川湖(2059)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　　　293.00
0
0%		293.00
0
0%		 287.00
-6
-2.05%		287.00
0
0%		 　288.50
1.5
0.52%		292.00
3.5
1.21%		295.00
3
1.03%		294.50
-0.5
-0.17%		300.00
5.5
1.87%		 　297.50
-2.5
-0.83%		301.50
4
1.34%		302.00
0.5
0.17%		303.50
1.5
0.5%		303.00
-0.5
-0.16%		 　303.00
0
0%		303.00
0
0%		310.00
7
2.31%		301.50
-8.5
-2.74%		299.00
-2.5
-0.83%		 297.44
2 月　303.00
4
1.34%		304.00
1
0.33%		305.00
1
0.33%		 　　　　　　　　　　　315.00
10
3.28%		320.00
5
1.59%		323.00
3
0.94%		 　　322.00
-1
-0.31%		 322.00
0
0%		 317.76
3 月　321.50
-0.5
-0.16%		322.00
0.5
0.16%		317.50
-4.5
-1.4%		315.50
-2
-0.63%		 　318.00
2.5
0.79%		322.00
4
1.26%		320.00
-2
-0.62%		318.50
-1.5
-0.47%		318.00
-0.5
-0.16%		 　315.00
-3
-0.94%		315.00
0
0%		315.00
0
0%		320.00
5
1.59%		317.00
-3
-0.94%		 　321.00
4
1.26%		321.00
0
0%		320.00
-1
-0.31%		317.00
-3
-0.94%		320.00
3
0.95%		 　327.00
7
2.19%		328.50
1.5
0.46%		 320
4 月329.50
1
0.3%		 　　　330.00
0.5
0.15%		331.50
1.5
0.45%		334.00
2.5
0.75%		333.50
-0.5
-0.15%		 　333.00
-0.5
-0.15%		334.00
1
0.3%		333.00
-1
-0.3%		333.00
0
0%		343.00
10
3%		 　348.00
5
1.46%		351.00
3
0.86%		358.00
7
1.99%		367.50
9.5
2.65%		367.50
0
0%		 　365.50
-2
-0.54%		365.00
-0.5
-0.14%		360.50
-4.5
-1.23%		360.00
-0.5
-0.14%		 346.52
5 月　　354.50
-5.5
-1.53%		351.50
-3
-0.85%		349.50
-2
-0.57%		346.50
-3
-0.86%		354.00
7.5
2.16%		 　374.00
20
5.65%		380.00
6
1.6%		364.50
-15.5
-4.08%		366.00
1.5
0.41%		376.00
10
2.73%		 　362.00
-14
-3.72%		383.50
21.5
5.94%		382.50
-1
-0.26%		380.50
-2
-0.52%		383.00
2.5
0.66%		 　390.00
7
1.83%		390.50
0.5
0.13%		389.50
-1
-0.26%		390.50
1
0.26%		376.50
-14
-3.59%		 383.50
7
1.86%		373.9
6 月389.00
5.5
1.43%		389.00
0
0%		386.50
-2.5
-0.64%		382.50
-4
-1.03%		 　388.00
5.5
1.44%		387.50
-0.5
-0.13%		390.50
3
0.77%		392.00
1.5
0.38%		393.00
1
0.26%		 　　394.50
1.5
0.38%		411.50
17
4.31%		402.50
-9
-2.19%		395.50
-7
-1.74%		 　397.50
2
0.51%		401.00
3.5
0.88%		405.50
4.5
1.12%		412.00
6.5
1.6%		414.00
2
0.49%		 　400.00
-14
-3.38%		395.00
-5
-1.25%		392.50
-2.5
-0.63%		 395.83
7 月392.00
-0.5
-0.13%		388.50
-3.5
-0.89%		 　390.50
2
0.51%		388.50
-2
-0.51%		387.50
-1
-0.26%		390.00
2.5
0.65%		388.00
-2
-0.51%		 　384.50
-3.5
-0.9%		382.00
-2.5
-0.65%		380.00
-2
-0.52%		380.00
0
0%		379.00
-1
-0.26%		 　373.00
-6
-1.58%		374.00
1
0.27%		368.50
-5.5
-1.47%		362.00
-6.5
-1.76%		367.00
5
1.38%		 　370.00
3
0.82%		371.00
1
0.27%		372.50
1.5
0.4%		375.00
2.5
0.67%		372.50
-2.5
-0.67%		 378.5
8 月　365.50
-7
-1.88%		367.00
1.5
0.41%		366.00
-1
-0.27%		363.00
-3
-0.82%		363.00
0
0%		 　375.00
12
3.31%		365.00
-10
-2.67%		368.00
3
0.82%		364.50
-3.5
-0.95%		366.00
1.5
0.41%		 　370.50
4.5
1.23%		369.00
-1.5
-0.4%		364.50
-4.5
-1.22%		361.00
-3.5
-0.96%		362.50
1.5
0.42%		 　362.50
0
0%		366.00
3.5
0.97%		365.00
-1
-0.27%		365.50
0.5
0.14%		363.00
-2.5
-0.68%		 　368.00
5
1.38%		373.50
5.5
1.49%		366.54
9 月370.00
-3.5
-0.94%		364.50
-5.5
-1.49%		369.00
4.5
1.23%		 　372.00
3
0.81%		392.00
20
5.38%		387.00
-5
-1.28%		377.00
-10
-2.58%		382.00
5
1.33%		 　387.00
5
1.31%		398.00
11
2.84%		390.00
-8
-2.01%		396.00
6
1.54%		399.00
3
0.76%		 　　　398.00
-1
-0.25%		400.50
2.5
0.63%		407.00
6.5
1.62%		 　399.00
-8
-1.97%		394.00
-5
-1.25%		379.50
-14.5
-3.68%		388.00
8.5
2.24%		 387.46
10 月381.00
-7
-1.8%		 　379.00
-2
-0.52%		379.50
0.5
0.13%		377.00
-2.5
-0.66%		378.50
1.5
0.4%		377.00
-1.5
-0.4%		 　　378.50
1.5
0.4%		376.00
-2.5
-0.66%		377.00
1
0.27%		388.50
11.5
3.05%		 　384.50
-4
-1.03%		385.50
1
0.26%		386.50
1
0.26%		387.50
1
0.26%		392.50
5
1.29%		 　390.00
-2.5
-0.64%		397.00
7
1.79%		421.50
24.5
6.17%		421.00
-0.5
-0.12%		427.00
6
1.43%		 390.88
11 月423.00
-4
-0.94%		413.00
-10
-2.36%		418.00
5
1.21%		420.00
2
0.48%		424.50
4.5
1.07%		 　439.00
14.5
3.42%		465.00
26
5.92%		467.00
2
0.43%		461.00
-6
-1.28%		459.50
-1.5
-0.33%		 　465.50
6
1.31%		467.00
1.5
0.32%		461.50
-5.5
-1.18%		461.50
0
0%		476.00
14.5
3.14%		 　487.50
11.5
2.42%		482.00
-5.5
-1.13%		466.50
-15.5
-3.22%		478.00
11.5
2.47%		469.00
-9
-1.88%		 　468.00
-1
-0.21%		481.50
13.5
2.88%		 459.24
12 月485.50
4
0.83%		470.00
-15.5
-3.19%		490.00
20
4.26%		 　490.00
0
0%		487.00
-3
-0.61%		492.00
5
1.03%		484.50
-7.5
-1.52%		488.50
4
0.83%		 　501.00
12.5
2.56%		493.00
-8
-1.6%		487.50
-5.5
-1.12%		494.00
6.5
1.33%		491.50
-2.5
-0.51%		 　489.50
-2
-0.41%		489.00
-0.5
-0.1%		498.00
9
1.84%		501.00
3
0.6%		508.00
7
1.4%		 　505.00
-3
-0.59%		517.00
12
2.38%		518.00
1
0.19%		517.00
-1
-0.19%		　495.48

說明:最高漲幅:6.17%最低跌幅:-4.08% 最高價:518.00最低價:287.00平均價:379.85,灰色底表示週末,漲149天(821)元,跌132天(-535.5)元,平盤21天
6%=5,5%=1,4%=2,3%=15,2%=24,1%=64,0%=59,-0%=5,-1%=7,-2%=21,-3%=41,-4%=58,

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 2059 303097 292 89106643 296.00 298.00 292.00 293.00 4.00 0% 292.50 4 293.00 5 22.54
2021-01-05 2059 125900 142 36898167 293.50 295.00 291.50 293.00 0.00 0% 292.50 7 293.00 1 22.54
2021-01-07 2059 203971 222 58475685 291.00 291.00 285.00 287.00 1.00 -2.05% 286.50 1 287.00 2 22.08
2021-01-08 2059 261845 269 75653225 289.50 294.50 285.00 287.00 0.00 0% 287.00 1 288.00 4 22.08
2021-01-11 2059 188041 161 54156150 289.00 290.00 286.00 288.50 1.50 0.52% 288.50 2 289.00 7 22.19
2021-01-12 2059 144403 148 42036281 288.00 292.50 287.50 292.00 3.50 1.21% 292.00 3 292.50 5 22.46
2021-01-13 2059 136703 127 40204899 292.50 295.00 292.50 295.00 3.00 1.03% 293.50 7 295.00 10 22.69
2021-01-14 2059 91212 87 26942294 296.00 296.00 294.00 294.50 0.50 -0.17% 294.50 1 295.50 3 22.65
2021-01-15 2059 281447 272 83923557 296.50 301.50 295.50 300.00 5.50 1.87% 298.00 8 300.00 12 23.08
2021-01-18 2059 143202 142 42643457 297.00 301.00 296.00 297.50 2.50 -0.83% 297.50 1 298.00 1 22.88
2021-01-19 2059 235864 217 70780494 299.50 301.50 298.50 301.50 4.00 1.34% 300.50 2 301.50 4 23.19
2021-01-20 2059 407585 373 123183306 303.00 305.00 301.00 302.00 0.50 0.17% 302.00 2 302.50 1 23.23
2021-01-21 2059 182046 187 55267787 303.00 305.00 302.50 303.50 1.50 0.5% 303.00 6 304.00 24 23.35
2021-01-22 2059 244421 233 74094918 300.50 304.50 300.50 303.00 0.50 -0.16% 302.50 4 303.50 15 23.31
2021-01-25 2059 128462 139 38862163 303.00 303.50 301.50 303.00 0.00 0% 302.00 2 303.00 12 23.31
2021-01-26 2059 208721 197 63219842 303.50 305.00 302.00 303.00 0.00 0% 302.50 8 303.00 1 23.31
2021-01-27 2059 466019 454 143821527 304.50 312.00 303.00 310.00 7.00 2.31% 309.00 2 310.00 8 23.85
2021-01-28 2059 311769 290 94442013 308.00 308.00 301.00 301.50 8.50 -2.74% 301.50 20 303.50 1 23.19
2021-01-29 2059 308275 294 91913077 305.00 305.00 294.50 299.00 2.50 -0.83% 299.00 1 299.50 1 23.00
2021-02-02 2059 252568 251 75677642 300.00 303.50 295.00 303.00 3.50 1.34% 302.50 55 303.00 1 23.31
2021-02-03 2059 140175 145 42683040 304.50 308.00 303.00 304.00 1.00 0.33% 303.50 1 304.50 1 23.38
2021-02-04 2059 124105 123 37813462 304.00 306.00 303.50 305.00 1.00 0.33% 304.00 1 305.00 4 23.46
2021-02-17 2059 393383 427 124147872 306.50 326.00 306.50 315.00 12.00 3.28% 314.00 7 315.00 7 24.23
2021-02-18 2059 255964 267 81367777 317.00 320.50 315.00 320.00 5.00 1.59% 319.50 1 320.00 1 24.62
2021-02-19 2059 187524 229 60490498 322.00 324.00 320.00 323.00 3.00 0.94% 322.50 1 323.00 4 24.85
2021-02-23 2059 173734 181 55845101 317.50 324.50 313.00 322.00 2.50 -0.31% 322.00 3 322.50 1 24.77
2021-02-25 2059 117341 126 37530818 322.50 322.50 318.00 322.00 2.50 0% 320.00 1 322.00 6 24.77
2021-03-02 2059 305372 301 98281872 322.00 325.00 320.00 321.50 0.50 -0.16% 320.50 2 322.00 9 24.73
2021-03-03 2059 288442 310 93388528 323.00 330.00 315.50 322.00 0.50 0.16% 322.00 4 322.50 1 26.35
2021-03-04 2059 132052 148 42270538 323.00 323.00 317.00 317.50 4.50 -1.4% 317.00 2 318.00 4 25.98
2021-03-05 2059 183087 213 58038375 315.00 319.50 314.50 315.50 2.00 -0.63% 315.00 1 315.50 6 25.82
2021-03-08 2059 153435 148 48890011 317.50 321.50 315.50 318.00 2.50 0.79% 317.50 1 319.50 1 26.02
2021-03-09 2059 243634 213 78296224 317.00 323.50 317.00 322.00 4.00 1.26% 320.50 1 322.00 9 26.35
2021-03-10 2059 123785 141 39996812 323.00 327.00 320.00 320.00 2.00 -0.62% 320.00 4 321.00 2 26.19
2021-03-11 2059 157468 153 50132730 317.00 319.50 317.00 318.50 1.50 -0.47% 318.00 2 318.50 4 26.06
2021-03-12 2059 179376 173 57308138 319.50 320.50 318.00 318.00 0.50 -0.16% 318.00 3 318.50 2 26.02
2021-03-15 2059 158209 173 50070776 319.00 319.00 313.50 315.00 3.00 -0.94% 315.00 2 316.00 4 25.78
2021-03-16 2059 168232 160 52790932 315.00 316.50 313.00 315.00 0.00 0% 313.50 2 315.00 1 25.78
2021-03-17 2059 117210 120 37013808 316.00 319.50 314.00 315.00 0.00 0% 313.50 4 315.00 3 25.78
2021-03-18 2059 113133 112 36096557 319.00 320.50 316.00 320.00 5.00 1.59% 317.50 1 320.00 8 26.19
2021-03-19 2059 209399 109 66468243 316.50 321.00 316.50 317.00 3.00 -0.94% 317.00 1 319.50 4 25.94
2021-03-22 2059 157117 176 50327954 317.00 322.00 317.00 321.00 4.00 1.26% 320.00 14 321.00 6 26.27
2021-03-23 2059 82465 93 26435833 322.00 322.50 319.00 321.00 0.00 0% 320.00 1 321.00 1 26.27
2021-03-24 2059 60652 67 19397864 320.50 322.00 318.50 320.00 1.00 -0.31% 319.00 2 320.50 3 26.19
2021-03-25 2059 119437 121 38042406 321.00 321.00 315.50 317.00 3.00 -0.94% 316.00 2 318.50 1 25.94
2021-03-26 2059 155111 149 49770821 319.00 323.00 319.00 320.00 3.00 0.95% 320.00 26 321.00 4 26.19
2021-03-29 2059 175557 191 57064189 324.50 328.00 320.50 327.00 7.00 2.19% 326.50 3 327.00 6 26.76
2021-03-30 2059 144461 150 47291983 328.00 329.50 326.00 328.50 1.50 0.46% 328.00 3 328.50 1 26.88
2021-04-01 2059 106605 107 35080010 330.50 331.00 327.50 329.50 0.00 0.3% 329.50 4 330.00 15 26.96
2021-04-06 2059 109789 107 36167712 331.00 332.00 328.00 330.00 0.50 0.15% 329.50 4 330.00 6 27.00
2021-04-07 2059 164877 122 54323575 332.00 332.00 328.50 331.50 1.50 0.45% 331.00 4 331.50 1 27.13
2021-04-08 2059 114863 121 38119986 333.00 334.00 329.00 334.00 2.50 0.75% 332.50 4 334.00 12 27.33
2021-04-09 2059 103878 106 34522179 334.00 335.00 330.50 333.50 0.50 -0.15% 332.50 4 333.50 6 27.29
2021-04-12 2059 111528 138 37159762 334.50 334.50 331.50 333.00 0.50 -0.15% 332.50 4 333.00 22 27.25
2021-04-13 2059 127921 125 42649380 333.00 334.50 331.50 334.00 1.00 0.3% 332.50 4 334.50 9 27.33
2021-04-14 2059 111639 102 37030397 335.00 335.00 329.50 333.00 1.00 -0.3% 332.50 4 334.00 4 27.25
2021-04-15 2059 148429 151 49606338 334.00 335.50 332.00 333.00 0.00 0% 333.00 3 334.50 1 27.25
2021-04-16 2059 204765 222 69913703 333.00 344.50 333.00 343.00 10.00 3% 342.50 2 343.00 3 28.07
2021-04-19 2059 138548 151 48214968 346.00 350.00 346.00 348.00 5.00 1.46% 347.00 5 348.00 1 28.48
2021-04-20 2059 183349 188 64124464 352.00 353.00 347.00 351.00 3.00 0.86% 350.00 1 351.00 7 28.72
2021-04-21 2059 359189 372 128112968 350.50 365.50 350.00 358.00 7.00 1.99% 357.50 7 359.00 4 29.30
2021-04-22 2059 417254 406 153991995 361.00 375.00 361.00 367.50 9.50 2.65% 367.00 1 367.50 2 30.07
2021-04-23 2059 325364 292 119773548 372.00 378.00 364.50 367.50 0.00 0% 366.00 14 367.50 4 30.07
2021-04-26 2059 161556 162 58937025 367.50 368.00 362.00 365.50 2.00 -0.54% 365.50 1 366.00 4 29.91
2021-04-27 2059 130379 116 47528317 367.00 367.50 362.00 365.00 0.50 -0.14% 363.50 1 365.00 4 29.87
2021-04-28 2059 123829 128 44592990 365.00 367.00 358.50 360.50 4.50 -1.23% 359.50 1 360.50 1 29.50
2021-04-29 2059 120286 144 43097770 360.50 360.50 354.50 360.00 0.50 -0.14% 359.00 1 360.00 2 29.46
2021-05-03 2059 103280 124 36662511 358.50 358.50 352.00 354.50 5.50 -1.53% 353.00 2 354.50 3 29.01
2021-05-04 2059 104051 132 36107899 357.50 357.50 343.00 351.50 3.00 -0.85% 348.00 1 351.50 1 28.76
2021-05-05 2059 117210 126 40859358 351.00 353.00 345.50 349.50 2.00 -0.57% 346.00 1 350.00 4 28.60
2021-05-06 2059 73208 94 25620924 352.00 359.00 346.50 346.50 3.00 -0.86% 346.00 2 349.50 1 28.36
2021-05-07 2059 114995 104 40352688 346.00 354.00 346.00 354.00 7.50 2.16% 352.00 1 354.00 3 28.97
2021-05-10 2059 496340 509 189574672 369.50 389.00 369.50 374.00 20.00 5.65% 373.50 2 374.00 3 31.24
2021-05-11 2059 500640 507 190902201 382.00 385.50 375.00 380.00 6.00 1.6% 379.00 7 381.00 3 31.75
2021-05-12 2059 365994 392 136717571 386.00 387.00 350.50 364.50 15.50 -4.08% 364.50 2 366.00 1 30.45
2021-05-13 2059 166764 176 60769195 369.00 372.50 348.00 366.00 1.50 0.41% 360.50 1 366.50 5 30.58
2021-05-14 2059 174860 194 65598564 375.00 380.00 369.50 376.00 10.00 2.73% 375.50 1 376.00 5 31.41
2021-05-17 2059 199474 216 73344107 369.50 379.00 358.00 362.00 14.00 -3.72% 359.00 1 362.00 1 30.24
2021-05-18 2059 188896 216 71672478 370.00 384.00 370.00 383.50 21.50 5.94% 382.50 1 383.50 4 32.04
2021-05-19 2059 144778 162 55627246 386.00 392.00 373.00 382.50 1.00 -0.26% 380.00 2 383.00 3 31.95
2021-05-20 2059 92165 91 34868751 380.00 385.00 376.00 380.50 2.00 -0.52% 379.00 2 380.50 1 31.79
2021-05-21 2059 100373 105 38334918 382.00 386.00 377.50 383.00 2.50 0.66% 381.00 1 383.00 6 32.00
2021-05-24 2059 229019 220 89570376 382.00 399.50 381.00 390.00 7.00 1.83% 389.00 1 390.00 1 32.58
2021-05-25 2059 98717 112 38657331 393.00 396.00 387.50 390.50 0.50 0.13% 390.00 1 390.50 1 32.62
2021-05-26 2059 97550 106 38131229 393.00 395.00 385.00 389.50 1.00 -0.26% 387.00 1 393.00 3 32.54
2021-05-27 2059 127030 121 49391663 387.00 391.00 385.00 390.50 1.00 0.26% 388.00 2 390.50 47 32.62
2021-05-28 2059 242554 280 92291514 394.50 394.50 375.00 376.50 14.00 -3.59% 376.50 2 379.50 3 31.45
2021-05-31 2059 84327 97 32202585 376.50 383.50 376.50 383.50 7.00 1.86% 382.50 1 384.00 2 32.04
2021-06-01 2059 71794 94 27773961 383.50 389.00 383.50 389.00 5.50 1.43% 384.00 1 389.00 3 32.50
2021-06-02 2059 86232 97 33441091 389.00 393.00 384.50 389.00 0.00 0% 389.00 3 389.50 1 32.50
2021-06-03 2059 80498 81 31027909 389.00 392.00 382.00 386.50 2.50 -0.64% 383.50 1 387.00 1 32.29
2021-06-04 2059 68386 85 26453059 389.00 390.50 382.50 382.50 4.00 -1.03% 382.00 1 385.00 1 31.95
2021-06-07 2059 69526 85 26649616 388.00 388.00 381.00 388.00 5.50 1.44% 384.00 3 388.00 2 32.41
2021-06-08 2059 91077 102 35321262 391.50 393.00 382.00 387.50 0.50 -0.13% 383.00 2 388.00 1 32.37
2021-06-09 2059 80351 91 31218197 387.00 391.00 385.00 390.50 3.00 0.77% 387.50 1 391.00 7 32.62
2021-06-10 2059 63187 75 24726424 390.50 393.00 388.00 392.00 1.50 0.38% 390.50 2 392.00 7 32.75
2021-06-11 2059 99446 108 38932883 391.00 394.00 387.50 393.00 1.00 0.26% 392.00 2 393.50 6 32.83
2021-06-15 2059 123015 155 48310265 393.00 396.50 389.00 394.50 1.50 0.38% 393.00 1 394.50 2 32.96
2021-06-16 2059 541650 580 221278923 394.50 419.00 394.50 411.50 17.00 4.31% 411.50 2 414.00 1 34.38
2021-06-17 2059 369599 365 149865844 410.50 417.00 400.50 402.50 9.00 -2.19% 401.50 9 403.00 1 33.63
2021-06-18 2059 337749 319 135824636 405.00 409.00 395.50 395.50 7.00 -1.74% 395.50 1 397.50 10 33.04
2021-06-21 2059 163988 194 64726695 395.00 397.50 392.00 397.50 2.00 0.51% 393.00 2 397.50 1 33.21
2021-06-22 2059 209171 220 84042661 394.00 407.00 394.00 401.00 3.50 0.88% 398.00 3 401.50 2 33.50
2021-06-23 2059 125148 135 50639408 399.50 408.00 396.00 405.50 4.50 1.12% 403.00 1 405.50 1 33.88
2021-06-24 2059 144449 152 59579685 414.50 417.00 407.50 412.00 6.50 1.6% 408.00 3 413.00 6 34.42
2021-06-25 2059 75609 98 31280648 412.00 416.00 411.00 414.00 2.00 0.49% 410.50 1 414.00 5 34.59
2021-06-28 2059 162486 170 65452130 409.00 414.00 399.00 400.00 14.00 -3.38% 400.00 1 401.00 3 33.42
2021-06-29 2059 155789 243 61863488 400.00 401.50 395.00 395.00 5.00 -1.25% 395.00 1 396.00 1 33.00
2021-06-30 2059 113278 143 44695508 400.00 400.50 392.00 392.50 2.50 -0.63% 392.50 2 395.50 1 32.79
2021-07-01 2059 123804 115 48936530 400.50 401.00 392.00 392.00 0.50 -0.13% 392.00 2 396.50 1 32.75
2021-07-02 2059 127450 144 49826501 397.00 398.50 388.50 388.50 3.50 -0.89% 388.50 1 389.50 2 32.46
2021-07-05 2059 141690 141 55145208 390.00 393.00 387.50 390.50 2.00 0.51% 390.00 2 392.00 2 32.62
2021-07-06 2059 84172 91 32827679 394.50 396.00 388.00 388.50 2.00 -0.51% 388.50 1 389.50 1 32.46
2021-07-07 2059 142457 142 55064575 388.50 391.50 384.50 387.50 1.00 -0.26% 386.50 1 388.00 1 32.37
2021-07-08 2059 70443 71 27450222 390.00 394.00 386.00 390.00 2.50 0.65% 390.00 6 392.00 1 32.58
2021-07-09 2059 113392 109 43853766 389.00 392.50 381.00 388.00 2.00 -0.51% 388.00 1 389.50 1 32.41
2021-07-12 2059 103204 119 39915015 388.00 393.00 381.50 384.50 3.50 -0.9% 384.00 1 385.00 1 32.12
2021-07-13 2059 97597 114 37317651 382.00 389.00 381.00 382.00 2.50 -0.65% 382.00 4 383.00 3 31.91
2021-07-14 2059 111579 126 42359669 383.00 385.50 376.50 380.00 2.00 -0.52% 379.00 1 380.50 1 31.75
2021-07-15 2059 95125 97 36102125 381.00 381.00 378.50 380.00 0.00 0% 378.50 4 380.00 11 31.75
2021-07-16 2059 190632 185 71648048 378.50 380.00 370.50 379.00 1.00 -0.26% 376.00 1 379.00 1 31.66
2021-07-19 2059 98561 113 36730018 379.00 382.00 369.00 373.00 6.00 -1.58% 372.50 1 373.50 1 31.16
2021-07-20 2059 103404 99 38374442 368.50 374.50 368.50 374.00 1.00 0.27% 374.00 1 374.50 2 31.24
2021-07-21 2059 161392 168 59705503 379.50 379.50 366.50 368.50 5.50 -1.47% 368.00 3 369.50 1 30.79
2021-07-22 2059 227000 207 82533000 368.00 369.00 358.00 362.00 6.50 -1.76% 360.50 1 362.00 1 30.24
2021-07-23 2059 71285 76 26197853 362.00 369.50 362.00 367.00 5.00 1.38% 366.00 1 367.00 28 30.66
2021-07-26 2059 88356 97 32607821 368.00 372.00 366.00 370.00 3.00 0.82% 366.00 3 370.00 7 30.91
2021-07-27 2059 151145 126 56012465 370.00 375.50 367.00 371.00 1.00 0.27% 369.50 1 371.50 3 30.99
2021-07-28 2059 131139 115 48437342 372.00 374.00 367.00 372.50 1.50 0.4% 371.50 1 373.00 4 31.12
2021-07-29 2059 365520 288 136442543 373.00 376.50 368.00 375.00 2.50 0.67% 374.00 4 375.00 2 31.33
2021-07-30 2059 62062 73 23258250 377.00 380.00 372.00 372.50 2.50 -0.67% 372.00 2 374.00 1 31.12
2021-08-02 2059 112239 127 41057766 373.00 374.00 361.50 365.50 7.00 -1.88% 365.00 1 366.00 4 30.53
2021-08-03 2059 57247 67 20905437 367.00 367.00 362.50 367.00 1.50 0.41% 367.00 1 368.00 3 30.66
2021-08-04 2059 81365 87 29769316 367.00 369.00 363.00 366.00 1.00 -0.27% 364.00 2 366.00 2 30.58
2021-08-05 2059 76298 84 27792662 366.50 367.00 362.50 363.00 3.00 -0.82% 362.50 2 364.00 10 30.33
2021-08-06 2059 103163 100 37259003 364.00 364.00 358.50 363.00 0.00 0% 360.00 3 364.00 25 30.33
2021-08-09 2059 397383 382 149011990 371.00 379.00 370.50 375.00 12.00 3.31% 374.50 1 375.00 34 26.32
2021-08-10 2059 240503 270 88437446 375.00 375.00 363.50 365.00 10.00 -2.67% 364.50 3 367.00 1 25.61
2021-08-11 2059 157002 144 57747250 364.00 370.00 364.00 368.00 3.00 0.82% 367.50 1 368.00 30 25.82
2021-08-12 2059 132413 138 48145745 367.00 367.00 361.00 364.50 3.50 -0.95% 364.00 3 364.50 2 25.58
2021-08-13 2059 237042 203 86742970 364.50 370.00 364.50 366.00 1.50 0.41% 364.50 1 366.00 26 25.68
2021-08-16 2059 196212 193 72487292 367.00 373.50 366.00 370.50 4.50 1.23% 366.50 3 371.00 1 26.00
2021-08-17 2059 207385 198 76620365 370.00 372.00 366.50 369.00 1.50 -0.4% 367.00 3 369.00 2 25.89
2021-08-18 2059 200193 180 73222355 365.00 370.00 362.00 364.50 4.50 -1.22% 363.50 1 365.00 1 25.58
2021-08-19 2059 236267 203 85920163 363.00 365.00 361.00 361.00 3.50 -0.96% 361.00 2 362.00 2 25.33
2021-08-20 2059 115040 110 41715119 361.00 366.00 361.00 362.50 1.50 0.42% 362.00 3 362.50 1 25.44
2021-08-23 2059 160100 140 58385620 364.50 366.50 362.50 362.50 0.00 0% 362.00 1 364.00 1 25.44
2021-08-24 2059 143217 147 52281518 364.00 368.00 358.00 366.00 3.50 0.97% 365.50 1 366.00 3 25.68
2021-08-25 2059 146407 135 53417341 369.00 369.00 363.50 365.00 1.00 -0.27% 364.50 2 365.00 2 25.61
2021-08-26 2059 216376 198 78985958 364.50 367.00 363.00 365.50 0.00 0.14% 364.00 7 366.00 1 25.65
2021-08-27 2059 93297 107 33688252 365.00 365.00 357.00 363.00 2.50 -0.68% 360.00 2 363.00 2 25.47
2021-08-30 2059 110020 106 40246872 365.00 368.00 363.00 368.00 5.00 1.38% 367.50 1 368.00 4 25.82
2021-08-31 2059 244409 216 90663959 370.50 375.00 368.00 373.50 5.50 1.49% 372.00 1 374.00 7 26.21
2021-09-01 2059 141381 145 52231518 374.50 374.50 364.00 370.00 3.50 -0.94% 369.00 1 370.50 2 25.96
2021-09-02 2059 213333 205 77879434 368.00 368.00 360.00 364.50 5.50 -1.49% 364.50 4 365.00 6 25.58
2021-09-03 2059 179010 172 66047690 367.00 372.00 367.00 369.00 4.50 1.23% 367.50 1 369.00 3 25.89
2021-09-06 2059 98112 102 36376520 371.00 372.00 369.00 372.00 3.00 0.81% 370.50 1 373.00 4 26.11
2021-09-07 2059 487077 478 185479300 372.00 392.00 368.50 392.00 20.00 5.38% 390.00 4 392.00 4 27.51
2021-09-08 2059 172256 192 66880879 392.00 394.00 380.00 387.00 5.00 -1.28% 382.00 1 387.50 4 27.16
2021-09-09 2059 199874 204 75953388 390.00 390.00 375.50 377.00 10.00 -2.58% 376.50 1 377.50 3 26.46
2021-09-10 2059 353163 338 134840034 381.00 386.00 376.00 382.00 5.00 1.33% 382.00 1 382.50 2 26.81
2021-09-13 2059 247348 259 95089094 385.00 387.00 382.00 387.00 5.00 1.31% 385.50 2 387.00 2 27.16
2021-09-14 2059 281864 290 111096336 389.50 399.00 389.50 398.00 11.00 2.84% 397.00 3 398.00 2 27.93
2021-09-15 2059 162357 167 63925695 398.00 400.00 390.00 390.00 8.00 -2.01% 389.50 1 395.00 34 27.37
2021-09-16 2059 388069 379 153489130 390.00 402.00 389.00 396.00 6.00 1.54% 395.50 2 396.00 11 27.79
2021-09-17 2059 356000 311 142624000 395.00 403.00 395.00 399.00 3.00 0.76% 398.50 1 399.00 2 28.00
2021-09-22 2059 199668 183 79447521 395.00 400.00 394.00 398.00 1.00 -0.25% 396.50 1 399.00 26 27.93
2021-09-23 2059 330700 363 132225839 399.00 401.50 398.50 400.50 2.50 0.63% 399.50 1 400.50 9 28.11
2021-09-24 2059 179972 204 73161309 404.00 410.00 404.00 407.00 6.50 1.62% 406.50 1 407.00 2 28.56
2021-09-27 2059 204075 204 82387314 409.00 410.00 398.00 399.00 8.00 -1.97% 399.00 2 400.00 1 28.00
2021-09-28 2059 157055 156 61822947 399.00 401.00 390.00 394.00 5.00 -1.25% 392.00 1 394.00 1 27.65
2021-09-29 2059 336857 292 128352792 392.00 392.00 376.50 379.50 14.50 -3.68% 379.50 1 380.50 1 26.63
2021-09-30 2059 295036 288 111663976 382.00 390.00 370.00 388.00 8.50 2.24% 387.50 1 388.50 4 27.23
2021-10-01 2059 166353 158 63257987 385.00 385.00 375.00 381.00 7.00 -1.8% 380.50 1 381.00 1 26.74
2021-10-04 2059 124888 131 47087622 382.00 382.50 373.00 379.00 2.00 -0.52% 377.00 2 380.00 2 26.60
2021-10-05 2059 216166 183 82026622 376.00 384.50 376.00 379.50 0.50 0.13% 377.00 1 379.50 2 26.63
2021-10-06 2059 113038 108 42613849 379.00 379.50 374.00 377.00 2.50 -0.66% 377.00 1 377.50 7 26.46
2021-10-07 2059 257758 324 97451390 373.50 382.00 373.50 378.50 1.50 0.4% 377.00 2 378.50 8 26.56
2021-10-08 2059 133351 160 50274829 378.00 379.00 376.00 377.00 1.50 -0.4% 376.50 2 377.00 5 26.46
2021-10-12 2059 162087 161 61242809 376.00 381.50 375.00 378.50 1.50 0.4% 377.50 1 378.50 1 26.56
2021-10-13 2059 132028 129 49558529 375.00 378.50 373.00 376.00 2.50 -0.66% 374.00 1 376.00 1 26.39
2021-10-14 2059 185357 183 69691475 372.50 379.50 372.00 377.00 1.00 0.27% 375.50 1 377.00 4 26.46
2021-10-15 2059 197046 192 75770704 378.50 398.50 378.50 388.50 11.50 3.05% 387.00 1 389.00 3 27.26
2021-10-18 2059 112550 105 43216311 388.50 388.50 382.00 384.50 4.00 -1.03% 383.50 1 384.50 1 26.98
2021-10-19 2059 155054 153 59803713 388.00 391.50 383.00 385.50 1.00 0.26% 385.50 1 386.00 3 27.05
2021-10-20 2059 219456 201 84675451 385.00 388.50 384.00 386.50 1.00 0.26% 385.50 3 386.50 13 27.12
2021-10-21 2059 333424 291 130145866 385.50 395.00 385.50 387.50 1.00 0.26% 387.50 1 391.00 15 27.19
2021-10-22 2059 652209 391 253992740 387.50 395.00 386.50 392.50 5.00 1.29% 391.50 6 392.50 3 27.54
2021-10-25 2059 265152 188 103516113 394.00 394.00 389.00 390.00 2.50 -0.64% 389.50 2 390.00 7 27.37
2021-10-26 2059 677622 635 268863059 390.00 407.50 389.00 397.00 7.00 1.79% 397.00 3 397.50 13 27.86
2021-10-27 2059 619576 674 258234087 400.00 430.00 400.00 421.50 24.50 6.17% 421.50 8 422.00 5 29.58
2021-10-28 2059 176853 233 74165077 421.50 424.00 415.00 421.00 0.50 -0.12% 419.00 2 422.00 7 29.54
2021-10-29 2059 269918 274 114792864 421.00 430.50 418.00 427.00 6.00 1.43% 426.00 4 427.00 6 29.96
2021-11-01 2059 163148 293 69050012 430.00 430.00 419.00 423.00 4.00 -0.94% 422.50 3 423.50 1 29.68
2021-11-02 2059 251065 266 104326035 423.50 423.50 408.00 413.00 10.00 -2.36% 412.50 3 414.00 1 28.98
2021-11-03 2059 117173 123 49098669 419.00 426.00 413.50 418.00 5.00 1.21% 418.00 2 418.50 1 29.33
2021-11-04 2059 132337 156 55913603 420.00 426.00 418.50 420.00 2.00 0.48% 418.50 2 420.00 2 29.47
2021-11-05 2059 110478 121 46405013 418.50 425.00 413.50 424.50 4.50 1.07% 420.00 1 424.50 1 23.90
2021-11-08 2059 344079 393 149694448 433.50 440.50 430.00 439.00 14.50 3.42% 439.00 1 440.50 3 24.72
2021-11-09 2059 744729 875 346132682 454.50 471.50 448.00 465.00 26.00 5.92% 463.50 8 465.00 4 26.18
2021-11-10 2059 467181 808 215632147 471.50 471.50 449.00 467.00 2.00 0.43% 466.50 1 467.00 4 26.30
2021-11-11 2059 300206 437 137713028 459.00 466.50 454.50 461.00 6.00 -1.28% 458.00 2 461.00 9 25.96
2021-11-12 2059 230505 240 105081729 461.00 463.00 450.00 459.50 1.50 -0.33% 459.50 2 460.00 1 25.87
2021-11-15 2059 171254 212 78845383 457.00 466.50 453.50 465.50 6.00 1.31% 464.50 3 465.50 1 26.21
2021-11-16 2059 170610 209 79629338 471.50 471.50 460.50 467.00 1.50 0.32% 465.50 1 467.00 2 26.30
2021-11-17 2059 192778 214 89045347 466.00 470.00 458.00 461.50 5.50 -1.18% 459.00 2 462.00 1 25.99
2021-11-18 2059 209680 203 97286529 461.50 467.00 453.50 461.50 0.00 0% 459.00 1 461.50 1 25.99
2021-11-19 2059 424905 462 200889528 461.50 479.50 457.00 476.00 14.50 3.14% 475.00 4 476.00 2 26.80
2021-11-22 2059 336374 336 162715176 473.00 487.50 473.00 487.50 11.50 2.42% 486.00 1 487.50 5 27.45
2021-11-23 2059 225417 333 108631331 487.50 487.50 477.50 482.00 5.50 -1.13% 481.00 2 482.00 1 27.14
2021-11-24 2059 405911 437 191846726 478.00 485.50 466.00 466.50 15.50 -3.22% 466.00 7 470.00 1 26.27
2021-11-25 2059 298379 310 142496486 467.00 482.50 467.00 478.00 11.50 2.47% 478.00 1 479.50 5 26.91
2021-11-26 2059 219967 254 104229131 474.00 481.00 468.00 469.00 9.00 -1.88% 469.00 3 470.00 9 26.41
2021-11-29 2059 325817 270 152152976 468.00 474.00 462.50 468.00 1.00 -0.21% 467.50 5 469.00 3 26.35
2021-11-30 2059 397588 397 190749008 476.00 490.00 472.50 481.50 13.50 2.88% 477.50 1 482.00 10 27.11
2021-12-01 2059 242218 333 117078774 481.50 487.50 473.00 485.50 4.00 0.83% 485.00 1 486.00 1 27.34
2021-12-02 2059 222310 389 105234656 485.50 485.50 466.00 470.00 15.50 -3.19% 470.00 1 473.00 1 26.46
2021-12-03 2059 336315 355 162901941 470.50 491.50 470.50 490.00 20.00 4.26% 487.50 1 490.00 3 27.59
2021-12-06 2059 199969 273 96565530 490.00 490.50 476.00 490.00 0.00 0% 488.00 1 490.50 1 27.59
2021-12-07 2059 240112 248 116623578 493.00 493.00 479.00 487.00 3.00 -0.61% 485.50 1 488.50 2 27.42
2021-12-08 2059 164287 185 80611735 486.50 492.50 486.50 492.00 5.00 1.03% 491.00 1 492.00 1 27.70
2021-12-09 2059 178852 535 87560154 492.00 496.50 482.50 484.50 7.50 -1.52% 484.00 1 488.00 3 27.28
2021-12-10 2059 118846 140 57989610 483.00 490.00 483.00 488.50 4.00 0.83% 487.00 2 488.50 3 27.51
2021-12-13 2059 313794 312 156864928 496.00 503.00 495.00 501.00 12.50 2.56% 500.00 1 502.00 8 28.21
2021-12-14 2059 241892 600 119666667 501.00 503.00 485.00 493.00 8.00 -1.6% 493.00 2 493.50 5 27.76
2021-12-15 2059 114645 231 55768200 491.00 491.00 483.00 487.50 5.50 -1.12% 487.00 2 487.50 1 27.45
2021-12-16 2059 153580 285 75775038 500.00 500.00 489.00 494.00 6.50 1.33% 493.50 1 494.50 2 27.82
2021-12-17 2059 143469 146 71034519 494.00 499.00 491.50 491.50 2.50 -0.51% 491.50 2 498.00 5 27.67
2021-12-20 2059 112433 120 54844465 491.50 491.50 485.00 489.50 2.00 -0.41% 487.50 1 489.50 1 27.56
2021-12-21 2059 249318 266 122409915 490.00 497.50 486.00 489.00 0.50 -0.1% 489.00 2 490.00 1 27.53
2021-12-22 2059 179633 193 88960787 489.00 498.00 489.00 498.00 9.00 1.84% 497.00 2 498.00 5 28.04
2021-12-23 2059 147498 150 73473495 499.00 501.00 495.00 501.00 3.00 0.6% 499.00 2 501.00 9 28.21
2021-12-24 2059 259152 280 130749203 501.00 508.00 500.00 508.00 7.00 1.4% 507.00 1 508.00 13 28.60
2021-12-27 2059 169943 214 86424616 507.00 512.00 505.00 505.00 3.00 -0.59% 504.00 4 505.00 2 28.43
2021-12-28 2059 233824 566 120711850 515.00 519.00 514.00 517.00 12.00 2.38% 516.00 2 517.00 8 29.11
2021-12-29 2059 344570 770 180359338 521.00 539.00 511.00 518.00 1.00 0.19% 516.00 3 518.00 1 29.17
2021-12-30 2059 100529 213 51909651 518.00 522.00 511.00 517.00 1.00 -0.19% 516.00 2 517.00 1 29.11