256 923.00 955.00 923.00 937.00 15.00 1.63% 937.00 71 939.00 2 30.08
2021-07-30 1590 1444315 1637 1309308322 914.00 926.00 892.00 899.00 38.00 -4.06% 899.00 14 901.00 14 28.86
2021-08-02 1590 754336 829 687878105 905.00 935.00 900.00 921.00 22.00 2.45% 916.00 3 921.00 3 29.57
2021-08-03 1590 405627 484 374171562 919.00 948.00 907.00 916.00 5.00 -0.54% 915.00 4 916.00 4 29.41
2021-08-04 1590 1501440 1975 1340464363 921.00 933.00 880.00 887.00 29.00 -3.17% 887.00 4 888.00 6 28.48
2021-08-05 1590 1170431 1296 1069175988 893.00 929.00 888.00 928.00 41.00 4.62% 928.00 3 929.00 7 29.79
2021-08-06 1590 1701114 1797 1601204663 919.00 965.00 916.00 931.00 3.00 0.32% 931.00 9 934.00 1 29.89
2021-08-09 1590 430365 595 395705533 928.00 934.00 910.00 914.00 17.00 -1.83% 914.00 5 915.00 1 27.17
2021-08-10 1590 370848 435 341365776 914.00 932.00 914.00 920.00 6.00 0.66% 920.00 3 922.00 3 27.35
2021-08-11 1590 704977 844 659142861 938.00 943.00 920.00 935.00 15.00 1.63% 935.00 11 936.00 10 27.79
2021-08-12 1590 857335 916 803882266 931.00 950.00 930.00 943.00 8.00 0.86% 941.00 7 943.00 1 28.03
2021-08-13 1590 893170 912 830818825 950.00 952.00 919.00 920.00 23.00 -2.44% 920.00 2 921.00 4 27.35
2021-08-16 1590 662903 812 597056430 920.00 930.00 889.00 894.00 26.00 -2.83% 894.00 3 895.00 4 26.58
2021-08-17 1590 1000510 1017 890347932 911.00 913.00 876.00 882.00 12.00 -1.34% 881.00 1 882.00 2 26.22
2021-08-18 1590 893240 970 782191417 861.00 895.00 859.00 883.00 1.00 0.11% 882.00 4 884.00 12 26.25
2021-08-19 1590 770664 854 671439723 885.00 895.00 861.00 867.00 16.00 -1.81% 867.00 20 868.00 6 25.77
2021-08-20 1590 875379 900 749028280 871.00 872.00 844.00 844.00 23.00 -2.65% 844.00 5 846.00 5 25.09
2021-08-23 1590 1131980 1108 974742736 850.00 883.00 848.00 871.00 27.00 3.2% 871.00 10 872.00 2 25.89
2021-08-24 1590 826961 1070 700443416 861.00 874.00 839.00 839.00 32.00 -3.67% 839.00 9 841.00 2 24.94
2021-08-25 1590 1133502 1085 968022720 840.00 863.00 840.00 862.00 23.00 2.74% 861.00 3 863.00 7 25.62
2021-08-26 1590 1576405 1454 1343110815 853.00 868.00 842.00 855.00 7.00 -0.81% 853.00 2 855.00 3 25.42
2021-08-27 1590 836367 908 710521530 850.00 860.00 843.00 847.00 8.00 -0.94% 847.00 7 849.00 1 25.18
2021-08-30 1590 513211 522 437729510 847.00 859.00 846.00 853.00 6.00 0.71% 852.00 5 854.00 1 25.36
2021-08-31 1590 764855 682 645718732 858.00 860.00 837.00 845.00 8.00 -0.94% 845.00 6 846.00 4 25.12
2021-09-01 1590 633834 754 554185243 845.00 894.00 845.00 876.00 31.00 3.67% 875.00 6 878.00 2 26.04
2021-09-02 1590 1437249 1580 1312724796 870.00 939.00 867.00 904.00 28.00 3.2% 903.00 1 904.00 13 26.87
2021-09-03 1590 1348782 1553 1190460394 920.00 923.00 862.00 862.00 42.00 -4.65% 862.00 1 863.00 6 25.62
2021-09-06 1590 602265 940 508277092 862.00 862.00 836.00 840.00 22.00 -2.55% 839.00 1 840.00 4 24.97
2021-09-07 1590 599222 734 523304653 850.00 888.00 850.00 882.00 42.00 5% 881.00 1 882.00 2 26.22
2021-09-08 1590 862055 918 769704403 881.00 905.00 875.00 896.00 14.00 1.59% 893.00 5 896.00 9 26.64
2021-09-09 1590 2346254 2591 2147483647 896.00 970.00 896.00 924.00 28.00 3.13% 922.00 10 924.00 7 27.47
2021-09-10 1590 874015 911 817865451 924.00 965.00 921.00 927.00 3.00 0.32% 926.00 2 927.00 4 27.56
2021-09-13 1590 528350 598 486782159 935.00 944.00 909.00 914.00 13.00 -1.4% 914.00 1 915.00 3 27.17
2021-09-14 1590 740486 802 673717778 925.00 935.00 883.00 910.00 4.00 -0.44% 910.00 1 911.00 1 27.05
2021-09-15 1590 1186754 1323 1107883308 888.00 956.00 884.00 954.00 44.00 4.84% 951.00 6 954.00 5 28.36
2021-09-16 1590 948655 1030 911223262 960.00 975.00 945.00 957.00 3.00 0.31% 956.00 6 957.00 3 28.45
2021-09-17 1590 1018000 816 997686000 957.00 992.00 957.00 980.00 23.00 2.4% 979.00 1 980.00 14 29.13
2021-09-22 1590 1130762 1251 1098460222 965.00 988.00 959.00 971.00 9.00 -0.92% 971.00 9 972.00 18 28.86
2021-09-23 1590 590160 767 582022595 975.00 1000.00 975.00 980.00 0.00 0.93% 979.00 5 980.00 1 29.13
2021-09-24 1590 1024103 1507 985577987 981.00 985.00 943.00 950.00 30.00 -3.06% 949.00 3 950.00 1 28.24
2021-09-27 1590 2220328 2486 1961676990 936.00 937.00 857.00 879.00 71.00 -7.47% 875.00 2 879.00 15 26.13
2021-09-28 1590 909719 905 813701043 890.00 909.00 878.00 905.00 26.00 2.96% 903.00 2 905.00 13 26.90
2021-09-29 1590 1171534 1161 1045412435 888.00 914.00 877.00 887.00 18.00 -1.99% 887.00 5 891.00 21 26.37
2021-09-30 1590 1079153 1025 953019974 888.00 910.00 872.00 875.00 12.00 -1.35% 874.00 13 875.00 6 26.01
2021-10-01 1590 2137536 2608 1737008402 862.00 862.00 789.00 790.00 85.00 -9.71% 789.00 20 790.00 24 23.48
2021-10-04 1590 1104554 1439 872584842 800.00 812.00 772.00 783.00 7.00 -0.89% 782.00 1 783.00 9 23.28
2021-10-05 1590 1367960 1557 1040259814 758.00 777.00 749.00 772.00 11.00 -1.4% 771.00 3 772.00 7 22.95
2021-10-06 1590 1046884 1047 805509190 773.00 787.00 760.00 760.00 12.00 -1.55% 760.00 9 761.00 5 22.59
2021-10-07 1590 1183053 1451 946234734 790.00 814.00 783.00 804.00 44.00 5.79% 803.00 1 804.00 3 23.90
2021-10-08 1590 813832 1260 661418755 812.00 829.00 794.00 816.00 12.00 1.49% 813.00 7 816.00 6 24.26
2021-10-12 1590 1086427 1322 847869311 790.00 814.00 765.00 777.00 39.00 -4.78% 777.00 1 778.00 6 23.10
2021-10-13 1590 1696429 1687 1369697465 782.00 825.00 782.00 797.00 20.00 2.57% 797.00 6 798.00 1 23.69
2021-10-14 1590 692455 810 566451447 817.00 833.00 810.00 814.00 17.00 2.13% 813.00 2 814.00 3 24.20
2021-10-15 1590 624703 1730 524521956 835.00 847.00 825.00 845.00 31.00 3.81% 844.00 11 845.00 5 25.12
2021-10-18 1590 656074 1027 557517114 846.00 866.00 837.00 844.00 1.00 -0.12% 844.00 6 845.00 35 25.09
2021-10-19 1590 612327 668 525409855 838.00 867.00 838.00 865.00 21.00 2.49% 860.00 8 865.00 3 25.71
2021-10-20 1590 1344582 1524 1142399722 839.00 868.00 832.00 849.00 16.00 -1.85% 848.00 4 849.00 2 25.24
2021-10-21 1590 727559 1538 620558253 860.00 864.00 842.00 845.00 4.00 -0.47% 845.00 10 848.00 6 25.12
2021-10-22 1590 1149109 1324 952308895 831.00 850.00 819.00 826.00 19.00 -2.25% 826.00 8 827.00 1 24.55
2021-10-25 1590 917746 1059 754118661 823.00 843.00 814.00 815.00 11.00 -1.33% 815.00 3 816.00 11 24.23
2021-10-26 1590 913954 928 760230709 824.00 843.00 816.00 836.00 21.00 2.58% 836.00 1 837.00 8 24.85
2021-10-27 1590 877613 1036 756961986 832.00 873.00 832.00 869.00 33.00 3.95% 869.00 3 870.00 3 25.83
2021-10-28 1590 719594 1969 610638819 864.00 869.00 836.00 840.00 29.00 -3.34% 840.00 5 841.00 1 24.97
2021-10-29 1590 494352 592 411380670 840.00 850.00 824.00 830.00 10.00 -1.19% 830.00 19 833.00 1 24.67
2021-11-01 1590 649128 631 549919541 833.00 857.00 833.00 855.00 25.00 3.01% 855.00 12 856.00 7 25.42
2021-11-02 1590 728038 911 628674502 855.00 879.00 847.00 851.00 4.00 -0.47% 851.00 5 852.00 12 25.30
2021-11-03 1590 817691 384 687400547 860.00 864.00 834.00 840.00 11.00 -1.29% 837.00 7 840.00 4 24.97
2021-11-04 1590 379884 491 321686214 842.00 855.00 841.00 844.00 4.00 0.48% 844.00 2 847.00 1 25.09
2021-11-05 1590 592797 565 511448669 855.00 868.00 854.00 862.00 18.00 2.13% 862.00 50 864.00 4 25.62
2021-11-08 1590 2926583 2901 2147483647 786.00 806.00 776.00 799.00 63.00 -7.31% 798.00 4 800.00 98 23.53
2021-11-09 1590 3259978 2555 2147483647 786.00 787.00 755.00 767.00 32.00 -4.01% 766.00 23 767.00 1 22.59
2021-11-10 1590 1431196 1696 1076502153 752.00 761.00 749.00 750.00 17.00 -2.22% 749.00 23 750.00 15 22.09
2021-11-11 1590 1817912 1458 1403685391 756.00 785.00 754.00 782.00 32.00 4.27% 780.00 3 782.00 27 23.03
2021-11-12 1590 764709 1080 608075002 794.00 810.00 785.00 792.00 10.00 1.28% 791.00 3 793.00 13 23.33
2021-11-15 1590 981942 928 791607189 800.00 818.00 796.00 807.00 15.00 1.89% 807.00 5 808.00 31 23.77
2021-11-16 1590 600922 752 488464925 807.00 818.00 798.00 815.00 8.00 0.99% 815.00 2 816.00 5 24.01
2021-11-17 1590 1246302 1017 1030908207 806.00 835.00 806.00 833.00 18.00 2.21% 833.00 3 834.00 8 24.54
2021-11-18 1590 656860 775 545320100 833.00 836.00 824.00 833.00 0.00 0% 832.00 6 833.00 7 24.54
2021-11-19 1590 547825 1195 460752693 840.00 854.00 833.00 838.00 5.00 0.6% 836.00 1 838.00 5 24.68
2021-11-22 1590 488350 1477 420197055 855.00 868.00 849.00 860.00 22.00 2.63% 858.00 3 860.00 13 25.33
2021-11-23 1590 497932 959 424991841 869.00 870.00 844.00 846.00 14.00 -1.63% 846.00 3 847.00 1 24.92
2021-11-24 1590 298954 616 250467705 840.00 859.00 831.00 836.00 10.00 -1.18% 836.00 24 837.00 3 24.62
2021-11-25 1590 306925 396 256381907 834.00 843.00 829.00 833.00 3.00 -0.36% 832.00 1 833.00 3 24.54
2021-11-26 1590 643896 766 528096811 825.00 833.00 817.00 819.00 14.00 -1.68% 819.00 7 820.00 1 24.12
2021-11-29 1590 418142 481 342435608 805.00 830.00 805.00 822.00 3.00 0.37% 822.00 7 823.00 6 24.21
2021-11-30 1590 852042 644 724042521 830.00 855.00 828.00 855.00 33.00 4.01% 850.00 2 855.00 17 25.18
2021-12-01 1590 485315 643 414220556 846.00 862.00 845.00 853.00 2.00 -0.23% 853.00 4 854.00 7 25.13
2021-12-02 1590 387937 925 325160521 844.00 844.00 833.00 840.00 13.00 -1.52% 840.00 3 841.00 2 24.74
2021-12-03 1590 347609 414 295098244 845.00 856.00 840.00 849.00 9.00 1.07% 849.00 3 851.00 7 25.01
2021-12-06 1590 275449 360 233329942 856.00 860.00 840.00 844.00 5.00 -0.59% 844.00 1 846.00 5 24.86
2021-12-07 1590 920002 1083 806157314 856.00 885.00 856.00 876.00 32.00 3.79% 876.00 11 878.00 1 25.80
2021-12-08 1590 1249809 1407 1117358442 888.00 905.00 881.00 905.00 29.00 3.31% 903.00 3 905.00 2 26.66
2021-12-09 1590 337620 825 302636469 901.00 901.00 888.00 897.00 8.00 -0.88% 897.00 1 898.00 4 26.42
2021-12-10 1590 167338 266 149083574 897.00 897.00 884.00 894.00 3.00 -0.33% 892.00 1 894.00 1 26.33
2021-12-13 1590 254292 736 228469981 899.00 905.00 893.00 896.00 2.00 0.22% 896.00 6 898.00 2 26.39
2021-12-14 1590 264161 891 236048504 890.00 900.00 883.00 900.00 4.00 0.45% 899.00 2 900.00 18 26.51
2021-12-15 1590 348338 487 313713772 900.00 905.00 892.00 905.00 5.00 0.56% 903.00 2 905.00 1 26.66
2021-12-16 1590 536229 1545 489103926 920.00 922.00 905.00 910.00 5.00 0.55% 910.00 1 911.00 4 26.80
2021-12-17 1590 775379 621 717266061 909.00 930.00 902.00 930.00 20.00 2.2% 926.00 8 930.00 11 27.39
2021-12-20 1590 653913 1041 609076356 937.00 941.00 917.00 935.00 5.00 0.54% 935.00 8 936.00 7 27.54
2021-12-21 1590 669852 438 624389958 931.00 938.00 926.00 930.00 5.00 -0.53% 930.00 14 931.00 4 27.39
2021-12-22 1590 591240 920 560827954 940.00 956.00 935.00 949.00 19.00 2.04% 949.00 5 950.00 27 27.95
2021-12-23 1590 806541 1276 778789912 965.00 974.00 945.00 974.00 25.00 2.63% 972.00 14 974.00 4 28.69
2021-12-24 1590 420010 1206 411152899 974.00 986.00 968.00 984.00 10.00 1.03% 983.00 6 984.00 10 28.98
2021-12-27 1590 696669 999 706028191 990.00 1030.00 990.00 1025.00 41.00 4.17% 1020.00 26 1025.00 1 30.19
2021-12-28 1590 466407 581 477301185 1040.00 1045.00 1020.00 1025.00 0.00 0% 1020.00 27 1025.00 33 30.19
2021-12-29 1590 354538 470 358719743 1035.00 1035.00 995.00 1015.00 10.00 -0.98% 1010.00 18 1015.00 1 29.90
2021-12-30 1590 369162 460 378421840 1030.00 1035.00 1010.00 1020.00 5.00 0.49% 1020.00 17 1025.00 2 30.04