信邦(3023)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　　　218.00
0
0%		220.00
2
0.92%		 231.50
11.5
5.23%		254.50
23
9.94%		 　258.50
4
1.57%		254.00
-4.5
-1.74%		255.00
1
0.39%		260.50
5.5
2.16%		257.50
-3
-1.15%		 　255.00
-2.5
-0.97%		253.50
-1.5
-0.59%		253.50
0
0%		253.00
-0.5
-0.2%		257.00
4
1.58%		 　255.50
-1.5
-0.58%		250.00
-5.5
-2.15%		256.00
6
2.4%		258.00
2
0.78%		251.00
-7
-2.71%		 250.82
2 月　259.00
8
3.19%		284.00
25
9.65%		256.00
-28
-9.86%		 　　　　　　　　　　　275.50
19.5
7.62%		276.00
0.5
0.18%		269.00
-7
-2.54%		 　　270.00
1
0.37%		 271.00
1
0.37%		 270.41
3 月　270.00
-1
-0.37%		274.00
4
1.48%		275.50
1.5
0.55%		264.50
-11
-3.99%		 　263.00
-1.5
-0.57%		262.00
-1
-0.38%		270.00
8
3.05%		266.00
-4
-1.48%		271.00
5
1.88%		 　270.00
-1
-0.37%		272.00
2
0.74%		267.00
-5
-1.84%		265.00
-2
-0.75%		271.50
6.5
2.45%		 　266.50
-5
-1.84%		267.50
1
0.38%		268.00
0.5
0.19%		270.00
2
0.75%		268.50
-1.5
-0.56%		 　264.00
-4.5
-1.68%		266.00
2
0.76%		 267.87
4 月269.00
3
1.13%		 　　　271.00
2
0.74%		266.00
-5
-1.85%		269.00
3
1.13%		265.00
-4
-1.49%		 　264.50
-0.5
-0.19%		259.00
-5.5
-2.08%		256.00
-3
-1.16%		256.50
0.5
0.2%		262.50
6
2.34%		 　266.00
3.5
1.33%		266.00
0
0%		266.50
0.5
0.19%		258.00
-8.5
-3.19%		258.50
0.5
0.19%		 　265.50
7
2.71%		261.50
-4
-1.51%		262.50
1
0.38%		260.00
-2.5
-0.95%		 263.4
5 月　　257.50
-2.5
-0.96%		249.50
-8
-3.11%		245.50
-4
-1.6%		258.00
12.5
5.09%		263.50
5.5
2.13%		 　258.00
-5.5
-2.09%		247.00
-11
-4.26%		234.50
-12.5
-5.06%		245.00
10.5
4.48%		241.50
-3.5
-1.43%		 　229.50
-12
-4.97%		240.00
10.5
4.58%		245.50
5.5
2.29%		241.50
-4
-1.63%		243.50
2
0.83%		 　251.50
8
3.29%		260.00
8.5
3.38%		258.50
-1.5
-0.58%		264.50
6
2.32%		261.50
-3
-1.13%		 266.00
4.5
1.72%		251.27
6 月264.00
-2
-0.75%		264.00
0
0%		263.00
-1
-0.38%		269.00
6
2.28%		 　264.00
-5
-1.86%		268.50
4.5
1.7%		268.00
-0.5
-0.19%		271.00
3
1.12%		265.00
-6
-2.21%		 　　270.50
5.5
2.08%		271.00
0.5
0.18%		273.00
2
0.74%		273.00
0
0%		 　272.00
-1
-0.37%		270.00
-2
-0.74%		273.50
3.5
1.3%		282.00
8.5
3.11%		278.00
-4
-1.42%		 　273.50
-4.5
-1.62%		270.00
-3.5
-1.28%		274.00
4
1.48%		 270.23
7 月269.00
-5
-1.82%		273.00
4
1.49%		 　280.00
7
2.56%		275.50
-4.5
-1.61%		270.50
-5
-1.81%		269.50
-1
-0.37%		265.00
-4.5
-1.67%		 　268.00
3
1.13%		268.00
0
0%		269.50
1.5
0.56%		271.00
1.5
0.56%		275.00
4
1.48%		 　269.00
-6
-2.18%		265.00
-4
-1.49%		265.50
0.5
0.19%		264.50
-1
-0.38%		270.50
6
2.27%		 　263.50
-7
-2.59%		257.50
-6
-2.28%		245.00
-12.5
-4.85%		242.00
-3
-1.22%		240.00
-2
-0.83%		 264.96
8 月　237.00
-3
-1.25%		239.50
2.5
1.05%		239.50
0
0%		240.50
1
0.42%		236.00
-4.5
-1.87%		 　230.00
-6
-2.54%		233.00
3
1.3%		229.50
-3.5
-1.5%		226.50
-3
-1.31%		222.50
-4
-1.77%		 　221.50
-1
-0.45%		218.50
-3
-1.35%		216.00
-2.5
-1.14%		214.00
-2
-0.93%		209.00
-5
-2.34%		 　220.00
11
5.26%		221.00
1
0.45%		224.00
3
1.36%		216.50
-7.5
-3.35%		212.50
-4
-1.85%		 　219.00
6.5
3.06%		215.50
-3.5
-1.6%		224.31
9 月216.00
0.5
0.23%		216.00
0
0%		213.00
-3
-1.39%		 　224.50
11.5
5.4%		220.00
-4.5
-2%		213.00
-7
-3.18%		212.50
-0.5
-0.23%		210.50
-2
-0.94%		 　214.50
4
1.9%		219.50
5
2.33%		217.50
-2
-0.91%		223.00
5.5
2.53%		229.00
6
2.69%		 　　　224.50
-4.5
-1.97%		241.00
16.5
7.35%		241.00
0
0%		 　241.00
0
0%		233.00
-8
-3.32%		233.50
0.5
0.21%		235.00
1.5
0.64%		 224.44
10 月228.50
-6.5
-2.77%		 　232.50
4
1.75%		236.00
3.5
1.51%		237.50
1.5
0.64%		238.00
0.5
0.21%		234.00
-4
-1.68%		 　　234.50
0.5
0.21%		230.50
-4
-1.71%		236.00
5.5
2.39%		241.50
5.5
2.33%		 　234.50
-7
-2.9%		231.00
-3.5
-1.49%		246.00
15
6.49%		245.00
-1
-0.41%		246.50
1.5
0.61%		 　239.00
-7.5
-3.04%		236.00
-3
-1.26%		232.50
-3.5
-1.48%		236.50
4
1.72%		230.00
-6.5
-2.75%		 235.75
11 月231.50
1.5
0.65%		233.00
1.5
0.65%		232.50
-0.5
-0.21%		228.00
-4.5
-1.94%		229.00
1
0.44%		 　233.00
4
1.75%		237.50
4.5
1.93%		245.50
8
3.37%		242.00
-3.5
-1.43%		247.50
5.5
2.27%		 　253.00
5.5
2.22%		254.50
1.5
0.59%		253.50
-1
-0.39%		257.50
4
1.58%		260.00
2.5
0.97%		 　259.50
-0.5
-0.19%		262.50
3
1.16%		258.00
-4.5
-1.71%		260.00
2
0.78%		258.50
-1.5
-0.58%		 　258.00
-0.5
-0.19%		254.50
-3.5
-1.36%		 248.24
12 月250.00
-4.5
-1.77%		252.00
2
0.8%		258.00
6
2.38%		 　259.50
1.5
0.58%		265.50
6
2.31%		257.00
-8.5
-3.2%		253.00
-4
-1.56%		258.00
5
1.98%		 　264.50
6.5
2.52%		272.00
7.5
2.84%		271.00
-1
-0.37%		275.00
4
1.48%		259.00
-16
-5.82%		 　258.50
-0.5
-0.19%		262.50
4
1.55%		262.00
-0.5
-0.19%		263.50
1.5
0.57%		289.50
26
9.87%		 　297.00
7.5
2.59%		295.00
-2
-0.67%		287.00
-8
-2.71%		284.00
-3
-1.05%		　268.19

說明:最高漲幅:9.94%最低跌幅:-9.86% 最高價:297.00最低價:209.00平均價:252.91,灰色底表示週末,漲143天(721)元,跌148天(-603.5)元,平盤11天
10%=3,8%=2,7%=1,6%=1,5%=8,4%=1,3%=22,2%=39,1%=44,0%=33,-0%=1,-1%=1,-2%=2,-3%=4,-4%=20,-5%=33,-6%=43,-7%=44,

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 3023 671676 717 145112832 216.00 218.00 214.50 218.00 2.00 0% 217.00 4 218.00 7 26.01
2021-01-05 3023 572163 624 125493923 218.50 221.00 217.00 220.00 2.00 0.92% 219.50 3 220.00 2 26.25
2021-01-07 3023 1147294 1191 262961339 234.00 234.50 226.00 231.50 0.50 5.23% 231.00 4 231.50 3 27.63
2021-01-08 3023 3127068 2561 778444953 236.00 254.50 233.50 254.50 23.00 9.94% 254.50 1464 0.00 0 30.37
2021-01-11 3023 3680349 2866 929497970 259.00 259.00 247.00 258.50 4.00 1.57% 256.00 4 258.50 4 30.85
2021-01-12 3023 1187175 1209 300714635 255.00 257.50 251.00 254.00 4.50 -1.74% 254.00 40 254.50 36 30.31
2021-01-13 3023 1213128 1137 307119607 253.50 257.00 250.50 255.00 1.00 0.39% 255.00 74 255.50 4 30.43
2021-01-14 3023 1787829 1573 462159483 257.00 265.00 252.50 260.50 5.50 2.16% 260.00 1 260.50 35 31.09
2021-01-15 3023 1748908 1664 455842719 261.00 268.50 255.50 257.50 3.00 -1.15% 256.50 38 257.50 2 30.73
2021-01-18 3023 851009 867 214191175 255.00 255.50 246.00 255.00 2.50 -0.97% 254.50 3 255.00 10 30.43
2021-01-19 3023 788054 704 199368211 256.00 259.00 252.00 253.50 1.50 -0.59% 253.50 29 254.00 17 30.25
2021-01-20 3023 1180704 1203 303095770 253.50 263.00 252.50 253.50 0.00 0% 252.50 11 253.50 7 30.25
2021-01-21 3023 647713 782 163984447 253.00 257.00 251.00 253.00 0.50 -0.2% 253.00 43 253.50 1 30.19
2021-01-22 3023 481197 561 122735715 254.00 258.00 253.00 257.00 4.00 1.58% 256.00 32 257.00 33 30.67
2021-01-25 3023 762691 746 197006082 260.00 262.00 255.50 255.50 1.50 -0.58% 255.50 3 256.00 4 30.49
2021-01-26 3023 810754 860 205921602 258.00 260.50 249.00 250.00 5.50 -2.15% 250.00 18 250.50 3 29.83
2021-01-27 3023 702854 741 179228087 251.00 257.00 251.00 256.00 6.00 2.4% 255.50 4 256.00 24 30.55
2021-01-28 3023 766298 714 194741419 252.00 258.00 250.00 258.00 2.00 0.78% 257.00 6 258.00 22 30.79
2021-01-29 3023 1603341 1403 403074061 260.00 261.00 247.00 251.00 7.00 -2.71% 250.00 4 251.00 1 29.95
2021-02-02 3023 1100125 1061 282608020 251.00 259.50 251.00 259.00 10.00 3.19% 258.50 1 259.00 17 30.91
2021-02-03 3023 3529433 3241 965276943 266.50 284.50 260.00 284.00 25.00 9.65% 283.50 4 284.00 16 33.89
2021-02-04 3023 3572283 3732 941514795 275.50 281.50 256.00 256.00 28.00 -9.86% 256.00 244 256.50 18 30.55
2021-02-17 3023 2406938 2030 656321181 275.50 279.00 267.00 275.50 14.00 7.62% 275.50 134 276.00 6 32.88
2021-02-18 3023 2295753 2164 637124296 275.50 283.50 274.00 276.00 0.50 0.18% 276.00 3 276.50 3 32.94
2021-02-19 3023 919788 1211 248740040 273.00 276.00 268.50 269.00 7.00 -2.54% 269.00 11 270.00 2 32.10
2021-02-23 3023 475043 504 128417682 270.00 272.00 267.00 270.00 0.00 0.37% 270.00 220 271.00 5 32.22
2021-02-25 3023 475231 497 128101819 265.50 271.50 265.50 271.00 6.00 0.37% 270.00 79 271.00 15 32.34
2021-03-02 3023 1578900 1202 429174147 274.50 276.00 269.00 270.00 1.00 -0.37% 270.00 42 270.50 3 32.22
2021-03-03 3023 586032 633 159129479 271.00 275.00 266.50 274.00 4.00 1.48% 273.50 4 274.00 10 32.70
2021-03-04 3023 1118075 1036 306717225 275.00 279.00 271.50 275.50 1.50 0.55% 275.00 23 275.50 17 32.88
2021-03-05 3023 2331335 2083 616264004 268.00 269.00 261.00 264.50 11.00 -3.99% 264.00 46 265.00 8 31.56
2021-03-08 3023 1424531 1165 375327512 266.50 267.00 262.00 263.00 1.50 -0.57% 263.00 21 264.00 7 31.38
2021-03-09 3023 998101 978 260119484 263.00 265.00 259.00 262.00 1.00 -0.38% 262.00 11 263.00 2 31.26
2021-03-10 3023 1199639 1099 322604509 262.50 271.50 262.50 270.00 8.00 3.05% 270.00 43 270.50 12 32.22
2021-03-11 3023 1705903 1426 454374332 265.50 269.50 265.00 266.00 4.00 -1.48% 266.00 59 266.50 3 31.74
2021-03-12 3023 774199 797 209190104 266.00 272.00 266.00 271.00 5.00 1.88% 270.50 2 271.00 3 32.34
2021-03-15 3023 470101 507 126651579 267.50 271.50 267.00 270.00 1.00 -0.37% 270.00 1 270.50 5 32.22
2021-03-16 3023 535319 530 145159908 270.00 273.00 269.00 272.00 2.00 0.74% 271.50 42 272.50 8 32.46
2021-03-17 3023 536806 598 144301685 270.00 271.50 267.00 267.00 5.00 -1.84% 267.00 34 268.00 12 31.86
2021-03-18 3023 1843956 1344 498360516 269.50 275.00 265.00 265.00 2.00 -0.75% 265.00 15 266.00 15 31.62
2021-03-19 3023 647820 552 174241643 268.00 271.50 265.00 271.50 6.50 2.45% 269.00 1 271.50 4 32.40
2021-03-22 3023 694245 803 185919102 272.00 272.00 266.00 266.50 5.00 -1.84% 266.00 38 266.50 2 31.80
2021-03-23 3023 770745 791 204973794 266.50 269.00 263.50 267.50 1.00 0.38% 267.00 3 268.00 1 29.46
2021-03-24 3023 299005 337 79737110 264.50 268.00 264.50 268.00 0.50 0.19% 267.00 48 268.00 8 29.52
2021-03-25 3023 654515 672 176544550 268.50 274.50 266.00 270.00 2.00 0.75% 268.50 6 270.50 15 29.74
2021-03-26 3023 303965 403 81531057 268.50 269.50 267.00 268.50 1.50 -0.56% 268.00 66 269.00 1 29.57
2021-03-29 3023 905489 953 241762889 269.00 271.00 264.00 264.00 4.50 -1.68% 264.00 3 265.50 1 29.07
2021-03-30 3023 457476 507 121461101 265.00 268.00 264.00 266.00 2.00 0.76% 265.50 1 266.00 4 29.30
2021-04-01 3023 763701 695 203281518 266.00 269.00 263.00 269.00 5.00 1.13% 268.50 1 269.00 4 29.63
2021-04-06 3023 978453 1117 265136644 271.00 273.50 267.00 271.00 2.00 0.74% 271.00 2 272.00 2 29.85
2021-04-07 3023 2378731 2340 649130504 273.50 282.00 265.50 266.00 5.00 -1.85% 266.00 77 267.50 3 29.30
2021-04-08 3023 908593 1003 243104069 264.00 271.00 264.00 269.00 3.00 1.13% 269.00 3 269.50 11 29.63
2021-04-09 3023 631706 816 167769588 267.00 269.50 265.00 265.00 4.00 -1.49% 264.50 38 265.00 3 29.18
2021-04-12 3023 676424 788 179812146 265.50 268.50 264.50 264.50 0.50 -0.19% 264.50 5 265.00 2 29.13
2021-04-13 3023 709507 996 186169686 265.00 265.50 259.00 259.00 5.50 -2.08% 259.00 2 260.00 6 28.52
2021-04-14 3023 883358 1172 226541215 261.50 261.50 251.50 256.00 3.00 -1.16% 255.50 22 256.00 1 28.19
2021-04-15 3023 639058 751 163100522 256.00 257.50 252.00 256.50 0.50 0.2% 256.50 6 257.00 1 28.25
2021-04-16 3023 647564 668 168528899 257.00 263.50 256.50 262.50 6.00 2.34% 262.50 4 263.00 3 28.91
2021-04-19 3023 755337 887 199408423 259.00 269.00 258.00 266.00 3.50 1.33% 266.00 32 266.50 1 29.30
2021-04-20 3023 1128750 1142 302420641 266.00 272.50 261.00 266.00 0.00 0% 266.00 15 269.00 2 29.30
2021-04-21 3023 509751 681 136696301 269.50 270.00 266.50 266.50 0.50 0.19% 266.50 1 267.50 2 29.35
2021-04-22 3023 806118 1091 211007356 268.00 270.00 257.50 258.00 8.50 -3.19% 258.00 1 258.50 2 28.41
2021-04-23 3023 405107 562 104530972 257.00 260.50 254.50 258.50 0.50 0.19% 258.00 17 259.00 3 28.47
2021-04-26 3023 926514 985 242452498 258.50 266.50 258.50 265.50 7.00 2.71% 265.00 11 265.50 7 29.24
2021-04-27 3023 518092 612 135815242 264.00 265.00 260.00 261.50 4.00 -1.51% 261.50 9 262.50 1 28.80
2021-04-28 3023 500808 621 130746211 260.00 263.00 258.50 262.50 1.00 0.38% 262.50 107 263.00 8 28.91
2021-04-29 3023 596693 624 155546335 260.00 263.00 258.50 260.00 2.50 -0.95% 260.00 5 261.00 1 28.63
2021-05-03 3023 597496 795 155643125 258.00 268.00 255.00 257.50 2.50 -0.96% 257.00 2 257.50 4 28.36
2021-05-04 3023 703885 989 176883961 256.00 259.00 248.00 249.50 8.00 -3.11% 249.50 4 250.00 8 27.48
2021-05-05 3023 497161 699 123962770 250.50 253.50 245.50 245.50 4.00 -1.6% 245.50 4 247.00 4 25.39
2021-05-06 3023 1190274 1108 303796829 246.00 259.00 245.50 258.00 12.50 5.09% 257.50 5 258.00 3 26.68
2021-05-07 3023 760678 743 200021583 262.00 267.00 255.50 263.50 5.50 2.13% 263.00 1 264.00 28 27.25
2021-05-10 3023 514589 1564 134318643 265.00 266.00 258.00 258.00 5.50 -2.09% 258.00 11 259.00 4 26.68
2021-05-11 3023 1003388 1271 251418379 256.00 256.00 246.00 247.00 11.00 -4.26% 247.00 26 248.00 3 25.54
2021-05-12 3023 1432650 1871 335684597 240.00 247.50 223.00 234.50 12.50 -5.06% 234.00 1 234.50 2 24.25
2021-05-13 3023 1194326 1222 289162988 234.50 247.50 227.00 245.00 10.50 4.48% 245.00 2 245.50 11 25.34
2021-05-14 3023 988260 973 242312885 241.00 253.50 241.00 241.50 3.50 -1.43% 241.50 2 242.00 4 24.97
2021-05-17 3023 834667 967 192381936 221.00 237.50 221.00 229.50 12.00 -4.97% 229.50 1 230.00 11 23.73
2021-05-18 3023 869286 873 209001959 231.50 248.00 231.50 240.00 10.50 4.58% 240.00 30 241.00 3 24.82
2021-05-19 3023 247852 308 60329081 240.00 246.00 240.00 245.50 5.50 2.29% 245.00 1 245.50 2 25.39
2021-05-20 3023 295475 338 71570747 243.00 246.50 240.50 241.50 4.00 -1.63% 241.50 1 242.00 1 24.97
2021-05-21 3023 498729 456 121306729 243.00 246.50 240.50 243.50 2.00 0.83% 243.00 1 243.50 3 25.18
2021-05-24 3023 390956 443 97470441 241.50 253.00 240.00 251.50 8.00 3.29% 251.00 2 251.50 1 26.01
2021-05-25 3023 838269 909 218034356 253.00 263.00 252.00 260.00 8.50 3.38% 260.00 19 260.50 1 26.89
2021-05-26 3023 570131 599 148487009 262.50 264.00 258.00 258.50 1.50 -0.58% 258.50 4 259.00 5 26.73
2021-05-27 3023 670334 445 175222270 257.00 264.50 254.00 264.50 6.00 2.32% 264.50 18 265.00 35 27.35
2021-05-28 3023 356851 481 93511141 262.00 264.50 261.00 261.50 3.00 -1.13% 261.50 33 262.00 1 27.04
2021-05-31 3023 468176 578 124305800 263.00 267.00 262.50 266.00 4.50 1.72% 265.50 3 266.00 1 27.51
2021-06-01 3023 146125 240 38625690 266.00 266.00 263.00 264.00 2.00 -0.75% 263.50 12 264.50 1 27.30
2021-06-02 3023 241195 323 63429084 264.50 265.50 261.50 264.00 0.00 0% 263.50 1 264.00 4 27.30
2021-06-03 3023 160909 219 42398439 264.00 265.00 263.00 263.00 1.00 -0.38% 263.00 6 263.50 1 27.20
2021-06-04 3023 761004 935 203720035 262.00 270.00 262.00 269.00 6.00 2.28% 268.50 1 269.00 1 27.82
2021-06-07 3023 270773 345 71625906 269.00 269.00 261.00 264.00 5.00 -1.86% 264.00 3 264.50 2 27.30
2021-06-08 3023 287439 339 77015226 267.00 269.00 265.50 268.50 4.50 1.7% 268.00 16 268.50 8 27.77
2021-06-09 3023 255334 281 68517333 268.50 269.00 267.00 268.00 0.50 -0.19% 268.00 6 268.50 2 27.71
2021-06-10 3023 290395 404 78623438 270.00 272.00 267.50 271.00 3.00 1.12% 270.50 4 271.00 9 28.02
2021-06-11 3023 355313 480 94584863 272.50 272.50 264.00 265.00 6.00 -2.21% 265.00 6 266.00 6 27.40
2021-06-15 3023 601407 551 162212622 267.50 272.00 266.50 270.50 5.50 2.08% 270.50 1 271.00 13 27.97
2021-06-16 3023 308592 376 83637623 271.00 272.00 267.50 271.00 0.50 0.18% 271.00 3 271.50 4 28.02
2021-06-17 3023 326819 399 89348967 271.00 274.50 271.00 273.00 2.00 0.74% 272.50 2 273.50 17 28.23
2021-06-18 3023 426477 391 115762449 273.00 273.00 268.50 273.00 0.00 0% 271.00 3 273.50 4 28.23
2021-06-21 3023 274713 320 74328635 272.00 272.00 269.00 272.00 1.00 -0.37% 271.50 4 272.00 24 28.13
2021-06-22 3023 236003 278 63854286 270.50 273.50 266.00 270.00 2.00 -0.74% 269.50 1 270.00 2 27.92
2021-06-23 3023 803457 780 220574542 270.00 276.00 270.00 273.50 3.50 1.3% 273.00 9 274.00 12 28.28
2021-06-24 3023 1080049 1140 302272351 275.50 282.00 275.00 282.00 8.50 3.11% 281.50 2 282.00 71 29.16
2021-06-25 3023 1692940 1793 485776899 288.00 298.00 277.00 278.00 4.00 -1.42% 277.50 18 278.50 3 28.75
2021-06-28 3023 380732 510 104502476 278.00 278.00 273.00 273.50 4.50 -1.62% 273.50 10 275.00 4 28.28
2021-06-29 3023 394708 752 106656252 273.50 273.50 268.00 270.00 3.50 -1.28% 270.00 1 271.00 11 27.92
2021-06-30 3023 352238 395 95665609 270.00 274.00 269.00 274.00 4.00 1.48% 271.00 7 274.00 4 28.34
2021-07-01 3023 478915 589 129140828 274.50 274.50 267.50 269.00 5.00 -1.82% 269.00 3 269.50 3 27.82
2021-07-02 3023 426731 444 115731277 271.50 273.50 268.50 273.00 4.00 1.49% 271.50 1 273.00 13 28.23
2021-07-05 3023 477144 589 132744916 273.50 281.00 273.00 280.00 7.00 2.56% 279.00 6 280.00 36 28.96
2021-07-06 3023 402451 495 111388419 279.50 280.50 275.00 275.50 4.50 -1.61% 275.00 4 276.50 8 28.49
2021-07-07 3023 770424 814 208752698 275.50 276.00 269.00 270.50 5.00 -1.81% 270.00 2 270.50 1 27.97
2021-07-08 3023 350742 423 94819597 271.00 273.50 268.50 269.50 1.00 -0.37% 269.50 3 270.00 1 27.87
2021-07-09 3023 507357 688 134653413 269.50 269.50 263.50 265.00 4.50 -1.67% 265.00 9 265.50 1 27.40
2021-07-12 3023 136225 244 36402929 266.50 268.00 266.50 268.00 3.00 1.13% 267.00 2 268.00 4 27.71
2021-07-13 3023 337620 388 90498720 269.50 270.50 265.00 268.00 0.00 0% 268.00 2 268.50 3 27.71
2021-07-14 3023 210609 259 56451509 270.00 270.00 266.50 269.50 1.50 0.56% 269.00 1 269.50 3 27.87
2021-07-15 3023 470241 492 127963448 270.00 276.00 269.50 271.00 1.50 0.56% 270.50 1 271.00 1 28.02
2021-07-16 3023 510510 500 139919275 271.00 276.00 270.50 275.00 4.00 1.48% 274.50 1 275.50 23 28.44
2021-07-19 3023 501261 539 135274836 272.00 272.00 269.00 269.00 6.00 -2.18% 269.00 25 269.50 5 27.82
2021-07-20 3023 684250 736 181459668 265.50 266.00 264.00 265.00 4.00 -1.49% 265.00 5 265.50 4 27.40
2021-07-21 3023 437766 445 116764275 267.50 269.50 265.00 265.50 0.50 0.19% 265.00 3 266.00 2 27.46
2021-07-22 3023 497000 396 132561000 265.50 270.00 264.00 264.50 1.00 -0.38% 264.50 10 266.00 7 27.35
2021-07-23 3023 648291 673 175950737 264.50 275.00 264.50 270.50 6.00 2.27% 270.00 15 271.00 6 27.97
2021-07-26 3023 1149125 1165 302657756 265.00 268.00 261.50 263.50 7.00 -2.59% 263.50 57 264.00 7 27.25
2021-07-27 3023 811222 931 210131544 263.50 263.50 256.00 257.50 6.00 -2.28% 257.50 8 258.00 28 26.06
2021-07-28 3023 1568858 1778 383772512 256.00 256.00 235.00 245.00 12.50 -4.85% 245.00 10 245.50 1 24.80
2021-07-29 3023 972821 1219 237377700 246.00 250.00 241.50 242.00 3.00 -1.22% 242.00 13 242.50 2 24.49
2021-07-30 3023 629585 799 151726285 245.00 245.50 238.00 240.00 2.00 -0.83% 239.50 4 240.00 86 24.29
2021-08-02 3023 316059 512 74960170 242.50 242.50 235.00 237.00 3.00 -1.25% 237.00 8 237.50 1 23.99
2021-08-03 3023 343363 411 82237616 236.50 241.00 236.50 239.50 2.50 1.05% 239.00 9 240.00 28 24.24
2021-08-04 3023 383256 470 91657131 240.50 241.00 237.00 239.50 0.00 0% 239.00 7 240.00 55 24.24
2021-08-05 3023 581964 602 140097251 241.50 243.00 237.50 240.50 1.00 0.42% 240.00 7 240.50 1 24.34
2021-08-06 3023 397746 671 94259705 240.50 240.50 235.50 236.00 4.50 -1.87% 236.00 35 236.50 4 23.89
2021-08-09 3023 656349 928 151328370 234.00 234.00 228.50 230.00 6.00 -2.54% 230.00 21 230.50 10 23.28
2021-08-10 3023 301642 386 70282310 228.00 235.00 228.00 233.00 3.00 1.3% 232.50 1 233.00 13 23.58
2021-08-11 3023 274831 372 63434818 232.50 234.00 229.50 229.50 3.50 -1.5% 229.00 25 229.50 7 23.23
2021-08-12 3023 504146 681 114755749 229.00 231.00 226.00 226.50 3.00 -1.31% 226.00 16 226.50 2 22.93
2021-08-13 3023 337357 591 75395017 226.50 227.50 221.50 222.50 4.00 -1.77% 221.50 7 222.50 1 22.52
2021-08-16 3023 863104 867 191002164 226.00 226.50 218.00 221.50 1.00 -0.45% 221.00 8 221.50 12 22.42
2021-08-17 3023 568421 721 124955841 222.00 224.00 217.00 218.50 3.00 -1.35% 218.00 1 219.50 5 22.12
2021-08-18 3023 765685 982 164011185 218.00 218.00 210.00 216.00 2.50 -1.14% 216.00 8 216.50 23 21.86
2021-08-19 3023 721122 861 156205068 217.00 222.50 212.00 214.00 2.00 -0.93% 214.00 6 214.50 15 21.66
2021-08-20 3023 592969 649 124541169 207.50 212.00 207.50 209.00 0.00 -2.34% 209.00 16 210.00 8 21.15
2021-08-23 3023 638298 699 139012829 209.50 222.00 209.00 220.00 11.00 5.26% 220.00 2 220.50 1 22.27
2021-08-24 3023 344079 362 76353369 223.00 224.00 220.00 221.00 1.00 0.45% 220.50 8 221.50 4 22.37
2021-08-25 3023 275760 316 61612647 221.00 224.50 221.00 224.00 3.00 1.36% 223.50 2 224.00 9 22.67
2021-08-26 3023 545038 672 119367939 223.00 225.00 216.00 216.50 7.50 -3.35% 216.00 15 217.00 3 21.91
2021-08-27 3023 417919 611 89646337 216.50 218.50 212.00 212.50 4.00 -1.85% 212.50 8 214.00 1 21.51
2021-08-30 3023 703717 667 154441055 216.00 221.00 216.00 219.00 6.50 3.06% 219.00 18 219.50 25 22.17
2021-08-31 3023 327357 367 70853415 215.50 219.00 215.50 215.50 3.50 -1.6% 215.50 29 216.50 2 21.81
2021-09-01 3023 280533 277 60707259 215.50 218.00 215.00 216.00 0.50 0.23% 216.00 10 216.50 2 21.86
2021-09-02 3023 559206 585 122474548 216.50 222.50 216.00 216.00 0.00 0% 215.50 8 216.00 42 21.86
2021-09-03 3023 596294 770 127023407 216.50 217.00 210.50 213.00 3.00 -1.39% 213.00 4 213.50 2 21.56
2021-09-06 3023 1349692 1277 298948083 214.00 228.50 214.00 224.50 11.50 5.4% 224.50 5 225.00 5 22.72
2021-09-07 3023 466648 531 103379072 225.00 226.50 219.00 220.00 4.50 -2% 220.00 1 222.00 5 22.27
2021-09-08 3023 416592 584 90064569 219.00 220.00 212.50 213.00 7.00 -3.18% 213.00 4 215.00 3 21.56
2021-09-09 3023 206093 293 43956078 211.00 215.50 211.00 212.50 0.50 -0.23% 212.50 11 213.00 32 21.51
2021-09-10 3023 658674 606 139610889 212.50 214.00 210.50 210.50 2.00 -0.94% 210.50 22 211.00 5 21.31
2021-09-13 3023 321655 356 69022862 212.50 217.00 210.50 214.50 4.00 1.9% 214.00 3 215.00 5 21.71
2021-09-14 3023 289311 345 63082826 213.00 220.00 213.00 219.50 5.00 2.33% 218.50 1 219.50 4 22.22
2021-09-15 3023 549345 611 119264517 216.50 220.50 211.50 217.50 2.00 -0.91% 217.50 1 218.50 9 22.01
2021-09-16 3023 494881 534 110311272 218.00 226.50 218.00 223.00 5.50 2.53% 223.00 14 223.50 13 22.57
2021-09-17 3023 805000 615 182774500 221.50 229.50 221.50 229.00 6.00 2.69% 228.50 3 229.50 21 23.18
2021-09-22 3023 687378 861 154483342 227.00 227.00 222.00 224.50 4.50 -1.97% 224.00 3 224.50 3 22.72
2021-09-23 3023 1248884 1778 297625430 228.00 241.00 228.00 241.00 16.50 7.35% 240.50 13 241.00 33 24.39
2021-09-24 3023 651451 2038 156040814 240.00 241.50 237.00 241.00 0.00 0% 241.00 5 241.50 20 24.39
2021-09-27 3023 720999 745 174076877 241.00 247.00 238.00 241.00 0.00 0% 240.00 13 241.00 45 24.39
2021-09-28 3023 334063 471 78816508 238.50 240.00 233.00 233.00 8.00 -3.32% 233.00 9 233.50 4 23.58
2021-09-29 3023 411432 600 94917396 228.00 234.00 227.00 233.50 0.50 0.21% 233.00 1 233.50 1 23.63
2021-09-30 3023 719858 1820 166360204 233.00 235.00 227.00 235.00 1.50 0.64% 233.50 11 235.00 14 23.79
2021-10-01 3023 333971 585 76407646 230.00 233.00 227.00 228.50 6.50 -2.77% 228.50 4 229.00 6 23.13
2021-10-04 3023 336623 429 77510686 228.50 232.50 227.50 232.50 4.00 1.75% 232.00 1 232.50 8 23.53
2021-10-05 3023 390775 649 90974411 231.50 236.00 227.00 236.00 3.50 1.51% 235.50 1 236.00 9 23.89
2021-10-06 3023 607777 2186 145474042 238.50 244.00 235.00 237.50 1.50 0.64% 236.50 3 238.00 17 24.04
2021-10-07 3023 257803 991 61418759 240.50 240.50 236.50 238.00 0.50 0.21% 237.50 13 238.50 2 24.09
2021-10-08 3023 447013 752 104975922 239.50 239.50 233.00 234.00 4.00 -1.68% 234.00 1 234.50 1 23.68
2021-10-12 3023 397599 872 93518018 234.00 237.50 232.00 234.50 0.50 0.21% 234.50 3 236.00 1 23.73
2021-10-13 3023 402137 1312 92888092 236.00 237.50 228.00 230.50 4.00 -1.71% 230.50 5 231.00 2 23.33
2021-10-14 3023 331334 327 78172965 233.00 238.00 232.00 236.00 5.50 2.39% 235.50 6 236.00 3 23.89
2021-10-15 3023 620742 728 149511288 241.50 242.50 239.00 241.50 5.50 2.33% 241.50 2 242.00 7 24.44
2021-10-18 3023 1071198 1060 255184689 245.00 245.00 231.00 234.50 7.00 -2.9% 234.50 3 235.00 3 23.73
2021-10-19 3023 1011030 1906 235934294 234.50 238.50 230.00 231.00 3.50 -1.49% 231.00 4 231.50 5 23.38
2021-10-20 3023 1036680 1151 251527997 233.00 246.00 233.00 246.00 15.00 6.49% 245.00 15 246.00 5 24.90
2021-10-21 3023 564101 628 137984259 241.50 247.00 241.50 245.00 1.00 -0.41% 245.00 25 245.50 8 24.80
2021-10-22 3023 602148 1130 148693814 247.00 252.00 242.50 246.50 1.50 0.61% 246.00 6 246.50 6 24.95
2021-10-25 3023 811271 1491 194165602 243.50 243.50 238.00 239.00 7.50 -3.04% 238.50 15 239.00 2 24.19
2021-10-26 3023 546108 600 129523278 238.00 238.50 236.00 236.00 3.00 -1.26% 236.00 4 236.50 4 23.51
2021-10-27 3023 502244 685 117370104 236.00 236.50 232.00 232.50 3.50 -1.48% 232.50 5 233.50 7 23.16
2021-10-28 3023 301409 365 71228118 232.50 238.00 232.50 236.50 4.00 1.72% 236.00 1 237.00 1 23.56
2021-10-29 3023 569538 2192 131842017 236.00 236.00 230.00 230.00 6.50 -2.75% 229.50 22 230.50 3 22.91
2021-11-01 3023 345040 317 80130369 232.00 234.00 231.50 231.50 1.50 0.65% 231.50 3 232.00 55 23.06
2021-11-02 3023 485038 382 112993850 234.00 235.00 231.00 233.00 1.50 0.65% 232.50 6 233.00 19 23.21
2021-11-03 3023 186507 241 43196003 235.00 235.00 230.50 232.50 0.50 -0.21% 232.00 2 232.50 4 23.16
2021-11-04 3023 318656 368 73216530 232.00 233.00 228.00 228.00 4.50 -1.94% 228.00 38 231.00 2 22.71
2021-11-05 3023 322190 358 73735049 228.00 232.50 228.00 229.00 1.00 0.44% 229.00 2 230.00 4 22.81
2021-11-08 3023 238570 264 55180062 230.50 233.00 229.00 233.00 4.00 1.75% 232.50 10 233.00 4 23.21
2021-11-09 3023 594000 633 140353702 236.00 238.00 232.50 237.50 4.50 1.93% 237.00 4 237.50 10 23.66
2021-11-10 3023 851507 908 207030638 237.50 246.50 237.50 245.50 8.00 3.37% 245.00 1 246.00 19 24.45
2021-11-11 3023 345024 417 83442039 242.00 244.00 240.50 242.00 3.50 -1.43% 241.50 6 242.00 2 24.10
2021-11-12 3023 569723 640 140351823 242.00 248.00 241.00 247.50 5.50 2.27% 247.00 12 247.50 3 24.65
2021-11-15 3023 725098 746 183386712 248.50 255.00 248.00 253.00 5.50 2.22% 252.50 15 253.00 7 25.20
2021-11-16 3023 454518 509 115574552 253.00 256.00 253.00 254.50 1.50 0.59% 254.00 6 255.00 21 25.35
2021-11-17 3023 264519 426 67143762 257.00 257.00 252.50 253.50 1.00 -0.39% 253.00 8 253.50 5 25.25
2021-11-18 3023 432099 497 111191152 256.00 259.00 254.50 257.50 4.00 1.58% 257.00 7 257.50 10 25.65
2021-11-19 3023 581196 636 151921725 257.50 265.00 257.50 260.00 2.50 0.97% 259.00 14 260.00 32 25.90
2021-11-22 3023 326181 515 83786210 260.00 260.00 255.00 259.50 0.50 -0.19% 257.00 2 259.50 2 25.85
2021-11-23 3023 455701 537 118826846 259.50 263.00 257.50 262.50 3.00 1.16% 260.50 1 262.50 1 26.15
2021-11-24 3023 490905 666 127006148 263.00 265.00 256.00 258.00 4.50 -1.71% 258.00 9 258.50 7 25.70
2021-11-25 3023 309684 365 80516424 258.00 261.50 257.00 260.00 2.00 0.78% 259.50 8 260.00 2 25.90
2021-11-26 3023 592890 425 153761948 260.00 262.00 257.00 258.50 1.50 -0.58% 258.00 1 258.50 1 25.75
2021-11-29 3023 467481 733 120811790 258.00 261.50 254.00 258.00 0.50 -0.19% 257.50 5 259.00 10 25.70
2021-11-30 3023 556044 905 142543556 258.00 259.50 254.50 254.50 3.50 -1.36% 254.50 6 255.50 4 25.35
2021-12-01 3023 802855 2441 201023878 254.00 254.00 247.50 250.00 4.50 -1.77% 250.00 38 251.00 1 24.90
2021-12-02 3023 547094 545 137980929 250.00 254.00 250.00 252.00 2.00 0.8% 252.00 4 253.00 2 25.10
2021-12-03 3023 1268319 2417 319258419 252.00 258.00 241.50 258.00 6.00 2.38% 258.00 2 258.50 5 25.70
2021-12-06 3023 491999 1955 128904147 264.50 266.00 257.00 259.50 1.50 0.58% 259.00 7 260.00 5 25.85
2021-12-07 3023 1395635 1182 370781396 264.00 268.00 262.50 265.50 6.00 2.31% 265.00 26 265.50 2 26.44
2021-12-08 3023 1395172 14695 365580215 270.50 272.00 256.50 257.00 8.50 -3.2% 257.00 23 257.50 2 25.60
2021-12-09 3023 1040256 5555 262935426 257.00 257.00 250.50 253.00 4.00 -1.56% 252.50 25 253.00 31 25.20
2021-12-10 3023 470825 1344 120390719 251.00 258.00 251.00 258.00 5.00 1.98% 257.50 1 258.00 4 25.70
2021-12-13 3023 914367 1250 240881240 259.50 266.00 257.50 264.50 6.50 2.52% 264.00 1 264.50 14 26.34
2021-12-14 3023 2432444 2498 664316552 265.50 277.50 265.50 272.00 7.50 2.84% 272.00 10 273.00 3 27.09
2021-12-15 3023 692173 1402 188663874 275.00 275.50 269.50 271.00 1.00 -0.37% 271.00 9 272.50 3 26.99
2021-12-16 3023 1056044 1247 289731054 274.50 276.50 272.00 275.00 4.00 1.48% 272.50 2 275.00 14 27.39
2021-12-17 3023 2641491 18509 688647788 271.50 271.50 259.00 259.00 16.00 -5.82% 259.00 25 259.50 1 25.80
2021-12-20 3023 592068 1245 154116081 259.00 264.00 255.00 258.50 0.50 -0.19% 258.50 1 259.00 8 25.75
2021-12-21 3023 522952 566 136038531 260.50 264.00 255.50 262.50 4.00 1.55% 262.50 5 263.00 2 26.15
2021-12-22 3023 233086 511 61055567 262.50 265.00 260.50 262.00 0.50 -0.19% 261.50 1 262.00 1 26.10
2021-12-23 3023 974394 1392 259911391 265.00 270.00 263.00 263.50 1.50 0.57% 263.50 4 265.00 10 26.24
2021-12-24 3023 3251066 3116 917126927 268.50 289.50 265.00 289.50 26.00 9.87% 289.50 3476 0.00 0 28.83
2021-12-27 3023 3062846 3359 892157597 290.50 298.50 281.50 297.00 7.50 2.59% 297.00 7 297.50 14 29.58
2021-12-28 3023 2031430 4842 600189579 298.00 301.50 290.50 295.00 2.00 -0.67% 293.00 5 295.00 8 29.38
2021-12-29 3023 1142908 6469 331201869 296.50 298.50 284.50 287.00 8.00 -2.71% 286.50 1 287.50 2 28.59
2021-12-30 3023 659482 697 186303522 287.00 287.50 280.00 284.00 3.00 -1.05% 283.00 5 284.00 16 28.29