研華(2395)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　　　349.00
0
0%		343.50
-5.5
-1.58%		 344.50
1
0.29%		340.00
-4.5
-1.31%		 　352.50
12.5
3.68%		363.50
11
3.12%		368.50
5
1.38%		367.00
-1.5
-0.41%		361.50
-5.5
-1.5%		 　369.50
8
2.21%		393.00
23.5
6.36%		374.00
-19
-4.83%		370.00
-4
-1.07%		346.00
-24
-6.49%		 　350.00
4
1.16%		348.50
-1.5
-0.43%		354.50
6
1.72%		350.50
-4
-1.13%		346.00
-4.5
-1.28%		 356.5
2 月　352.00
6
1.73%		354.00
2
0.57%		354.50
0.5
0.14%		 　　　　　　　　　　　371.00
16.5
4.65%		370.00
-1
-0.27%		368.50
-1.5
-0.41%		 　　372.00
3.5
0.95%		 373.50
1.5
0.4%		 366.71
3 月　367.00
-6.5
-1.74%		376.50
9.5
2.59%		367.00
-9.5
-2.52%		365.50
-1.5
-0.41%		 　362.50
-3
-0.82%		369.00
6.5
1.79%		366.00
-3
-0.81%		354.00
-12
-3.28%		350.50
-3.5
-0.99%		 　354.00
3.5
1%		356.50
2.5
0.71%		354.00
-2.5
-0.7%		357.50
3.5
0.99%		352.50
-5
-1.4%		 　354.00
1.5
0.43%		352.00
-2
-0.56%		353.00
1
0.28%		354.50
1.5
0.42%		354.50
0
0%		 　356.50
2
0.56%		359.50
3
0.84%		 358.35
4 月353.50
-6
-1.67%		 　　　362.50
9
2.55%		356.00
-6.5
-1.79%		355.50
-0.5
-0.14%		361.00
5.5
1.55%		 　354.50
-6.5
-1.8%		353.50
-1
-0.28%		353.00
-0.5
-0.14%		353.50
0.5
0.14%		355.00
1.5
0.42%		 　357.50
2.5
0.7%		360.00
2.5
0.7%		352.50
-7.5
-2.08%		351.00
-1.5
-0.43%		351.00
0
0%		 　352.00
1
0.28%		354.00
2
0.57%		354.00
0
0%		356.00
2
0.56%		 355.58
5 月　　358.50
2.5
0.7%		348.00
-10.5
-2.93%		343.00
-5
-1.44%		344.00
1
0.29%		348.00
4
1.16%		 　346.50
-1.5
-0.43%		326.50
-20
-5.77%		318.50
-8
-2.45%		312.00
-6.5
-2.04%		324.50
12.5
4.01%		 　322.50
-2
-0.62%		327.50
5
1.55%		322.50
-5
-1.53%		322.50
0
0%		319.00
-3.5
-1.09%		 　320.00
1
0.31%		323.00
3
0.94%		325.50
2.5
0.77%		325.00
-0.5
-0.15%		326.50
1.5
0.46%		 329.50
3
0.92%		330.04
6 月323.00
-6.5
-1.97%		324.00
1
0.31%		320.00
-4
-1.23%		324.50
4.5
1.41%		 　324.50
0
0%		326.50
2
0.62%		326.50
0
0%		325.50
-1
-0.31%		325.50
0
0%		 　　326.00
0.5
0.15%		329.00
3
0.92%		334.50
5.5
1.67%		338.50
4
1.2%		 　332.00
-6.5
-1.92%		327.50
-4.5
-1.36%		341.50
14
4.27%		343.00
1.5
0.44%		338.50
-4.5
-1.31%		 　338.00
-0.5
-0.15%		344.50
6.5
1.92%		345.00
0.5
0.15%		 331.25
7 月334.00
-11
-3.19%		328.00
-6
-1.8%		 　341.00
13
3.96%		343.00
2
0.59%		347.00
4
1.17%		344.50
-2.5
-0.72%		348.00
3.5
1.02%		 　349.50
1.5
0.43%		370.00
20.5
5.87%		366.50
-3.5
-0.95%		360.00
-6.5
-1.77%		365.00
5
1.39%		 　364.00
-1
-0.27%		357.00
-7
-1.92%		369.00
12
3.36%		370.00
1
0.27%		367.00
-3
-0.81%		 　374.50
7.5
2.04%		370.50
-4
-1.07%		360.00
-10.5
-2.83%		363.50
3.5
0.97%		364.00
0.5
0.14%		 357.3
8 月　362.00
-2
-0.55%		359.50
-2.5
-0.69%		363.00
3.5
0.97%		366.00
3
0.83%		365.50
-0.5
-0.14%		 　370.00
4.5
1.23%		357.50
-12.5
-3.38%		362.50
5
1.4%		357.00
-5.5
-1.52%		356.00
-1
-0.28%		 　350.00
-6
-1.69%		355.50
5.5
1.57%		364.50
9
2.53%		362.00
-2.5
-0.69%		365.00
3
0.83%		 　370.00
5
1.37%		372.00
2
0.54%		374.50
2.5
0.67%		370.00
-4.5
-1.2%		375.00
5
1.35%		 　385.00
10
2.67%		386.00
1
0.26%		366.29
9 月384.00
-2
-0.52%		385.00
1
0.26%		386.00
1
0.26%		 　385.00
-1
-0.26%		390.00
5
1.3%		390.00
0
0%		392.00
2
0.51%		394.00
2
0.51%		 　375.00
-19
-4.82%		372.00
-3
-0.8%		366.50
-5.5
-1.48%		371.00
4.5
1.23%		367.50
-3.5
-0.94%		 　　　365.00
-2.5
-0.68%		371.50
6.5
1.78%		369.50
-2
-0.54%		 　367.50
-2
-0.54%		364.00
-3.5
-0.95%		358.00
-6
-1.65%		365.00
7
1.96%		 374.54
10 月352.50
-12.5
-3.42%		 　353.50
1
0.28%		341.50
-12
-3.39%		340.50
-1
-0.29%		345.00
4.5
1.32%		350.50
5.5
1.59%		 　　348.50
-2
-0.57%		341.00
-7.5
-2.15%		345.50
4.5
1.32%		352.00
6.5
1.88%		 　342.00
-10
-2.84%		348.00
6
1.75%		350.00
2
0.57%		348.00
-2
-0.57%		347.50
-0.5
-0.14%		 　351.00
3.5
1.01%		361.00
10
2.85%		357.50
-3.5
-0.97%		364.50
7
1.96%		363.00
-1.5
-0.41%		 351.19
11 月366.50
3.5
0.96%		364.50
-2
-0.55%		361.50
-3
-0.82%		369.50
8
2.21%		374.00
4.5
1.22%		 　376.50
2.5
0.67%		389.00
12.5
3.32%		383.00
-6
-1.54%		388.50
5.5
1.44%		387.50
-1
-0.26%		 　392.00
4.5
1.16%		392.00
0
0%		386.50
-5.5
-1.4%		385.00
-1.5
-0.39%		382.50
-2.5
-0.65%		 　389.00
6.5
1.7%		387.00
-2
-0.51%		386.00
-1
-0.26%		389.50
3.5
0.91%		376.00
-13.5
-3.47%		 　376.00
0
0%		382.00
6
1.6%		 381.04
12 月370.50
-11.5
-3.01%		379.50
9
2.43%		374.00
-5.5
-1.45%		 　377.50
3.5
0.94%		373.50
-4
-1.06%		386.00
12.5
3.35%		392.00
6
1.55%		380.50
-11.5
-2.93%		 　381.00
0.5
0.13%		382.00
1
0.26%		380.50
-1.5
-0.39%		397.00
16.5
4.34%		399.00
2
0.5%		 　389.00
-10
-2.51%		387.00
-2
-0.51%		386.50
-0.5
-0.13%		394.50
8
2.07%		397.00
2.5
0.63%		 　398.00
1
0.25%		400.00
2
0.5%		400.50
0.5
0.13%		396.50
-4
-1%		　387.21

說明:最高漲幅:6.36%最低跌幅:-6.49% 最高價:400.50最低價:312.00平均價:359.49,灰色底表示週末,漲157天(738)元,跌132天(-683.5)元,平盤13天
6%=2,5%=2,4%=7,3%=11,2%=27,1%=71,0%=50,-0%=2,-1%=3,-2%=18,-3%=29,-4%=30,-5%=50,

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 2395 1085894 952 379571866 345.00 354.00 344.50 349.00 1.00 0% 349.00 15 349.50 3 37.21
2021-01-05 2395 1383513 1085 473801309 349.00 349.50 339.00 343.50 5.50 -1.58% 343.00 1 343.50 16 36.62
2021-01-07 2395 1243975 925 429389122 343.00 349.50 339.50 344.50 5.50 0.29% 344.50 28 345.00 41 36.73
2021-01-08 2395 2260635 1380 767280811 339.50 344.00 336.00 340.00 4.50 -1.31% 339.50 5 340.00 177 36.25
2021-01-11 2395 1307058 1019 456045826 343.00 352.50 340.00 352.50 12.50 3.68% 351.00 11 352.50 32 37.58
2021-01-12 2395 2446281 1881 883012737 354.00 370.00 351.50 363.50 11.00 3.12% 363.50 2 364.00 28 38.75
2021-01-13 2395 1800841 1340 663914715 369.00 373.00 366.00 368.50 5.00 1.38% 368.50 11 369.00 145 39.29
2021-01-14 2395 1548535 1217 559767116 367.00 367.00 357.00 367.00 1.50 -0.41% 361.50 1 367.00 7 39.13
2021-01-15 2395 2056951 855 748657327 363.50 371.00 361.50 361.50 5.50 -1.5% 361.00 15 363.00 45 38.54
2021-01-18 2395 2188484 810 805031735 361.50 370.00 361.50 369.50 8.00 2.21% 369.00 5 369.50 6 39.39
2021-01-19 2395 2507225 1558 976482624 374.50 396.00 372.00 393.00 23.50 6.36% 390.00 9 393.00 9 41.90
2021-01-20 2395 1969200 1683 743910794 384.50 384.50 372.00 374.00 19.00 -4.83% 373.50 9 374.00 4 39.87
2021-01-21 2395 2658503 2001 982596122 370.00 382.00 356.00 370.00 4.00 -1.07% 370.00 23 375.00 12 39.45
2021-01-22 2395 2254294 2213 794765005 365.00 365.50 346.00 346.00 24.00 -6.49% 346.00 6 347.00 3 36.89
2021-01-25 2395 1316167 1154 460666430 347.00 354.00 345.00 350.00 4.00 1.16% 350.00 9 350.50 3 37.31
2021-01-26 2395 1227307 1025 428324913 350.00 355.00 343.00 348.50 1.50 -0.43% 348.00 13 348.50 16 37.15
2021-01-27 2395 1049710 958 373867955 356.00 360.00 352.50 354.50 6.00 1.72% 354.00 1 354.50 26 37.79
2021-01-28 2395 1011238 893 353347087 351.00 354.50 346.50 350.50 4.00 -1.13% 350.50 9 351.00 15 37.37
2021-01-29 2395 1603366 1204 556538468 345.50 355.00 344.00 346.00 4.50 -1.28% 346.00 170 346.50 22 36.89
2021-02-02 2395 877840 804 309527623 350.00 357.00 345.00 352.00 6.00 1.73% 351.50 7 352.00 11 37.53
2021-02-03 2395 678620 663 238955619 355.00 355.00 348.00 354.00 2.00 0.57% 353.00 3 354.00 15 37.74
2021-02-04 2395 816907 767 289301997 349.00 357.00 346.50 354.50 0.50 0.14% 354.50 2 356.00 33 37.79
2021-02-17 2395 2124985 1802 778363186 365.00 373.50 352.50 371.00 21.50 4.65% 368.50 10 371.00 1 39.55
2021-02-18 2395 739619 598 271798148 365.50 371.50 365.00 370.00 1.00 -0.27% 368.50 5 370.50 3 39.45
2021-02-19 2395 1081916 984 400058109 367.50 379.00 367.00 368.50 1.50 -0.41% 368.50 19 369.00 29 39.29
2021-02-23 2395 833663 696 310829522 372.00 377.00 368.00 372.00 2.00 0.95% 371.50 3 372.50 3 39.66
2021-02-25 2395 1178641 957 438357126 369.00 375.00 367.00 373.50 5.00 0.4% 373.00 14 373.50 6 39.82
2021-03-02 2395 2037266 1618 756266592 370.00 378.00 366.00 367.00 4.50 -1.74% 367.00 20 367.50 5 39.13
2021-03-03 2395 1205889 1075 450597343 374.00 377.00 370.50 376.50 9.50 2.59% 376.00 1 376.50 8 40.14
2021-03-04 2395 1938950 1098 712331299 373.00 373.00 365.00 367.00 9.50 -2.52% 367.00 55 367.50 1 39.13
2021-03-05 2395 1347576 1002 491558963 356.50 370.50 355.50 365.50 1.50 -0.41% 365.50 8 367.00 1 38.92
2021-03-08 2395 1678773 1228 617493227 370.50 377.00 358.50 362.50 3.00 -0.82% 362.00 34 363.00 9 38.60
2021-03-09 2395 1970042 1597 730804878 363.50 377.00 363.50 369.00 6.50 1.79% 369.00 3 370.00 5 39.30
2021-03-10 2395 798021 699 296194537 371.50 379.50 364.00 366.00 3.00 -0.81% 366.00 14 366.50 12 38.98
2021-03-11 2395 2460638 2381 873413121 363.00 365.50 350.00 354.00 12.00 -3.28% 353.50 5 354.00 3 37.70
2021-03-12 2395 966870 987 340139839 353.00 354.00 350.00 350.50 3.50 -0.99% 350.50 30 351.50 3 37.33
2021-03-15 2395 709014 618 249939737 350.50 355.00 350.50 354.00 3.50 1% 353.50 6 354.00 3 37.70
2021-03-16 2395 1172698 979 419849124 356.00 362.00 354.00 356.50 2.50 0.71% 355.50 8 356.50 8 37.97
2021-03-17 2395 1009103 1028 358262355 356.00 360.00 351.00 354.00 2.50 -0.7% 353.50 5 354.00 3 37.70
2021-03-18 2395 651602 606 233399188 357.50 360.00 355.00 357.50 3.50 0.99% 357.50 3 358.50 15 38.07
2021-03-19 2395 1934140 1071 679154786 352.00 354.00 348.00 352.50 5.00 -1.4% 352.00 9 352.50 31 37.54
2021-03-22 2395 424072 435 149863832 352.00 355.50 351.00 354.00 1.50 0.43% 354.00 12 354.50 23 37.70
2021-03-23 2395 494736 460 173974993 352.00 354.00 350.50 352.00 2.00 -0.56% 352.00 43 353.00 13 37.49
2021-03-24 2395 484316 489 170280571 352.00 354.00 349.00 353.00 1.00 0.28% 352.50 5 353.00 1 37.59
2021-03-25 2395 650220 573 230988935 352.00 359.00 352.00 354.50 1.50 0.42% 354.50 4 355.00 10 37.75
2021-03-26 2395 794292 693 281648341 353.50 358.00 352.50 354.50 0.00 0% 354.50 10 355.00 10 37.75
2021-03-29 2395 790375 641 281089853 353.00 357.00 353.00 356.50 2.00 0.56% 356.00 21 357.00 4 37.97
2021-03-30 2395 828288 770 297703112 359.50 363.00 356.50 359.50 3.00 0.84% 358.50 10 359.50 8 38.29
2021-04-01 2395 392745 388 139471184 357.00 358.50 352.50 353.50 0.50 -1.67% 353.00 13 353.50 2 37.65
2021-04-06 2395 1164887 1057 421791872 358.00 365.00 358.00 362.50 9.00 2.55% 362.50 4 363.00 9 38.60
2021-04-07 2395 917027 890 325690474 361.00 362.00 352.00 356.00 6.50 -1.79% 355.50 13 356.00 9 37.91
2021-04-08 2395 407309 619 144769704 354.00 357.00 354.00 355.50 0.50 -0.14% 355.00 25 355.50 1 37.86
2021-04-09 2395 962507 771 347876814 357.50 365.00 357.50 361.00 5.50 1.55% 360.50 4 361.00 5 38.45
2021-04-12 2395 514836 539 182793569 356.50 359.00 353.50 354.50 6.50 -1.8% 354.00 5 354.50 11 37.75
2021-04-13 2395 750965 698 266699323 356.50 358.00 352.00 353.50 1.00 -0.28% 353.50 6 354.00 20 37.65
2021-04-14 2395 1075074 972 379255255 353.00 356.00 349.00 353.00 0.50 -0.14% 353.00 7 353.50 4 37.59
2021-04-15 2395 598120 571 211201494 356.50 356.50 351.00 353.50 0.50 0.14% 353.00 12 353.50 5 37.65
2021-04-16 2395 674398 547 239101708 353.50 356.50 352.00 355.00 1.50 0.42% 354.50 17 355.00 23 37.81
2021-04-19 2395 707818 680 253113076 355.00 360.50 354.00 357.50 2.50 0.7% 357.50 3 358.00 18 38.07
2021-04-20 2395 939334 821 338082046 361.00 364.00 356.50 360.00 2.50 0.7% 360.00 3 361.00 8 38.34
2021-04-21 2395 953752 896 337099039 355.50 357.50 351.00 352.50 7.50 -2.08% 352.50 50 353.00 1 37.54
2021-04-22 2395 720318 651 253864953 355.50 355.50 350.00 351.00 1.50 -0.43% 351.00 10 351.50 12 37.38
2021-04-23 2395 646753 620 226691547 352.00 352.50 349.00 351.00 0.00 0% 351.00 14 351.50 20 37.38
2021-04-26 2395 984483 917 346391273 353.50 355.00 348.00 352.00 1.00 0.28% 352.00 26 352.50 6 37.49
2021-04-27 2395 612621 635 215902473 353.00 355.00 350.00 354.00 2.00 0.57% 353.50 10 354.00 12 37.70
2021-04-28 2395 458954 454 161924709 354.00 354.00 351.00 354.00 0.00 0% 353.50 6 354.00 1 37.70
2021-04-29 2395 752444 659 267786577 350.50 358.00 350.50 356.00 2.00 0.56% 356.00 6 356.50 10 37.91
2021-05-03 2395 855389 781 306710648 355.00 361.00 355.00 358.50 2.50 0.7% 358.00 1 358.50 4 35.22
2021-05-04 2395 1114634 1036 391886890 360.00 360.00 345.00 348.00 10.50 -2.93% 347.00 3 348.00 3 34.18
2021-05-05 2395 657096 735 227128765 350.00 353.50 340.00 343.00 5.00 -1.44% 342.50 3 343.00 11 33.69
2021-05-06 2395 1063681 914 363000600 348.00 348.00 336.00 344.00 1.00 0.29% 343.50 4 344.00 11 33.79
2021-05-07 2395 1707651 1178 594399463 346.50 352.00 343.50 348.00 4.00 1.16% 347.50 6 348.00 2 34.18
2021-05-10 2395 621060 525 215365120 350.00 351.00 344.50 346.50 1.50 -0.43% 346.00 8 347.00 29 34.04
2021-05-11 2395 1126503 1173 376451357 350.00 350.00 326.50 326.50 20.00 -5.77% 326.50 2 327.00 15 32.07
2021-05-12 2395 2381251 1828 768576606 320.00 338.00 303.50 318.50 8.00 -2.45% 318.00 23 318.50 20 31.29
2021-05-13 2395 1763738 1669 559239956 323.00 325.00 311.00 312.00 6.50 -2.04% 311.50 4 312.00 13 30.65
2021-05-14 2395 1390956 1106 446792087 311.50 325.00 311.50 324.50 12.50 4.01% 323.00 38 324.50 71 31.88
2021-05-17 2395 1003180 876 321725830 325.00 325.50 314.00 322.50 2.00 -0.62% 322.50 5 323.50 8 31.68
2021-05-18 2395 1038204 855 337858292 321.50 330.00 318.50 327.50 5.00 1.55% 326.50 49 327.50 2 32.17
2021-05-19 2395 829422 736 268736607 322.00 328.00 321.00 322.50 5.00 -1.53% 322.50 1 323.00 6 31.68
2021-05-20 2395 1320525 1030 426519585 322.50 325.50 316.50 322.50 0.00 0% 322.50 62 323.00 46 31.68
2021-05-21 2395 1075457 1023 345435374 320.50 327.00 317.50 319.00 3.50 -1.09% 319.00 24 319.50 1 31.34
2021-05-24 2395 817424 736 260750347 316.00 322.50 313.00 320.00 1.00 0.31% 319.50 3 320.50 10 31.43
2021-05-25 2395 1481730 1291 476152676 317.50 326.00 316.00 323.00 3.00 0.94% 322.50 7 323.00 2 31.73
2021-05-26 2395 794464 698 257018363 320.50 327.50 320.00 325.50 2.50 0.77% 325.00 13 326.00 6 31.97
2021-05-27 2395 3691776 1469 1199377618 320.00 331.00 315.50 325.00 0.50 -0.15% 324.50 33 325.00 78 31.93
2021-05-28 2395 821857 748 268138986 326.50 329.50 324.00 326.50 1.50 0.46% 326.00 8 326.50 13 32.07
2021-05-31 2395 901077 782 296598222 327.50 332.00 327.00 329.50 3.00 0.92% 329.50 5 330.00 9 32.37
2021-06-01 2395 648609 679 211080342 329.00 330.50 323.00 323.00 6.50 -1.97% 323.00 16 323.50 13 31.73
2021-06-02 2395 1284368 1087 415222267 324.50 327.00 320.00 324.00 1.00 0.31% 323.50 14 324.00 11 31.83
2021-06-03 2395 1337841 1144 430607917 323.50 326.50 320.00 320.00 4.00 -1.23% 320.00 19 321.00 48 31.43
2021-06-04 2395 840176 771 272383080 316.00 328.00 316.00 324.50 4.50 1.41% 324.50 4 325.00 2 31.88
2021-06-07 2395 453601 454 146560481 324.00 326.50 319.00 324.50 0.00 0% 324.50 14 325.50 1 31.88
2021-06-08 2395 580917 511 189277156 326.50 328.50 324.00 326.50 2.00 0.62% 326.00 2 326.50 13 32.07
2021-06-09 2395 588334 455 192144410 326.50 328.50 324.00 326.50 0.00 0% 326.50 1 327.00 2 32.07
2021-06-10 2395 1056856 944 346817313 326.00 330.50 325.00 325.50 1.00 -0.31% 325.50 8 327.00 1 31.97
2021-06-11 2395 301698 305 98386334 325.50 328.50 325.00 325.50 0.00 0% 325.50 8 326.00 1 31.97
2021-06-15 2395 1174015 975 385763867 326.00 335.00 323.00 326.00 0.50 0.15% 326.00 10 328.00 2 32.02
2021-06-16 2395 757342 654 248774320 324.50 331.00 324.50 329.00 3.00 0.92% 328.50 51 329.00 17 32.32
2021-06-17 2395 1022958 710 338796812 325.50 334.50 325.50 334.50 5.50 1.67% 334.00 8 334.50 31 32.86
2021-06-18 2395 2265122 1436 763609705 331.00 341.00 328.00 338.50 4.00 1.2% 337.00 16 338.50 13 33.25
2021-06-21 2395 1006183 864 333455589 340.00 340.00 326.50 332.00 6.50 -1.92% 330.50 8 332.00 3 32.61
2021-06-22 2395 729566 618 240879660 337.50 337.50 327.50 327.50 4.50 -1.36% 327.50 4 328.00 1 32.17
2021-06-23 2395 1248811 1089 423236132 332.00 343.50 329.00 341.50 14.00 4.27% 341.00 4 341.50 6 33.55
2021-06-24 2395 1149098 984 394427705 341.50 346.50 338.00 343.00 1.50 0.44% 342.00 3 343.00 4 33.69
2021-06-25 2395 684883 649 233149462 341.00 346.50 338.50 338.50 4.50 -1.31% 338.50 10 340.00 4 33.25
2021-06-28 2395 492466 496 166573145 338.50 342.50 336.00 338.00 0.50 -0.15% 338.00 2 339.00 4 33.20
2021-06-29 2395 1431990 1150 492880564 345.00 349.50 336.50 344.50 6.50 1.92% 344.50 12 345.00 18 33.84
2021-06-30 2395 1247069 1027 431849021 342.00 351.50 342.00 345.00 0.50 0.15% 345.00 34 345.50 13 33.89
2021-07-01 2395 518028 479 175856273 343.00 346.00 334.00 334.00 11.00 -3.19% 334.00 12 336.00 4 32.81
2021-07-02 2395 1065241 866 351965437 330.50 334.50 328.00 328.00 6.00 -1.8% 328.00 37 328.50 1 32.22
2021-07-05 2395 1054586 912 358419857 332.50 342.00 332.50 341.00 13.00 3.96% 341.00 5 341.50 14 33.50
2021-07-06 2395 955103 887 327370101 340.00 347.00 339.00 343.00 2.00 0.59% 343.00 119 343.50 3 33.69
2021-07-07 2395 741854 589 255990261 341.00 347.50 338.50 347.00 4.00 1.17% 346.00 2 347.00 23 34.09
2021-07-08 2395 1133272 867 389680856 340.00 347.50 338.00 344.50 0.00 -0.72% 344.00 1 344.50 15 33.84
2021-07-09 2395 1183879 947 408075600 340.00 349.00 337.50 348.00 3.50 1.02% 348.00 1 348.50 14 34.18
2021-07-12 2395 982135 820 342601451 350.00 353.00 343.00 349.50 1.50 0.43% 349.50 5 350.00 2 34.33
2021-07-13 2395 1809642 1820 661866545 360.00 372.00 355.00 370.00 20.50 5.87% 369.00 1 370.00 17 36.35
2021-07-14 2395 770760 738 279835230 363.00 366.50 358.00 366.50 3.50 -0.95% 364.50 5 366.50 10 36.00
2021-07-15 2395 671694 658 242786806 369.50 369.50 359.00 360.00 6.50 -1.77% 360.00 26 361.00 3 35.36
2021-07-16 2395 683826 689 247502760 355.50 366.00 355.00 365.00 5.00 1.39% 364.00 1 365.00 10 35.85
2021-07-19 2395 621093 624 224388824 356.00 365.00 355.00 364.00 1.00 -0.27% 364.00 2 364.50 4 35.76
2021-07-20 2395 291989 304 104965811 359.00 362.50 356.50 357.00 7.00 -1.92% 356.50 1 358.00 1 35.07
2021-07-21 2395 885605 722 320941804 354.00 370.00 354.00 369.00 12.00 3.36% 367.00 9 369.00 5 36.25
2021-07-22 2395 1263000 1010 466959000 364.00 373.00 362.00 370.00 1.00 0.27% 369.00 11 370.00 3 36.35
2021-07-23 2395 333167 381 123132478 370.00 373.00 365.50 367.00 3.00 -0.81% 367.00 2 367.50 3 36.05
2021-07-26 2395 679758 649 252725840 364.50 375.00 364.50 374.50 7.50 2.04% 372.50 1 374.50 17 36.79
2021-07-27 2395 415845 455 154568180 374.50 374.50 370.00 370.50 4.00 -1.07% 370.50 2 371.00 1 36.39
2021-07-28 2395 600827 608 217137472 370.50 372.00 357.50 360.00 10.50 -2.83% 359.50 3 360.00 29 35.36
2021-07-29 2395 477385 381 174232744 366.00 370.00 362.50 363.50 3.50 0.97% 363.50 3 364.50 4 35.71
2021-07-30 2395 745264 603 272558290 375.00 375.00 360.50 364.00 0.50 0.14% 363.00 9 364.00 36 35.76
2021-08-02 2395 1329484 1025 478892013 357.00 370.00 354.50 362.00 2.00 -0.55% 361.50 3 362.00 4 38.07
2021-08-03 2395 1000466 861 360199224 359.50 366.50 356.00 359.50 2.50 -0.69% 359.50 2 360.00 10 37.80
2021-08-04 2395 507469 416 184687931 365.50 368.00 362.00 363.00 3.50 0.97% 363.00 7 363.50 1 38.17
2021-08-05 2395 1344280 1237 493368674 374.50 374.50 362.00 366.00 3.00 0.83% 365.00 14 366.00 2 38.49
2021-08-06 2395 1165886 961 423581256 362.50 370.50 356.50 365.50 0.50 -0.14% 365.50 1 366.00 1 38.43
2021-08-09 2395 1321154 1079 474855680 360.50 370.00 350.50 370.00 4.50 1.23% 362.50 2 370.00 4 38.91
2021-08-10 2395 676548 567 245344658 368.50 368.50 357.50 357.50 12.50 -3.38% 357.50 6 359.50 1 37.59
2021-08-11 2395 592382 526 214346910 358.00 365.00 357.50 362.50 5.00 1.4% 361.00 6 362.50 2 38.12
2021-08-12 2395 729984 725 262467569 360.50 366.00 357.00 357.00 5.50 -1.52% 357.00 6 357.50 6 37.54
2021-08-13 2395 655498 615 233475306 357.00 358.50 353.50 356.00 1.00 -0.28% 356.00 66 357.00 2 37.43
2021-08-16 2395 712558 646 251774205 351.00 360.50 347.50 350.00 6.00 -1.69% 350.00 25 352.00 1 36.80
2021-08-17 2395 602598 524 214463471 351.50 358.00 351.50 355.50 5.50 1.57% 355.50 44 356.00 8 37.38
2021-08-18 2395 684915 624 246882907 358.00 364.50 357.00 364.50 9.00 2.53% 363.50 3 364.50 1 38.33
2021-08-19 2395 828995 764 299666413 364.50 366.00 356.50 362.00 2.50 -0.69% 361.00 2 362.00 2 38.07
2021-08-20 2395 578035 507 212136386 366.00 373.00 363.00 365.00 3.00 0.83% 364.50 1 365.00 11 38.38
2021-08-23 2395 618334 555 229025674 365.00 372.50 365.00 370.00 5.00 1.37% 370.00 2 370.50 6 38.91
2021-08-24 2395 288278 339 107304510 371.00 374.00 370.00 372.00 2.00 0.54% 371.50 2 372.00 16 39.12
2021-08-25 2395 461092 461 172454349 375.00 375.50 373.00 374.50 2.50 0.67% 374.00 4 374.50 2 39.38
2021-08-26 2395 648342 624 237991915 370.00 370.00 362.50 370.00 4.50 -1.2% 368.00 14 370.00 9 38.91
2021-08-27 2395 593814 646 220294632 365.50 375.00 365.50 375.00 5.00 1.35% 374.50 5 375.00 29 39.43
2021-08-30 2395 1041093 1109 395881577 372.00 385.00 372.00 385.00 10.00 2.67% 383.50 1 385.00 7 40.48
2021-08-31 2395 1049265 725 402465254 381.00 386.00 375.00 386.00 1.00 0.26% 385.00 2 386.00 26 40.59
2021-09-01 2395 825372 734 317262190 381.00 387.00 381.00 384.00 2.00 -0.52% 383.50 3 384.50 2 40.38
2021-09-02 2395 827661 802 320368432 387.50 389.00 384.00 385.00 1.00 0.26% 384.50 1 385.00 5 40.48
2021-09-03 2395 727121 686 279793995 384.00 387.00 381.00 386.00 1.00 0.26% 385.50 2 386.00 32 40.59
2021-09-06 2395 444225 521 171698326 383.50 389.00 382.50 385.00 1.00 -0.26% 385.00 19 386.50 2 40.48
2021-09-07 2395 725264 716 282753012 386.50 395.00 385.00 390.00 5.00 1.3% 390.00 5 390.50 1 41.01
2021-09-08 2395 750055 630 292306574 389.50 391.50 387.50 390.00 0.00 0% 389.00 7 390.00 66 41.01
2021-09-09 2395 1264875 1107 494964421 388.00 395.50 383.50 392.00 2.00 0.51% 392.00 7 394.50 4 41.22
2021-09-10 2395 545961 525 215286230 395.00 395.50 392.00 394.00 2.00 0.51% 393.00 5 394.50 17 41.43
2021-09-13 2395 865509 914 323812847 382.00 388.00 368.50 375.00 19.00 -4.82% 373.00 5 375.00 4 39.43
2021-09-14 2395 1417525 1389 524486201 368.50 376.00 361.00 372.00 3.00 -0.8% 371.00 9 372.00 2 39.12
2021-09-15 2395 940734 1001 346301446 365.50 373.00 365.00 366.50 5.50 -1.48% 366.00 8 368.50 28 38.54
2021-09-16 2395 946200 956 350684228 371.00 373.00 368.50 371.00 4.50 1.23% 371.00 6 371.50 1 39.01
2021-09-17 2395 1640000 769 604825500 372.00 372.50 366.50 367.50 3.50 -0.94% 367.50 48 368.50 94 38.64
2021-09-22 2395 1199413 1108 438811371 366.00 370.00 363.00 365.00 2.50 -0.68% 365.00 20 366.00 20 38.38
2021-09-23 2395 1370137 1067 507528418 370.00 373.50 368.50 371.50 6.50 1.78% 371.00 3 371.50 3 39.06
2021-09-24 2395 634505 663 234469057 371.00 372.50 368.00 369.50 2.00 -0.54% 369.50 36 370.00 31 38.85
2021-09-27 2395 685453 621 251630897 366.50 370.50 363.00 367.50 2.00 -0.54% 367.50 13 368.00 1 38.64
2021-09-28 2395 835006 769 305586832 365.00 370.00 360.50 364.00 3.50 -0.95% 364.00 3 364.50 8 38.28
2021-09-29 2395 1060331 922 379716530 363.00 364.00 353.00 358.00 6.00 -1.65% 358.00 46 358.50 18 37.64
2021-09-30 2395 2153358 1099 781127562 358.00 365.50 353.50 365.00 7.00 1.96% 364.00 3 365.00 19 38.38
2021-10-01 2395 1259213 1057 444891012 365.00 368.00 348.00 352.50 12.50 -3.42% 352.00 4 352.50 1 37.07
2021-10-04 2395 552993 465 195588813 352.50 357.00 349.00 353.50 1.00 0.28% 353.50 10 354.00 24 37.17
2021-10-05 2395 791498 839 272296598 353.50 353.50 341.00 341.50 12.00 -3.39% 341.50 17 343.50 4 35.91
2021-10-06 2395 849979 754 291113710 345.00 347.50 338.50 340.50 1.00 -0.29% 340.50 11 342.00 1 35.80
2021-10-07 2395 801297 704 277733115 347.00 350.00 342.50 345.00 4.50 1.32% 345.00 5 346.50 2 36.28
2021-10-08 2395 733653 621 258949498 351.00 357.00 350.50 350.50 5.50 1.59% 350.50 14 351.00 1 36.86
2021-10-12 2395 882634 798 305948795 350.50 350.50 340.50 348.50 2.00 -0.57% 347.50 4 348.50 9 36.65
2021-10-13 2395 611425 610 210912233 348.50 354.00 341.00 341.00 7.50 -2.15% 341.00 2 342.50 4 35.86
2021-10-14 2395 641714 625 222908487 350.00 351.00 345.00 345.50 4.50 1.32% 345.00 78 347.00 5 36.33
2021-10-15 2395 1223024 891 429350276 350.00 353.50 348.00 352.00 6.50 1.88% 350.50 22 352.00 14 37.01
2021-10-18 2395 360246 365 124474642 352.00 353.50 341.00 342.00 10.00 -2.84% 342.00 1 342.50 1 35.96
2021-10-19 2395 670443 584 232841792 349.00 349.50 345.00 348.00 6.00 1.75% 347.50 18 348.00 88 36.59
2021-10-20 2395 822861 704 287772439 353.50 354.00 346.00 350.00 2.00 0.57% 349.50 33 350.00 2 36.80
2021-10-21 2395 568930 556 199425257 354.50 354.50 346.00 348.00 2.00 -0.57% 348.00 40 349.00 1 36.59
2021-10-22 2395 567997 435 196900236 348.00 348.50 343.50 347.50 0.50 -0.14% 346.50 8 347.50 20 36.54
2021-10-25 2395 734272 684 256327177 346.00 352.50 342.50 351.00 3.50 1.01% 350.50 16 351.00 4 36.91
2021-10-26 2395 895063 822 320988408 354.00 362.00 352.00 361.00 10.00 2.85% 360.00 35 361.50 31 37.96
2021-10-27 2395 576414 527 206285815 357.00 360.00 355.50 357.50 3.50 -0.97% 357.50 6 358.00 12 37.59
2021-10-28 2395 636646 579 231488288 356.50 367.00 356.50 364.50 7.00 1.96% 364.00 5 364.50 16 38.33
2021-10-29 2395 743657 590 269437516 364.00 366.00 358.00 363.00 1.50 -0.41% 363.00 27 364.00 9 38.17
2021-11-01 2395 500729 422 182833677 369.00 369.00 362.00 366.50 3.50 0.96% 364.50 10 366.50 2 36.91
2021-11-02 2395 441176 423 161018730 369.00 369.50 362.50 364.50 2.00 -0.55% 364.00 7 364.50 11 36.71
2021-11-03 2395 334660 376 120921593 363.50 368.00 358.00 361.50 3.00 -0.82% 360.50 6 361.50 17 36.40
2021-11-04 2395 1548606 1113 570158538 365.50 372.00 359.50 369.50 8.00 2.21% 369.50 12 370.00 2 37.21
2021-11-05 2395 788758 677 295392245 370.50 376.50 369.50 374.00 4.50 1.22% 374.00 2 374.50 1 37.66
2021-11-08 2395 544911 547 205301429 378.00 383.50 371.50 376.50 2.50 0.67% 376.00 2 376.50 1 37.92
2021-11-09 2395 1399261 1248 542256066 376.50 393.50 376.50 389.00 12.50 3.32% 389.00 12 389.50 31 39.17
2021-11-10 2395 697818 695 267626320 388.50 388.50 380.00 383.00 6.00 -1.54% 382.50 4 383.00 9 38.57
2021-11-11 2395 361157 378 139287122 385.00 389.00 379.50 388.50 5.50 1.44% 387.50 2 388.50 3 39.12
2021-11-12 2395 576664 469 224043720 388.00 391.50 384.00 387.50 1.00 -0.26% 387.50 4 388.00 10 39.02
2021-11-15 2395 911880 843 357571978 389.50 398.00 389.00 392.00 4.50 1.16% 391.00 5 392.50 17 39.48
2021-11-16 2395 850433 786 333796120 391.50 394.50 389.50 392.00 0.00 0% 391.50 11 392.50 5 39.48
2021-11-17 2395 826583 1157 320101397 388.00 392.00 383.00 386.50 5.50 -1.4% 386.00 1 386.50 1 38.92
2021-11-18 2395 751995 673 288339582 385.00 388.00 379.00 385.00 1.50 -0.39% 384.50 1 385.00 40 38.77
2021-11-19 2395 543902 468 207991248 385.00 388.00 380.00 382.50 2.50 -0.65% 382.00 1 382.50 2 38.52
2021-11-22 2395 270880 268 104993223 385.50 390.00 385.00 389.00 6.50 1.7% 387.00 1 389.00 7 39.17
2021-11-23 2395 599819 490 230834977 389.00 389.00 380.50 387.00 2.00 -0.51% 386.00 9 387.00 12 38.97
2021-11-24 2395 542118 461 210503029 388.50 393.00 384.00 386.00 1.00 -0.26% 385.50 3 386.50 1 38.87
2021-11-25 2395 370748 309 143662007 390.00 391.00 383.00 389.50 3.50 0.91% 388.50 15 390.00 15 39.22
2021-11-26 2395 468607 567 177518818 384.50 385.00 375.00 376.00 13.50 -3.47% 376.00 4 376.50 2 37.87
2021-11-29 2395 446386 490 167952241 378.50 382.00 373.00 376.00 0.00 0% 375.50 7 376.50 3 37.87
2021-11-30 2395 1746113 897 664256271 372.00 383.00 372.00 382.00 6.00 1.6% 382.00 3 382.50 3 38.47
2021-12-01 2395 1215367 1167 451338116 353.00 379.00 353.00 370.50 11.50 -3.01% 370.50 7 371.50 20 37.31
2021-12-02 2395 1015061 964 382023226 367.00 380.00 367.00 379.50 9.00 2.43% 379.50 7 380.00 84 38.22
2021-12-03 2395 1013342 844 379509869 379.50 381.50 369.50 374.00 5.50 -1.45% 374.00 3 376.50 1 37.66
2021-12-06 2395 1041110 759 391219226 373.00 382.00 372.00 377.50 3.50 0.94% 377.00 15 377.50 18 38.02
2021-12-07 2395 989262 655 368988982 374.00 375.50 370.00 373.50 4.00 -1.06% 373.50 9 374.00 19 37.61
2021-12-08 2395 830990 790 319924700 379.00 387.50 376.00 386.00 12.50 3.35% 385.00 6 386.00 6 38.87
2021-12-09 2395 794874 584 310791505 386.00 393.50 386.00 392.00 6.00 1.55% 391.50 3 392.00 20 39.48
2021-12-10 2395 820579 1016 313183638 389.00 389.00 379.00 380.50 11.50 -2.93% 380.50 14 381.50 2 38.32
2021-12-13 2395 1292749 1085 495318866 384.00 389.50 377.50 381.00 0.50 0.13% 381.00 2 381.50 10 38.37
2021-12-14 2395 631907 560 241826464 377.00 385.00 376.50 382.00 1.00 0.26% 382.00 7 382.50 2 38.47
2021-12-15 2395 467134 480 177809617 379.50 383.00 378.00 380.50 1.50 -0.39% 380.50 33 381.00 8 38.32
2021-12-16 2395 1437636 1344 566615926 384.00 398.00 384.00 397.00 16.50 4.34% 397.00 5 397.50 16 39.98
2021-12-17 2395 3517409 1566 1407829289 397.00 408.00 396.00 399.00 2.00 0.5% 399.00 6 400.00 100 40.18
2021-12-20 2395 1557033 1700 611073373 386.50 409.50 382.00 389.00 10.00 -2.51% 388.00 7 389.00 11 39.17
2021-12-21 2395 687119 604 265364816 389.00 390.00 382.50 387.00 2.00 -0.51% 387.00 2 388.00 1 38.97
2021-12-22 2395 278803 306 108015523 388.00 391.50 385.00 386.50 0.50 -0.13% 386.00 2 386.50 29 38.92
2021-12-23 2395 566618 563 224249139 386.50 401.50 386.50 394.50 8.00 2.07% 394.50 3 395.50 2 39.73
2021-12-24 2395 251151 293 99910855 395.50 402.00 393.00 397.00 2.50 0.63% 396.50 1 397.00 17 39.98
2021-12-27 2395 337000 310 133423993 397.00 399.50 393.00 398.00 1.00 0.25% 398.00 1 398.50 3 40.08
2021-12-28 2395 578228 555 230140405 399.50 401.00 395.00 400.00 2.00 0.5% 398.00 10 400.00 9 40.28
2021-12-29 2395 353216 344 140955428 400.00 400.50 397.00 400.50 0.50 0.13% 400.50 3 401.00 48 40.33
2021-12-30 2395 240367 310 95511636 397.00 399.50 395.50 396.50 4.00 -1% 396.50 10 397.00 1 39.93