致茂(2360)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　　　177.00
0
0%		180.00
3
1.69%		 172.50
-7.5
-4.17%		172.00
-0.5
-0.29%		 　182.00
10
5.81%		200.00
18
9.89%		205.00
5
2.5%		201.00
-4
-1.95%		190.50
-10.5
-5.22%		 　188.00
-2.5
-1.31%		199.50
11.5
6.12%		193.50
-6
-3.01%		198.00
4.5
2.33%		216.00
18
9.09%		 　217.00
1
0.46%		219.00
2
0.92%		216.00
-3
-1.37%		201.50
-14.5
-6.71%		189.00
-12.5
-6.2%		 196.28
2 月　215.00
26
13.76%		214.00
-1
-0.47%		214.50
0.5
0.23%		 　　　　　　　　　　　227.00
12.5
5.83%		215.50
-11.5
-5.07%		218.50
3
1.39%		 　　217.00
-1.5
-0.69%		 209.50
-7.5
-3.46%		 212.44
3 月　204.50
-5
-2.39%		205.00
0.5
0.24%		198.00
-7
-3.41%		196.00
-2
-1.01%		 　194.50
-1.5
-0.77%		189.50
-5
-2.57%		189.50
0
0%		192.00
2.5
1.32%		190.50
-1.5
-0.78%		 　185.00
-5.5
-2.89%		184.00
-1
-0.54%		185.50
1.5
0.82%		188.50
3
1.62%		185.00
-3.5
-1.86%		 　184.00
-1
-0.54%		186.50
2.5
1.36%		185.50
-1
-0.54%		186.00
0.5
0.27%		192.00
6
3.23%		 　190.50
-1.5
-0.78%		191.50
1
0.52%		 190.37
4 月192.00
0.5
0.26%		 　　　194.00
2
1.04%		192.50
-1.5
-0.77%		197.00
4.5
2.34%		197.00
0
0%		 　188.00
-9
-4.57%		184.00
-4
-2.13%		185.00
1
0.54%		184.00
-1
-0.54%		186.00
2
1.09%		 　192.00
6
3.23%		191.50
-0.5
-0.26%		192.50
1
0.52%		195.00
2.5
1.3%		205.00
10
5.13%		 　208.00
3
1.46%		205.00
-3
-1.44%		206.00
1
0.49%		194.00
-12
-5.83%		 193.74
5 月　　186.50
-7.5
-3.87%		183.00
-3.5
-1.88%		179.00
-4
-2.19%		182.00
3
1.68%		183.50
1.5
0.82%		 　181.00
-2.5
-1.36%		178.50
-2.5
-1.38%		166.00
-12.5
-7%		179.50
13.5
8.13%		189.00
9.5
5.29%		 　180.00
-9
-4.76%		186.50
6.5
3.61%		185.00
-1.5
-0.8%		185.50
0.5
0.27%		183.00
-2.5
-1.35%		 　189.00
6
3.28%		192.50
3.5
1.85%		189.00
-3.5
-1.82%		193.00
4
2.12%		192.00
-1
-0.52%		 188.50
-3.5
-1.82%		184.58
6 月189.00
0.5
0.27%		188.50
-0.5
-0.26%		194.50
6
3.18%		192.50
-2
-1.03%		 　193.50
1
0.52%		196.00
2.5
1.29%		198.00
2
1.02%		201.00
3
1.52%		199.50
-1.5
-0.75%		 　　198.50
-1
-0.5%		200.00
1.5
0.76%		198.00
-2
-1%		194.50
-3.5
-1.77%		 　195.00
0.5
0.26%		193.00
-2
-1.03%		191.00
-2
-1.04%		196.50
5.5
2.88%		191.50
-5
-2.54%		 　190.50
-1
-0.52%		190.00
-0.5
-0.26%		191.50
1.5
0.79%		 194.56
7 月198.50
7
3.66%		193.50
-5
-2.52%		 　197.00
3.5
1.81%		195.50
-1.5
-0.76%		196.00
0.5
0.26%		194.00
-2
-1.02%		196.50
2.5
1.29%		 　206.50
10
5.09%		201.00
-5.5
-2.66%		203.00
2
1%		201.50
-1.5
-0.74%		210.50
9
4.47%		 　212.00
1.5
0.71%		204.50
-7.5
-3.54%		205.00
0.5
0.24%		205.00
0
0%		203.50
-1.5
-0.73%		 　206.50
3
1.47%		204.00
-2.5
-1.21%		196.00
-8
-3.92%		199.00
3
1.53%		196.50
-2.5
-1.26%		 201.54
8 月　194.00
-2.5
-1.27%		193.50
-0.5
-0.26%		190.00
-3.5
-1.81%		186.00
-4
-2.11%		189.00
3
1.61%		 　187.00
-2
-1.06%		181.00
-6
-3.21%		176.50
-4.5
-2.49%		180.00
3.5
1.98%		179.00
-1
-0.56%		 　179.50
0.5
0.28%		175.50
-4
-2.23%		181.50
6
3.42%		177.50
-4
-2.2%		177.50
0
0%		 　179.00
1.5
0.85%		178.50
-0.5
-0.28%		180.50
2
1.12%		181.00
0.5
0.28%		179.00
-2
-1.1%		 　181.50
2.5
1.4%		179.50
-2
-1.1%		182.06
9 月182.00
2.5
1.39%		178.00
-4
-2.2%		179.50
1.5
0.84%		 　183.50
4
2.23%		180.00
-3.5
-1.91%		176.00
-4
-2.22%		178.00
2
1.14%		177.00
-1
-0.56%		 　177.00
0
0%		177.50
0.5
0.28%		176.50
-1
-0.56%		176.50
0
0%		183.00
6.5
3.68%		 　　　179.00
-4
-2.19%		180.00
1
0.56%		177.50
-2.5
-1.39%		 　182.50
5
2.82%		180.50
-2
-1.1%		174.00
-6.5
-3.6%		176.00
2
1.15%		 178.96
10 月178.00
2
1.14%		 　178.50
0.5
0.28%		181.00
2.5
1.4%		190.00
9
4.97%		190.00
0
0%		186.00
-4
-2.11%		 　　184.00
-2
-1.08%		183.50
-0.5
-0.27%		178.50
-5
-2.72%		182.00
3.5
1.96%		 　180.00
-2
-1.1%		186.00
6
3.33%		183.00
-3
-1.61%		183.00
0
0%		180.00
-3
-1.64%		 　174.50
-5.5
-3.06%		182.00
7.5
4.3%		181.00
-1
-0.55%		184.50
3.5
1.93%		181.00
-3.5
-1.9%		 182.33
11 月188.50
7.5
4.14%		188.00
-0.5
-0.27%		189.00
1
0.53%		189.00
0
0%		189.00
0
0%		 　189.00
0
0%		188.00
-1
-0.53%		190.50
2.5
1.33%		188.00
-2.5
-1.31%		188.50
0.5
0.27%		 　190.50
2
1.06%		189.50
-1
-0.52%		189.50
0
0%		187.00
-2.5
-1.32%		181.50
-5.5
-2.94%		 　185.00
3.5
1.93%		184.00
-1
-0.54%		182.00
-2
-1.09%		185.00
3
1.65%		185.00
0
0%		 　183.00
-2
-1.08%		185.50
2.5
1.37%		 186.91
12 月184.00
-1.5
-0.81%		181.00
-3
-1.63%		182.00
1
0.55%		 　188.00
6
3.3%		185.50
-2.5
-1.33%		184.50
-1
-0.54%		181.50
-3
-1.63%		182.00
0.5
0.28%		 　186.00
4
2.2%		183.00
-3
-1.61%		183.00
0
0%		184.00
1
0.55%		187.00
3
1.63%		 　186.00
-1
-0.53%		188.00
2
1.08%		195.00
7
3.72%		206.00
11
5.64%		205.00
-1
-0.49%		 　207.50
2.5
1.22%		205.50
-2
-0.96%		203.50
-2
-0.97%		200.00
-3.5
-1.72%		　190.6

說明:最高漲幅:13.76%最低跌幅:-7% 最高價:227.00最低價:166.00平均價:190.6,灰色底表示週末,漲136天(588.5)元,跌149天(-522.5)元,平盤17天
14%=3,10%=1,9%=1,8%=1,6%=6,5%=5,4%=10,3%=14,2%=23,1%=50,0%=39,-0%=2,-1%=2,-2%=6,-3%=8,-4%=10,-5%=15,-6%=35,-7%=71,

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 2360 1344719 1031 233942508 168.00 177.00 167.00 177.00 9.00 0% 176.50 3 177.00 8 33.15
2021-01-05 2360 917751 815 162973357 178.00 180.00 173.50 180.00 3.00 1.69% 179.50 3 180.00 19 33.71
2021-01-07 2360 786046 753 135690117 177.50 178.00 171.50 172.50 4.00 -4.17% 172.00 12 172.50 14 32.30
2021-01-08 2360 1828964 697 315557711 172.50 174.00 170.00 172.00 0.50 -0.29% 172.00 21 172.50 9 32.21
2021-01-11 2360 2569629 1957 459392612 172.00 182.00 172.00 182.00 10.00 5.81% 181.50 4 182.00 26 34.08
2021-01-12 2360 7876057 4886 1540341234 185.00 200.00 181.50 200.00 18.00 9.89% 200.00 111 0.00 0 37.45
2021-01-13 2360 6032980 4665 1215107457 202.00 208.50 194.50 205.00 5.00 2.5% 204.50 3 205.00 6 38.39
2021-01-14 2360 1528171 1278 307225026 199.00 206.00 199.00 201.00 4.00 -1.95% 201.00 3 201.50 10 37.64
2021-01-15 2360 1935045 1599 374098014 201.00 203.00 188.00 190.50 10.50 -5.22% 190.50 15 191.00 5 35.67
2021-01-18 2360 1399505 1158 260295590 190.00 190.00 182.00 188.00 2.50 -1.31% 187.50 11 188.00 20 35.21
2021-01-19 2360 2176068 1737 429137744 189.50 201.00 189.50 199.50 11.50 6.12% 199.00 4 199.50 16 37.36
2021-01-20 2360 1000598 868 196301557 199.00 200.00 191.00 193.50 6.00 -3.01% 191.50 6 193.50 5 36.24
2021-01-21 2360 852506 797 167044483 195.50 199.00 192.00 198.00 4.50 2.33% 197.50 14 198.00 30 37.08
2021-01-22 2360 4445039 3449 943347582 198.50 217.50 196.00 216.00 18.00 9.09% 215.50 2 216.00 6 40.45
2021-01-25 2360 2786677 2376 602169264 217.00 220.00 208.00 217.00 1.00 0.46% 216.00 22 217.00 40 40.64
2021-01-26 2360 4351461 3600 964335281 225.00 230.00 214.50 219.00 2.00 0.92% 218.00 6 219.00 18 41.01
2021-01-27 2360 2130977 1763 459693793 219.50 222.50 212.50 216.00 3.00 -1.37% 216.00 2 217.50 19 40.45
2021-01-28 2360 2849326 2327 579868954 205.00 207.50 198.00 201.50 14.50 -6.71% 201.50 13 202.00 2 37.73
2021-01-29 2360 2997245 2596 584687080 204.00 207.50 186.00 189.00 12.50 -6.2% 189.00 13 189.50 2 35.39
2021-02-02 2360 2496836 2207 529006616 199.00 216.00 198.50 215.00 14.50 13.76% 214.50 4 215.00 5 40.26
2021-02-03 2360 1151327 957 245118227 217.00 217.50 209.50 214.00 1.00 -0.47% 213.00 18 214.00 8 40.07
2021-02-04 2360 1144098 1026 243955252 209.00 217.00 203.50 214.50 0.50 0.23% 214.00 1 214.50 2 40.17
2021-02-17 2360 4028909 3012 893255653 219.50 227.00 214.00 227.00 20.50 5.83% 226.50 22 227.00 101 42.51
2021-02-18 2360 2791010 2340 606464990 222.00 228.00 212.50 215.50 11.50 -5.07% 215.00 12 215.50 10 40.36
2021-02-19 2360 2118256 1712 461643338 213.50 221.50 210.00 218.50 3.00 1.39% 218.50 27 219.00 4 40.92
2021-02-23 2360 1811432 1544 391895963 223.00 223.00 213.50 217.00 6.00 -0.69% 216.00 5 217.00 8 40.64
2021-02-25 2360 1130332 1037 238199935 218.00 218.00 208.50 209.50 4.50 -3.46% 209.50 6 210.00 34 39.23
2021-03-02 2360 1639468 1344 341597265 210.00 213.50 204.00 204.50 0.00 -2.39% 204.00 11 204.50 2 38.30
2021-03-03 2360 1324753 993 269300066 206.00 210.00 200.00 205.00 0.50 0.24% 204.50 16 205.00 90 38.39
2021-03-04 2360 1389332 1172 276363338 204.00 205.00 196.00 198.00 7.00 -3.41% 198.00 5 198.50 2 37.08
2021-03-05 2360 1081830 880 211078945 195.00 199.00 191.50 196.00 2.00 -1.01% 196.00 6 196.50 5 36.70
2021-03-08 2360 842575 770 166826551 204.50 204.50 193.50 194.50 1.50 -0.77% 194.50 26 195.00 2 36.42
2021-03-09 2360 1075997 950 204543386 193.50 193.50 188.00 189.50 5.00 -2.57% 189.50 15 190.00 1 35.49
2021-03-10 2360 1109358 599 210747442 191.50 193.00 188.00 189.50 0.00 0% 189.50 19 190.00 6 35.49
2021-03-11 2360 944094 790 181803134 192.00 194.50 190.00 192.00 2.50 1.32% 192.00 27 192.50 3 35.96
2021-03-12 2360 714738 629 136294382 193.00 193.00 189.00 190.50 1.50 -0.78% 190.50 24 191.00 16 35.67
2021-03-15 2360 1241425 1055 231286702 190.00 190.00 185.00 185.00 5.50 -2.89% 185.00 41 185.50 2 34.64
2021-03-16 2360 1668368 1208 307210557 184.50 186.00 182.00 184.00 1.00 -0.54% 184.00 29 184.50 10 34.46
2021-03-17 2360 1627458 1373 302667862 185.00 190.00 184.00 185.50 1.50 0.82% 185.00 9 185.50 19 34.74
2021-03-18 2360 926773 824 173954978 188.00 189.00 186.00 188.50 3.00 1.62% 188.00 5 188.50 6 35.30
2021-03-19 2360 1193643 996 219768925 188.00 188.00 182.50 185.00 3.50 -1.86% 185.00 30 185.50 13 34.64
2021-03-22 2360 1122417 801 206833893 187.00 187.00 183.00 184.00 1.00 -0.54% 183.50 33 184.00 25 34.46
2021-03-23 2360 1454134 1143 271729868 186.00 188.50 185.00 186.50 2.50 1.36% 186.50 6 187.00 102 34.93
2021-03-24 2360 741583 650 137371707 186.50 187.00 184.00 185.50 1.00 -0.54% 184.50 1 185.50 2 34.74
2021-03-25 2360 719125 550 132724951 184.50 186.50 182.00 186.00 0.50 0.27% 185.50 24 186.00 6 34.83
2021-03-26 2360 1972935 1311 377212325 187.50 193.50 187.00 192.00 6.00 3.23% 192.00 28 192.50 26 34.66
2021-03-29 2360 585864 582 111923847 194.00 194.00 189.00 190.50 1.50 -0.78% 190.00 13 190.50 1 34.39
2021-03-30 2360 536345 466 102547999 191.50 192.50 190.00 191.50 1.00 0.52% 191.00 1 191.50 13 34.57
2021-04-01 2360 995603 836 190396653 189.00 194.00 188.50 192.00 3.50 0.26% 192.00 14 192.50 59 34.66
2021-04-06 2360 1350894 934 262028790 194.50 195.50 192.50 194.00 2.00 1.04% 193.50 27 194.00 22 35.02
2021-04-07 2360 640824 524 122927938 194.00 194.50 190.50 192.50 1.50 -0.77% 192.00 11 192.50 14 34.75
2021-04-08 2360 1817934 1336 356743759 193.00 198.50 192.00 197.00 4.50 2.34% 196.50 1 197.00 13 35.56
2021-04-09 2360 3110926 2600 626946509 199.00 206.00 197.00 197.00 0.00 0% 197.00 3 197.50 29 35.56
2021-04-12 2360 1545702 1546 294378458 197.50 199.00 188.00 188.00 9.00 -4.57% 188.00 39 188.50 12 33.94
2021-04-13 2360 1546072 1486 286528222 188.00 188.00 183.50 184.00 4.00 -2.13% 184.00 13 184.50 6 33.21
2021-04-14 2360 808530 704 150587683 184.50 188.50 184.50 185.00 1.00 0.54% 185.00 13 185.50 15 33.39
2021-04-15 2360 806582 704 148387095 185.50 185.50 182.00 184.00 1.00 -0.54% 184.00 5 184.50 46 33.21
2021-04-16 2360 688428 622 128516529 184.00 188.00 184.00 186.00 2.00 1.09% 185.50 10 186.00 36 33.57
2021-04-19 2360 1176190 991 225971771 186.00 195.00 186.00 192.00 6.00 3.23% 192.00 21 192.50 22 34.66
2021-04-20 2360 747217 710 143296530 191.50 193.50 189.00 191.50 0.50 -0.26% 191.50 3 192.00 2 34.57
2021-04-21 2360 786749 642 151051377 192.50 194.00 190.00 192.50 1.00 0.52% 192.00 1 192.50 9 34.75
2021-04-22 2360 1285012 838 249860765 193.50 195.50 192.50 195.00 2.50 1.3% 195.00 40 195.50 41 35.20
2021-04-23 2360 2700587 2169 548059746 196.00 206.00 196.00 205.00 10.00 5.13% 205.00 5 205.50 49 37.00
2021-04-26 2360 1582261 1410 327815087 205.00 210.00 202.50 208.00 3.00 1.46% 207.00 10 208.00 5 37.55
2021-04-27 2360 1250001 1031 256234475 207.00 207.50 203.00 205.00 3.00 -1.44% 204.00 10 205.00 5 37.00
2021-04-28 2360 833488 688 170682320 205.00 207.50 202.00 206.00 1.00 0.49% 206.00 7 206.50 30 37.18
2021-04-29 2360 2082878 1809 413620436 208.50 208.50 193.00 194.00 12.00 -5.83% 194.00 4 194.50 3 35.02
2021-05-03 2360 1543558 1245 295296851 198.00 198.50 186.50 186.50 7.50 -3.87% 186.50 4 188.00 12 33.66
2021-05-04 2360 2140048 1406 392690488 186.50 187.50 180.50 183.00 3.50 -1.88% 182.50 47 183.00 63 33.03
2021-05-05 2360 1224531 863 221666256 183.00 185.50 178.00 179.00 4.00 -2.19% 178.50 6 179.00 9 32.31
2021-05-06 2360 1306162 1024 233800359 179.00 183.00 177.00 182.00 3.00 1.68% 181.50 3 182.00 7 32.85
2021-05-07 2360 685725 608 124263681 182.00 183.50 179.50 183.50 1.50 0.82% 183.00 5 183.50 14 33.12
2021-05-10 2360 412407 376 74546248 185.00 185.00 179.00 181.00 2.50 -1.36% 181.00 1 181.50 4 32.67
2021-05-11 2360 1066310 854 189766053 177.00 182.00 175.50 178.50 2.50 -1.38% 177.50 74 178.50 8 32.22
2021-05-12 2360 1797176 1822 298357937 174.50 174.50 161.00 166.00 12.50 -7% 166.00 2 166.50 3 29.96
2021-05-13 2360 1698024 1504 300402234 167.50 182.00 166.00 179.50 13.50 8.13% 178.00 2 179.50 16 32.40
2021-05-14 2360 1604647 1223 297304572 185.00 191.00 181.00 189.00 9.50 5.29% 188.50 9 189.00 31 34.12
2021-05-17 2360 834531 732 148733098 178.00 182.50 174.00 180.00 9.00 -4.76% 178.00 1 180.00 28 18.42
2021-05-18 2360 855080 725 159046152 182.00 189.00 180.00 186.50 6.50 3.61% 186.50 7 187.00 38 19.09
2021-05-19 2360 406297 360 74981858 183.50 188.50 182.50 185.00 1.50 -0.8% 184.00 1 185.00 3 18.94
2021-05-20 2360 322311 308 60045926 187.00 189.50 183.00 185.50 0.50 0.27% 185.00 15 185.50 1 18.99
2021-05-21 2360 575766 519 107431460 188.00 192.00 183.00 183.00 2.50 -1.35% 183.00 35 183.50 1 18.73
2021-05-24 2360 709837 625 134597842 184.00 193.00 184.00 189.00 6.00 3.28% 188.50 16 189.00 11 19.34
2021-05-25 2360 603588 570 116343996 190.50 195.00 190.00 192.50 3.50 1.85% 192.50 5 193.00 22 19.70
2021-05-26 2360 637084 537 121415432 192.50 195.00 188.00 189.00 3.50 -1.82% 189.00 6 190.00 4 19.34
2021-05-27 2360 536186 412 102665646 187.50 193.00 186.50 193.00 4.00 2.12% 192.50 3 193.00 22 19.75
2021-05-28 2360 667284 523 128163712 195.00 195.50 190.00 192.00 1.00 -0.52% 191.50 1 192.00 1 19.65
2021-05-31 2360 672801 620 126634613 191.50 191.50 186.00 188.50 3.50 -1.82% 188.50 13 189.00 7 19.29
2021-06-01 2360 383187 368 73147734 188.50 195.00 188.50 189.00 0.50 0.27% 189.00 5 189.50 1 19.34
2021-06-02 2360 578455 536 109342661 189.50 191.00 186.50 188.50 0.50 -0.26% 188.50 3 189.50 1 19.29
2021-06-03 2360 808581 664 155264078 189.50 194.50 188.50 194.50 6.00 3.18% 193.50 2 194.50 33 19.91
2021-06-04 2360 478362 378 91829125 191.50 194.50 189.00 192.50 2.00 -1.03% 192.50 1 193.00 3 19.70
2021-06-07 2360 630787 601 121332365 193.00 194.00 190.00 193.50 1.00 0.52% 192.50 30 193.50 1 19.81
2021-06-08 2360 715260 634 139664547 193.50 198.00 193.00 196.00 2.50 1.29% 195.50 2 196.00 69 20.06
2021-06-09 2360 1079105 989 212943200 196.00 203.00 194.00 198.00 2.00 1.02% 197.50 14 198.00 4 20.27
2021-06-10 2360 1130740 982 227215921 199.00 203.00 198.50 201.00 3.00 1.52% 200.50 2 201.00 107 20.57
2021-06-11 2360 364631 357 72612654 201.00 201.50 197.50 199.50 1.50 -0.75% 199.00 2 199.50 1 20.42
2021-06-15 2360 550334 1190 108878757 198.50 200.50 196.50 198.50 1.00 -0.5% 198.50 2 199.00 6 20.32
2021-06-16 2360 545273 495 109289445 199.00 202.00 198.50 200.00 1.50 0.76% 200.00 2 201.50 22 20.47
2021-06-17 2360 437996 404 87520295 198.00 203.00 198.00 198.00 2.00 -1% 198.00 22 198.50 3 20.27
2021-06-18 2360 584125 295 114166058 199.50 199.50 194.50 194.50 3.50 -1.77% 194.00 23 194.50 36 19.91
2021-06-21 2360 576827 496 112725416 194.50 197.50 192.50 195.00 0.50 0.26% 195.00 9 196.00 19 19.96
2021-06-22 2360 499981 441 96920272 195.50 197.00 192.50 193.00 2.00 -1.03% 193.00 1 193.50 4 19.75
2021-06-23 2360 636265 603 121337806 189.00 193.00 188.00 191.00 0.00 -1.04% 191.00 6 191.50 1 19.55
2021-06-24 2360 791478 704 153799584 192.50 196.50 191.00 196.50 5.50 2.88% 196.00 1 196.50 9 20.11
2021-06-25 2360 464198 468 90524730 198.00 199.00 191.00 191.50 5.00 -2.54% 191.50 9 192.50 7 19.60
2021-06-28 2360 166226 187 31653503 191.50 193.00 188.50 190.50 1.00 -0.52% 190.00 23 190.50 10 19.50
2021-06-29 2360 356798 320 67710170 191.50 191.50 188.50 190.00 0.50 -0.26% 189.50 2 190.00 8 19.45
2021-06-30 2360 500378 438 96399957 190.00 195.50 190.00 191.50 1.50 0.79% 191.50 4 193.50 2 19.60
2021-07-01 2360 906582 890 179321486 192.00 200.00 191.50 198.50 7.00 3.66% 198.50 1 199.00 10 20.32
2021-07-02 2360 900302 816 175433063 197.50 198.50 193.50 193.50 5.00 -2.52% 193.50 8 194.50 9 19.81
2021-07-05 2360 256621 256 50279808 194.50 197.00 193.50 197.00 3.50 1.81% 196.50 2 197.00 20 20.16
2021-07-06 2360 324358 298 64329722 198.00 202.00 195.00 195.50 1.50 -0.76% 195.50 2 196.00 6 20.01
2021-07-07 2360 438171 439 85943904 197.50 198.00 193.00 196.00 0.50 0.26% 195.50 6 196.00 1 20.06
2021-07-08 2360 353746 310 68794225 196.50 196.50 193.00 194.00 2.00 -1.02% 194.00 1 194.50 1 19.86
2021-07-09 2360 532684 493 104610468 195.00 198.50 193.00 196.50 2.50 1.29% 196.00 13 196.50 5 20.11
2021-07-12 2360 2398547 1742 489274493 200.50 209.50 200.00 206.50 10.00 5.09% 205.50 4 206.50 161 21.14
2021-07-13 2360 1342166 1081 269898382 207.00 208.00 198.50 201.00 5.50 -2.66% 200.50 2 201.00 10 20.57
2021-07-14 2360 937448 703 190108733 200.50 204.00 200.00 203.00 2.00 1% 202.00 3 203.00 1 20.78
2021-07-15 2360 1214377 1026 245903638 207.00 208.00 198.00 201.50 1.50 -0.74% 201.00 8 201.50 5 20.62
2021-07-16 2360 2535198 2140 526478727 202.50 213.00 199.50 210.50 9.00 4.47% 210.50 6 211.00 7 21.55
2021-07-19 2360 2662110 1564 565068530 214.50 217.00 208.00 212.00 1.50 0.71% 211.50 43 212.00 45 21.70
2021-07-20 2360 1752953 1162 358606933 208.50 210.00 199.50 204.50 7.50 -3.54% 204.00 36 204.50 2 20.93
2021-07-21 2360 779587 546 159449887 205.00 206.50 202.50 205.00 0.50 0.24% 204.50 178 205.00 238 20.98
2021-07-22 2360 1037000 560 212606000 205.50 206.50 204.50 205.00 0.00 0% 204.50 316 205.00 4 20.98
2021-07-23 2360 445775 427 91474089 205.00 207.50 202.00 203.50 1.50 -0.73% 203.00 2 204.00 1 20.83
2021-07-26 2360 456237 413 93318579 201.50 207.00 201.00 206.50 3.00 1.47% 205.50 12 206.50 1 21.14
2021-07-27 2360 676135 497 137924666 208.00 208.50 202.00 204.00 2.50 -1.21% 203.00 1 204.00 14 20.88
2021-07-28 2360 690126 593 135280015 200.00 200.50 190.50 196.00 8.00 -3.92% 195.50 13 196.00 9 20.06
2021-07-29 2360 520504 410 102677171 198.50 199.50 195.00 199.00 3.00 1.53% 199.00 1 199.50 9 20.37
2021-07-30 2360 926867 767 181790979 194.50 199.00 191.00 196.50 2.50 -1.26% 196.50 2 198.00 1 20.11
2021-08-02 2360 630339 591 122417004 197.50 197.50 192.50 194.00 2.50 -1.27% 194.00 6 194.50 5 19.86
2021-08-03 2360 542611 411 105025713 194.00 196.00 192.50 193.50 0.50 -0.26% 193.50 1 194.00 8 19.81
2021-08-04 2360 648252 532 124143441 193.00 193.50 189.50 190.00 3.50 -1.81% 190.00 8 190.50 7 19.45
2021-08-05 2360 1043725 847 195338369 190.00 191.50 185.00 186.00 4.00 -2.11% 185.50 7 186.00 1 19.04
2021-08-06 2360 582785 423 109938065 186.50 190.50 186.00 189.00 3.00 1.61% 189.00 17 189.50 4 19.34
2021-08-09 2360 537477 369 100148152 186.00 187.50 184.50 187.00 2.00 -1.06% 187.00 2 187.50 10 19.14
2021-08-10 2360 670640 555 121709416 185.00 185.00 179.50 181.00 6.00 -3.21% 181.00 14 181.50 3 18.53
2021-08-11 2360 868978 684 154349651 181.00 182.00 174.00 176.50 4.50 -2.49% 176.00 15 176.50 4 18.07
2021-08-12 2360 441189 410 79383103 177.00 181.50 176.50 180.00 3.50 1.98% 180.00 36 180.50 10 18.42
2021-08-13 2360 550107 526 98722497 180.00 182.00 177.50 179.00 1.00 -0.56% 178.50 6 179.50 4 18.80
2021-08-16 2360 583989 540 105027417 178.00 181.50 177.50 179.50 0.50 0.28% 179.00 5 179.50 2 18.86
2021-08-17 2360 399506 417 70677045 179.50 180.00 175.00 175.50 4.00 -2.23% 175.50 12 176.50 1 18.43
2021-08-18 2360 920496 690 165922348 175.50 182.50 175.00 181.50 6.00 3.42% 180.00 4 181.50 7 19.07
2021-08-19 2360 401174 418 71125793 180.00 180.50 175.00 177.50 4.00 -2.2% 177.00 2 177.50 7 18.64
2021-08-20 2360 218278 218 38866491 178.50 179.50 176.00 177.50 0.00 0% 177.00 7 178.00 1 18.64
2021-08-23 2360 480656 417 86404200 179.50 181.50 179.00 179.00 1.50 0.85% 179.00 4 179.50 4 18.80
2021-08-24 2360 160312 146 28716550 180.00 180.50 178.00 178.50 0.50 -0.28% 178.50 2 179.00 1 18.75
2021-08-25 2360 269627 253 48673381 179.00 182.00 179.00 180.50 2.00 1.12% 180.00 3 180.50 6 18.96
2021-08-26 2360 707660 613 128080904 180.50 183.00 179.50 181.00 0.50 0.28% 180.50 1 181.00 6 19.01
2021-08-27 2360 343137 329 61768863 180.00 181.00 178.50 179.00 2.00 -1.1% 179.00 9 179.50 3 18.80
2021-08-30 2360 100327 98 18154174 179.50 182.00 179.00 181.50 2.50 1.4% 181.00 1 181.50 2 19.07
2021-08-31 2360 240071 212 42918442 181.50 181.50 177.00 179.50 2.00 -1.1% 179.00 2 179.50 21 18.86
2021-09-01 2360 497320 421 90220327 179.50 182.50 179.00 182.00 2.50 1.39% 181.50 35 182.00 11 19.12
2021-09-02 2360 341707 249 61391065 180.50 180.50 178.00 178.00 4.00 -2.2% 178.00 2 178.50 1 18.70
2021-09-03 2360 490173 411 88548741 178.00 183.00 178.00 179.50 1.50 0.84% 179.50 17 180.00 3 18.86
2021-09-06 2360 309898 244 56438302 179.50 183.50 179.50 183.50 4.00 2.23% 183.00 1 183.50 27 19.28
2021-09-07 2360 400824 371 72148344 183.50 183.50 178.50 180.00 3.50 -1.91% 179.50 10 180.00 4 18.91
2021-09-08 2360 467292 373 82594774 179.50 180.50 175.00 176.00 4.00 -2.22% 176.00 2 176.50 2 18.49
2021-09-09 2360 351221 229 62497076 176.00 179.50 176.00 178.00 2.00 1.14% 177.50 15 178.50 26 18.70
2021-09-10 2360 260668 233 45972197 178.00 178.00 175.00 177.00 1.00 -0.56% 176.50 1 177.00 19 18.59
2021-09-13 2360 525976 486 92466797 177.00 177.00 173.00 177.00 0.00 0% 176.00 1 177.00 58 18.59
2021-09-14 2360 530316 486 94123762 176.50 179.50 176.00 177.50 0.50 0.28% 177.00 52 177.50 42 18.64
2021-09-15 2360 431282 373 76003266 177.00 177.00 175.00 176.50 1.00 -0.56% 176.00 33 176.50 59 18.54
2021-09-16 2360 489692 434 86287555 176.50 179.00 174.00 176.50 0.00 0% 175.50 8 176.50 91 18.54
2021-09-17 2360 638000 457 114427000 175.50 183.00 174.50 183.00 6.50 3.68% 182.50 27 183.00 4 19.22
2021-09-22 2360 945475 853 167117296 178.00 180.00 174.50 179.00 4.00 -2.19% 176.00 11 179.00 15 18.80
2021-09-23 2360 602068 538 108181814 178.00 181.00 177.50 180.00 1.00 0.56% 179.50 4 180.00 26 18.91
2021-09-24 2360 422703 886 75670160 180.00 180.00 177.50 177.50 2.50 -1.39% 177.50 17 178.00 3 18.64
2021-09-27 2360 1202425 945 219566762 177.50 185.00 177.50 182.50 5.00 2.82% 182.50 22 183.00 5 19.17
2021-09-28 2360 333852 291 60075766 179.50 181.50 178.50 180.50 2.00 -1.1% 179.50 6 180.50 6 18.96
2021-09-29 2360 527118 1001 92195935 178.00 178.00 173.00 174.00 6.50 -3.6% 173.50 6 174.00 6 18.28
2021-09-30 2360 1600758 592 281242970 174.00 176.50 173.50 176.00 2.00 1.15% 175.00 2 176.00 33 18.49
2021-10-01 2360 536824 424 94743954 175.00 178.00 175.00 178.00 2.00 1.14% 176.00 8 178.00 35 18.70
2021-10-04 2360 552564 846 97701229 178.00 178.50 174.50 178.50 0.50 0.28% 176.00 4 178.50 6 18.75
2021-10-05 2360 1562625 1718 282441815 179.00 185.00 176.50 181.00 2.50 1.4% 181.00 8 181.50 4 19.01
2021-10-06 2360 2350032 2034 446723965 182.00 196.00 181.50 190.00 9.00 4.97% 189.50 27 190.00 10 19.96
2021-10-07 2360 1148557 2440 218481520 189.00 194.50 187.00 190.00 0.00 0% 190.00 7 190.50 48 19.96
2021-10-08 2360 722647 646 134670503 189.00 189.00 184.50 186.00 4.00 -2.11% 186.00 4 186.50 44 19.54
2021-10-12 2360 436827 466 80278022 184.00 185.00 181.50 184.00 2.00 -1.08% 183.50 6 184.00 142 19.33
2021-10-13 2360 293519 269 53668301 184.00 185.50 181.00 183.50 0.50 -0.27% 183.00 1 183.50 15 19.28
2021-10-14 2360 594400 610 106093453 182.50 183.00 177.00 178.50 5.00 -2.72% 178.50 64 179.00 8 18.75
2021-10-15 2360 622944 527 112352861 180.00 182.00 177.50 182.00 3.50 1.96% 180.00 6 182.00 44 19.12
2021-10-18 2360 281766 317 50739389 180.00 181.50 178.50 180.00 2.00 -1.1% 179.50 4 180.00 2 18.91
2021-10-19 2360 1130540 983 208124697 180.00 186.00 180.00 186.00 6.00 3.33% 185.50 1 186.00 17 19.54
2021-10-20 2360 377948 1128 69039696 184.50 185.00 181.00 183.00 3.00 -1.61% 182.00 6 183.00 14 19.22
2021-10-21 2360 546170 357 99490097 181.00 183.00 180.00 183.00 0.00 0% 182.00 2 183.00 114 19.22
2021-10-22 2360 187150 310 33678496 181.50 181.50 179.00 180.00 3.00 -1.64% 180.00 1 180.50 3 18.91
2021-10-25 2360 963284 763 169197296 179.50 180.00 174.50 174.50 5.50 -3.06% 174.50 15 175.00 1 18.33
2021-10-26 2360 1281919 1017 232721876 176.00 184.50 176.00 182.00 7.50 4.3% 181.50 12 182.00 12 19.12
2021-10-27 2360 154470 159 27989177 182.00 182.50 180.00 181.00 1.00 -0.55% 181.00 3 181.50 5 19.01
2021-10-28 2360 825671 750 152930813 182.50 188.00 181.50 184.50 3.50 1.93% 184.00 13 184.50 5 19.38
2021-10-29 2360 941771 1546 172819843 186.50 187.50 180.50 181.00 3.50 -1.9% 181.00 20 181.50 5 19.01
2021-11-01 2360 1194162 746 223429727 182.00 189.50 182.00 188.50 7.50 4.14% 188.00 5 188.50 7 19.80
2021-11-02 2360 1527388 1405 288048328 187.50 192.00 185.00 188.00 0.50 -0.27% 187.00 1 188.00 8 19.75
2021-11-03 2360 2027079 981 383287017 189.00 192.00 187.50 189.00 1.00 0.53% 188.00 11 189.00 6 19.85
2021-11-04 2360 969315 479 182882318 190.00 191.50 187.00 189.00 0.00 0% 188.00 9 189.00 14 19.85
2021-11-05 2360 590856 489 111200875 187.50 189.50 185.50 189.00 0.00 0% 189.00 45 189.50 7 19.85
2021-11-08 2360 873542 631 165840601 191.00 196.00 188.00 189.00 0.00 0% 189.00 13 189.50 11 19.85
2021-11-09 2360 540986 503 101958628 189.50 190.50 186.50 188.00 1.00 -0.53% 187.50 4 188.00 15 19.75
2021-11-10 2360 836400 880 159751796 189.00 194.00 188.00 190.50 2.50 1.33% 190.00 4 190.50 8 20.01
2021-11-11 2360 271067 356 51173914 190.50 190.50 187.00 188.00 2.50 -1.31% 187.50 2 188.50 2 19.75
2021-11-12 2360 254998 253 48296789 189.00 191.00 187.50 188.50 0.50 0.27% 188.50 4 190.50 29 18.81
2021-11-15 2360 281225 268 53579452 190.00 192.00 189.50 190.50 2.00 1.06% 190.00 10 191.00 9 19.01
2021-11-16 2360 568033 584 107520904 190.50 191.50 187.00 189.50 1.00 -0.52% 189.00 3 189.50 5 18.91
2021-11-17 2360 340252 389 64191301 190.50 190.50 187.50 189.50 0.00 0% 189.00 1 189.50 10 18.91
2021-11-18 2360 261016 970 49143931 188.50 190.50 187.00 187.00 2.50 -1.32% 186.50 12 187.50 1 18.66
2021-11-19 2360 785975 2021 144029672 189.00 189.00 181.00 181.50 5.50 -2.94% 181.50 5 182.50 2 18.11
2021-11-22 2360 420184 584 77444108 181.50 186.00 181.50 185.00 3.50 1.93% 184.50 4 185.00 5 18.46
2021-11-23 2360 464810 482 84487994 185.00 185.00 179.00 184.00 1.00 -0.54% 182.50 4 184.00 7 18.36
2021-11-24 2360 135081 144 24614698 184.00 184.00 181.00 182.00 2.00 -1.09% 182.00 1 182.50 5 18.16
2021-11-25 2360 536988 459 98240281 182.50 185.00 181.00 185.00 3.00 1.65% 184.00 9 185.00 20 18.46
2021-11-26 2360 710748 657 131407431 186.00 186.50 183.00 185.00 0.00 0% 184.50 10 185.00 2 18.46
2021-11-29 2360 485333 869 88513566 185.00 185.00 181.00 183.00 2.00 -1.08% 181.50 2 183.50 9 18.26
2021-11-30 2360 1697363 1079 315588114 189.00 190.00 183.00 185.50 2.50 1.37% 185.00 1 185.50 2 18.51
2021-12-01 2360 970499 1100 176420075 183.50 186.00 180.00 184.00 1.50 -0.81% 182.00 3 184.00 6 18.36
2021-12-02 2360 460230 418 83309674 180.50 183.00 180.00 181.00 3.00 -1.63% 180.50 5 181.00 9 18.06
2021-12-03 2360 368489 183 66910962 181.00 182.50 180.50 182.00 1.00 0.55% 182.00 1 182.50 7 18.16
2021-12-06 2360 1198343 473 220836358 183.00 188.00 182.00 188.00 6.00 3.3% 186.00 36 188.00 23 18.76
2021-12-07 2360 443981 443 81899625 186.00 187.00 182.50 185.50 2.50 -1.33% 185.00 8 186.00 12 18.51
2021-12-08 2360 377329 735 69632804 187.00 187.50 183.50 184.50 1.00 -0.54% 184.50 4 185.00 2 18.41
2021-12-09 2360 608967 660 110969365 184.00 185.50 181.00 181.50 3.00 -1.63% 181.50 13 182.50 1 18.11
2021-12-10 2360 146394 139 26671238 181.50 183.00 181.50 182.00 0.50 0.28% 182.00 3 182.50 2 18.16
2021-12-13 2360 469281 484 86939291 183.50 186.50 183.00 186.00 4.00 2.2% 185.50 2 186.50 26 18.56
2021-12-14 2360 356067 543 65400834 182.50 185.00 182.50 183.00 3.00 -1.61% 182.50 20 183.00 1 18.26
2021-12-15 2360 279480 633 51153002 183.50 184.50 182.00 183.00 0.00 0% 183.00 2 183.50 4 18.26
2021-12-16 2360 185982 87 34233634 184.50 185.50 183.50 184.00 1.00 0.55% 183.50 8 184.00 4 18.36
2021-12-17 2360 1994546 865 370828393 183.00 188.00 182.00 187.00 3.00 1.63% 187.00 79 187.50 17 18.66
2021-12-20 2360 1120372 1456 206108028 185.00 186.00 182.00 186.00 1.00 -0.53% 186.00 31 186.50 9 18.56
2021-12-21 2360 1023689 708 189115224 183.50 188.00 182.50 188.00 2.00 1.08% 186.50 4 188.00 33 18.76
2021-12-22 2360 1409397 1035 270625348 187.00 195.00 187.00 195.00 7.00 3.72% 194.50 2 195.00 82 19.46
2021-12-23 2360 1973449 1676 398712372 196.00 206.00 194.00 206.00 11.00 5.64% 205.00 34 206.00 25 20.56
2021-12-24 2360 593660 589 120336585 202.00 205.00 199.50 205.00 1.00 -0.49% 203.50 8 205.00 90 20.46
2021-12-27 2360 452502 2748 93158206 205.00 208.00 202.50 207.50 2.50 1.22% 206.50 5 207.50 4 20.71
2021-12-28 2360 241967 801 49503400 207.50 207.50 202.50 205.50 2.00 -0.96% 203.50 1 205.50 1 20.51
2021-12-29 2360 340165 353 68749358 204.00 204.50 200.50 203.50 2.00 -0.97% 203.00 1 203.50 5 20.31
2021-12-30 2360 441116 591 88261407 202.00 202.00 199.00 200.00 3.50 -1.72% 199.50 3 200.00 30 19.96