台灣大(3045)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　　　98.70
0
0%		99.20
0.5
0.51%		 98.30
-0.9
-0.91%		99.50
1.2
1.22%		 　99.40
-0.1
-0.1%		99.40
0
0%		99.50
0.1
0.1%		99.60
0.1
0.1%		99.10
-0.5
-0.5%		 　98.70
-0.4
-0.4%		98.20
-0.5
-0.51%		97.30
-0.9
-0.92%		97.20
-0.1
-0.1%		96.70
-0.5
-0.51%		 　97.80
1.1
1.14%		97.40
-0.4
-0.41%		96.60
-0.8
-0.82%		97.20
0.6
0.62%		96.20
-1
-1.03%		 98.15
2 月　96.80
0.6
0.62%		96.30
-0.5
-0.52%		96.30
0
0%		 　　　　　　　　　　　96.60
0.3
0.31%		96.40
-0.2
-0.21%		96.20
-0.2
-0.21%		 　　98.00
1.8
1.87%		 99.00
1
1.02%		 97.24
3 月　97.30
-1.7
-1.72%		98.90
1.6
1.64%		98.00
-0.9
-0.91%		97.80
-0.2
-0.2%		 　97.60
-0.2
-0.2%		98.60
1
1.02%		99.20
0.6
0.61%		98.80
-0.4
-0.4%		98.90
0.1
0.1%		 　98.10
-0.8
-0.81%		98.80
0.7
0.71%		98.70
-0.1
-0.1%		98.60
-0.1
-0.1%		97.80
-0.8
-0.81%		 　97.80
0
0%		97.50
-0.3
-0.31%		97.50
0
0%		97.50
0
0%		98.50
1
1.03%		 　98.80
0.3
0.3%		98.90
0.1
0.1%		 98.23
4 月98.20
-0.7
-0.71%		 　　　98.70
0.5
0.51%		99.00
0.3
0.3%		98.30
-0.7
-0.71%		98.20
-0.1
-0.1%		 　98.00
-0.2
-0.2%		98.50
0.5
0.51%		98.70
0.2
0.2%		98.90
0.2
0.2%		99.20
0.3
0.3%		 　99.80
0.6
0.6%		101.50
1.7
1.7%		100.50
-1
-0.99%		101.00
0.5
0.5%		101.00
0
0%		 　101.00
0
0%		101.00
0
0%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		 99.56
5 月　　99.80
-0.2
-0.2%		99.10
-0.7
-0.7%		99.00
-0.1
-0.1%		100.00
1
1.01%		100.50
0.5
0.5%		 　100.50
0
0%		100.50
0
0%		98.40
-2.1
-2.09%		97.30
-1.1
-1.12%		99.70
2.4
2.47%		 　99.60
-0.1
-0.1%		100.50
0.9
0.9%		100.50
0
0%		100.50
0
0%		101.00
0.5
0.5%		 　100.00
-1
-0.99%		100.00
0
0%		99.70
-0.3
-0.3%		98.00
-1.7
-1.71%		99.70
1.7
1.73%		 100.50
0.8
0.8%		99.84
6 月100.00
-0.5
-0.5%		101.00
1
1%		100.50
-0.5
-0.5%		101.00
0.5
0.5%		 　101.00
0
0%		102.50
1.5
1.49%		102.50
0
0%		103.50
1
0.98%		103.50
0
0%		 　　102.50
-1
-0.97%		102.50
0
0%		102.50
0
0%		101.00
-1.5
-1.46%		 　101.50
0.5
0.5%		101.50
0
0%		102.00
0.5
0.49%		102.00
0
0%		102.50
0.5
0.49%		 98.50
-4
-3.9%		102.00
3.5
3.55%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		 101.63
7 月102.00
0
0%		102.00
0
0%		 　102.50
0.5
0.49%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		102.50
0
0%		103.00
0.5
0.49%		 　102.00
-1
-0.97%		103.00
1
0.98%		102.50
-0.5
-0.49%		102.50
0
0%		102.00
-0.5
-0.49%		 　102.50
0.5
0.49%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		103.50
1
0.98%		104.00
0.5
0.48%		 　103.50
-0.5
-0.48%		104.00
0.5
0.48%		104.00
0
0%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 102.91
8 月　105.00
1
0.96%		106.00
1
0.95%		107.00
1
0.94%		108.50
1.5
1.4%		108.00
-0.5
-0.46%		 　107.00
-1
-0.93%		107.00
0
0%		107.00
0
0%		107.00
0
0%		106.00
-1
-0.93%		 　105.00
-1
-0.94%		105.00
0
0%		105.00
0
0%		103.00
-2
-1.9%		101.50
-1.5
-1.46%		 　96.90
-4.6
-4.53%		98.00
1.1
1.14%		97.80
-0.2
-0.2%		98.50
0.7
0.72%		99.10
0.6
0.61%		 　99.70
0.6
0.61%		101.00
1.3
1.3%		103.37
9 月99.00
-2
-1.98%		98.50
-0.5
-0.51%		98.90
0.4
0.41%		 　98.60
-0.3
-0.3%		98.50
-0.1
-0.1%		99.30
0.8
0.81%		98.50
-0.8
-0.81%		99.40
0.9
0.91%		 　99.30
-0.1
-0.1%		99.00
-0.3
-0.3%		99.20
0.2
0.2%		99.00
-0.2
-0.2%		99.50
0.5
0.51%		 　　　98.60
-0.9
-0.9%		99.60
1
1.01%		99.80
0.2
0.2%		 　99.70
-0.1
-0.1%		99.60
-0.1
-0.1%		99.30
-0.3
-0.3%		98.90
-0.4
-0.4%		 99.08
10 月98.60
-0.3
-0.3%		 　98.80
0.2
0.2%		99.20
0.4
0.4%		99.20
0
0%		99.20
0
0%		98.90
-0.3
-0.3%		 　　99.00
0.1
0.1%		98.80
-0.2
-0.2%		98.30
-0.5
-0.51%		98.60
0.3
0.31%		 　98.30
-0.3
-0.3%		98.10
-0.2
-0.2%		98.40
0.3
0.31%		98.40
0
0%		98.40
0
0%		 　98.40
0
0%		98.40
0
0%		98.10
-0.3
-0.3%		98.20
0.1
0.1%		98.10
-0.1
-0.1%		 98.57
11 月98.40
0.3
0.31%		98.00
-0.4
-0.41%		98.40
0.4
0.41%		98.40
0
0%		99.10
0.7
0.71%		 　98.80
-0.3
-0.3%		98.80
0
0%		99.10
0.3
0.3%		99.50
0.4
0.4%		99.70
0.2
0.2%		 　99.70
0
0%		100.00
0.3
0.3%		100.50
0.5
0.5%		100.50
0
0%		100.00
-0.5
-0.5%		 　99.10
-0.9
-0.9%		99.20
0.1
0.1%		98.70
-0.5
-0.5%		98.80
0.1
0.1%		98.10
-0.7
-0.71%		 　98.20
0.1
0.1%		97.00
-1.2
-1.22%		 98.97
12 月98.30
1.3
1.34%		98.80
0.5
0.51%		98.30
-0.5
-0.51%		 　98.00
-0.3
-0.31%		98.60
0.6
0.61%		98.60
0
0%		98.80
0.2
0.2%		98.30
-0.5
-0.51%		 　98.00
-0.3
-0.31%		98.10
0.1
0.1%		98.10
0
0%		98.60
0.5
0.51%		98.90
0.3
0.3%		 　98.40
-0.5
-0.51%		98.80
0.4
0.41%		99.20
0.4
0.4%		99.50
0.3
0.3%		99.80
0.3
0.3%		 　99.90
0.1
0.1%		100.50
0.6
0.6%		100.50
0
0%		100.00
-0.5
-0.5%		　98.86

說明:最高漲幅:3.55%最低跌幅:-4.53% 最高價:108.50最低價:96.20平均價:99.8,灰色底表示週末,漲122天(77.9)元,跌130天(-95.1)元,平盤51天
4%=1,2%=6,1%=58,0%=108,-0%=2,-1%=2,-2%=11,-3%=52,-4%=63,

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 3045 2591839 1699 256136460 98.70 99.20 98.50 98.70 0.20 0% 98.70 4 98.80 4 22.90
2021-01-05 3045 2526754 1387 249935054 99.10 99.40 98.60 99.20 0.50 0.51% 99.00 19 99.20 55 23.02
2021-01-07 3045 2497819 1842 245790290 98.20 99.00 98.10 98.30 0.30 -0.91% 98.30 63 98.40 2 22.81
2021-01-08 3045 5409766 3270 536057573 98.30 99.50 98.20 99.50 1.20 1.22% 99.40 2 99.50 159 23.09
2021-01-11 3045 4375651 2473 433467216 99.40 99.40 98.80 99.40 0.10 -0.1% 99.30 28 99.40 38 23.06
2021-01-12 3045 4425863 2214 439233171 99.30 99.50 98.80 99.40 0.00 0% 99.40 46 99.50 238 23.06
2021-01-13 3045 4613645 2490 458562745 99.40 99.70 99.20 99.50 0.10 0.1% 99.50 123 99.60 136 23.09
2021-01-14 3045 3731328 2334 371275375 99.50 99.70 99.30 99.60 0.10 0.1% 99.50 201 99.60 59 23.11
2021-01-15 3045 4607473 1885 457165403 99.30 99.50 98.80 99.10 0.50 -0.5% 99.10 51 99.20 17 22.99
2021-01-18 3045 3499537 1948 344904704 99.10 99.40 98.20 98.70 0.40 -0.4% 98.50 6 98.70 1 22.90
2021-01-19 3045 2053324 1392 201940350 98.40 98.60 98.20 98.20 0.50 -0.51% 98.20 80 98.30 3 22.78
2021-01-20 3045 6271960 3928 612229926 98.10 98.30 97.00 97.30 0.90 -0.92% 97.20 3 97.30 59 22.58
2021-01-21 3045 3550811 2257 345628359 97.40 97.70 97.20 97.20 0.10 -0.1% 97.20 107 97.30 6 22.55
2021-01-22 3045 3853726 2642 373116152 97.80 97.90 96.60 96.70 0.50 -0.51% 96.70 106 96.80 2 22.44
2021-01-25 3045 2958812 1826 288141436 96.70 98.10 96.70 97.80 1.10 1.14% 97.60 18 97.80 9 22.69
2021-01-26 3045 3778026 2358 366376128 97.70 97.70 96.60 97.40 0.40 -0.41% 97.20 9 97.40 84 22.60
2021-01-27 3045 2777281 1825 269707787 97.70 97.90 96.60 96.60 0.80 -0.82% 96.60 171 96.80 100 22.41
2021-01-28 3045 3438414 2406 333073252 96.80 97.60 96.50 97.20 0.60 0.62% 97.10 1 97.20 10 22.55
2021-01-29 3045 5208826 2788 501840750 96.50 96.80 96.00 96.20 1.00 -1.03% 96.20 15 96.30 7 22.32
2021-02-02 3045 1985326 1400 191846883 96.30 97.10 96.00 96.80 0.30 0.62% 96.70 4 96.80 3 22.46
2021-02-03 3045 2216517 1601 213897274 96.80 96.90 96.20 96.30 0.50 -0.52% 96.30 18 96.50 7 22.34
2021-02-04 3045 2171526 1614 208980567 96.10 96.80 96.00 96.30 0.00 0% 96.20 70 96.40 78 22.34
2021-02-17 3045 5558685 4106 536376014 96.30 97.00 96.00 96.60 0.60 0.31% 96.50 2 96.60 34 22.41
2021-02-18 3045 4210467 2598 407188040 96.60 97.70 96.40 96.40 0.20 -0.21% 96.40 159 96.60 3 22.37
2021-02-19 3045 3589450 2466 345294225 96.40 96.60 96.00 96.20 0.20 -0.21% 96.20 65 96.30 2 22.32
2021-02-23 3045 4329634 2785 421954063 96.20 98.10 96.20 98.00 1.80 1.87% 97.90 35 98.00 33 22.74
2021-02-25 3045 3094566 2343 305736848 98.30 99.00 98.20 99.00 1.00 1.02% 98.90 5 99.00 357 22.97
2021-03-02 3045 3389196 2147 330922467 97.50 98.00 97.30 97.30 0.20 -1.72% 97.30 108 97.40 9 22.58
2021-03-03 3045 5365381 3313 529659962 98.00 99.00 97.80 98.90 1.60 1.64% 98.80 32 98.90 16 22.95
2021-03-04 3045 5475971 3529 535667846 98.60 98.80 97.10 98.00 0.90 -0.91% 98.00 25 98.30 1 22.74
2021-03-05 3045 2635862 1860 257617980 97.40 98.30 97.20 97.80 0.20 -0.2% 97.80 30 98.00 61 22.69
2021-03-08 3045 2801941 1854 274188615 98.00 98.70 97.50 97.60 0.20 -0.2% 97.60 53 98.00 1 22.64
2021-03-09 3045 2961448 1996 291336202 98.30 98.70 97.70 98.60 1.00 1.02% 98.50 17 98.60 76 22.88
2021-03-10 3045 3289110 2256 325328019 98.80 99.20 98.60 99.20 0.60 0.61% 99.10 1 99.20 28 23.02
2021-03-11 3045 3555685 1939 352383139 99.10 99.50 98.80 98.80 0.40 -0.4% 98.80 113 98.90 64 22.92
2021-03-12 3045 1828695 1289 180973739 99.50 99.50 98.80 98.90 0.10 0.1% 98.90 1 99.00 45 22.95
2021-03-15 3045 3377758 2085 332153323 98.80 98.90 98.10 98.10 0.80 -0.81% 98.10 29 98.30 37 22.76
2021-03-16 3045 3358081 2306 331951429 98.50 99.20 98.40 98.80 0.70 0.71% 98.70 25 99.00 74 22.92
2021-03-17 3045 3945811 2753 389239237 99.10 99.20 98.10 98.70 0.10 -0.1% 98.60 11 98.70 39 22.90
2021-03-18 3045 3432713 2046 339315258 98.80 99.30 98.30 98.60 0.10 -0.1% 98.60 13 98.70 23 24.59
2021-03-19 3045 6338281 2981 621450712 99.00 99.00 97.80 97.80 0.80 -0.81% 97.80 79 98.30 2 24.39
2021-03-22 3045 2421852 1649 236615180 97.80 98.00 97.30 97.80 0.00 0% 97.80 89 97.90 21 24.39
2021-03-23 3045 1561322 1277 152364374 97.80 97.90 97.50 97.50 0.30 -0.31% 97.50 771 97.70 16 24.31
2021-03-24 3045 2032700 1399 198248817 97.50 98.00 97.40 97.50 0.00 0% 97.50 142 97.60 139 24.31
2021-03-25 3045 2426613 1660 236720338 97.50 97.90 97.30 97.50 0.00 0% 97.50 1004 97.70 5 24.31
2021-03-26 3045 1784596 1471 174957758 97.50 98.50 97.50 98.50 1.00 1.03% 98.40 63 98.50 116 24.56
2021-03-29 3045 3409425 2118 335380270 98.50 98.80 98.00 98.80 0.30 0.3% 98.80 26 98.90 115 24.64
2021-03-30 3045 3166214 1827 312212119 98.70 98.90 98.30 98.90 0.10 0.1% 98.80 51 98.90 19 24.66
2021-04-01 3045 1750292 1146 172228716 98.20 98.90 98.20 98.20 0.00 -0.71% 98.20 176 98.40 3 24.49
2021-04-06 3045 2534967 1604 249776700 98.60 99.00 98.30 98.70 0.50 0.51% 98.70 3 98.80 61 24.61
2021-04-07 3045 2384661 1741 235656085 98.90 99.00 98.70 99.00 0.30 0.3% 98.90 8 99.00 235 24.69
2021-04-08 3045 3683053 2234 362579615 98.70 98.90 98.20 98.30 0.70 -0.71% 98.20 155 98.30 128 24.51
2021-04-09 3045 2395341 1573 235509776 98.30 98.70 98.10 98.20 0.10 -0.1% 98.20 54 98.30 1 24.49
2021-04-12 3045 2841736 2202 278585847 98.20 98.20 98.00 98.00 0.20 -0.2% 98.00 28 98.10 6 24.44
2021-04-13 3045 1791758 1516 176338383 98.60 98.60 98.20 98.50 0.50 0.51% 98.50 14 98.60 48 24.56
2021-04-14 3045 3459803 2174 341819508 98.70 99.00 98.50 98.70 0.20 0.2% 98.70 1 98.80 8 24.61
2021-04-15 3045 2314312 1558 228580594 98.80 99.00 98.60 98.90 0.20 0.2% 98.80 48 98.90 24 24.66
2021-04-16 3045 2790531 1952 276316950 99.00 99.20 98.90 99.20 0.30 0.3% 99.10 2 99.20 106 24.74
2021-04-19 3045 3140527 2075 312010766 99.20 99.80 99.00 99.80 0.60 0.6% 99.70 24 99.80 84 24.89
2021-04-20 3045 4413365 2741 444263595 100.00 101.50 99.90 101.50 1.70 1.7% 101.00 169 101.50 352 25.31
2021-04-21 3045 4078075 1899 411185432 101.50 101.50 100.50 100.50 1.00 -0.99% 100.50 934 101.00 255 25.06
2021-04-22 3045 3288389 1860 331204864 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 563 101.00 662 25.19
2021-04-23 3045 2824929 1617 284562806 101.00 101.50 100.50 101.00 0.00 0% 100.50 409 101.00 569 25.19
2021-04-26 3045 2926130 2102 294971511 101.00 101.50 100.50 101.00 0.00 0% 100.50 1572 101.00 111 25.19
2021-04-27 3045 2870551 1772 289250571 101.00 101.00 100.50 101.00 0.00 0% 100.50 1365 101.00 433 25.19
2021-04-28 3045 4203222 1979 422377801 101.00 101.00 100.00 100.50 0.50 -0.5% 100.00 683 100.50 1230 25.06
2021-04-29 3045 2698321 1326 270361558 100.00 100.50 100.00 100.00 0.50 -0.5% 100.00 649 100.50 1835 24.94
2021-05-03 3045 2901445 1781 289150037 100.00 100.50 99.30 99.80 0.20 -0.2% 99.80 23 99.90 27 24.89
2021-05-04 3045 4934300 2463 491635043 100.00 100.50 99.00 99.10 0.70 -0.7% 99.10 30 99.20 18 24.71
2021-05-05 3045 3252873 1744 322501488 99.50 99.60 98.70 99.00 0.10 -0.1% 99.00 160 99.10 5 24.69
2021-05-06 3045 4792101 2404 478547378 99.20 100.50 99.10 100.00 1.00 1.01% 99.90 68 100.00 145 24.94
2021-05-07 3045 3310814 1784 332968709 100.50 101.00 100.00 100.50 0.50 0.5% 100.00 1092 100.50 155 25.06
2021-05-10 3045 3554957 1666 357057311 101.00 101.00 100.00 100.50 0.00 0% 100.00 1262 100.50 317 25.06
2021-05-11 3045 4515844 2671 453560464 100.50 101.00 100.00 100.50 0.00 0% 100.00 660 100.50 1321 25.06
2021-05-12 3045 12404063 5545 1227319684 100.50 101.00 95.50 98.40 2.10 -2.09% 98.40 66 98.50 31 24.54
2021-05-13 3045 10122777 5195 990535859 98.40 98.70 97.00 97.30 1.10 -1.12% 97.30 25 97.40 9 24.26
2021-05-14 3045 5335638 2612 525560786 97.60 99.70 97.40 99.70 2.40 2.47% 99.40 14 99.70 58 25.96
2021-05-17 3045 7524373 3383 744906449 98.00 99.60 98.00 99.60 0.10 -0.1% 99.30 63 99.60 88 25.94
2021-05-18 3045 4765237 2359 475732422 98.80 100.50 98.80 100.50 0.90 0.9% 100.00 55 100.50 630 26.17
2021-05-19 3045 3014889 1885 301752673 99.10 100.50 99.10 100.50 0.00 0% 100.00 45 100.50 165 26.17
2021-05-20 3045 3653320 1894 365190143 99.60 100.50 99.20 100.50 0.00 0% 100.00 70 100.50 74 26.17
2021-05-21 3045 2506015 1376 252328998 101.00 101.00 100.00 101.00 0.50 0.5% 100.50 222 101.00 674 26.30
2021-05-24 3045 1618286 996 161667002 100.50 100.50 99.50 100.00 1.00 -0.99% 99.90 14 100.00 10 26.04
2021-05-25 3045 2359136 1365 236149644 99.70 100.50 99.50 100.00 0.00 0% 100.00 836 100.50 460 26.04
2021-05-26 3045 2447720 1443 243656598 99.70 99.90 99.20 99.70 0.30 -0.3% 99.60 36 99.70 17 25.96
2021-05-27 3045 10294351 3388 1011863719 99.20 99.20 98.00 98.00 1.70 -1.71% 98.00 428 98.50 5 25.52
2021-05-28 3045 2823324 1741 280410751 98.80 99.70 98.50 99.70 1.70 1.73% 99.50 5 99.70 97 25.96
2021-05-31 3045 3286311 2431 328896606 100.00 100.50 99.40 100.50 0.80 0.8% 99.90 59 100.50 593 26.17
2021-06-01 3045 2453345 1887 245974461 100.00 101.00 99.60 100.00 0.50 -0.5% 100.00 460 100.50 110 26.04
2021-06-02 3045 2261286 1800 227639743 100.00 101.00 99.80 101.00 1.00 1% 100.50 104 101.00 926 26.30
2021-06-03 3045 1810065 1196 182121055 100.50 101.00 100.00 100.50 0.50 -0.5% 100.50 6 101.00 784 26.17
2021-06-04 3045 2582833 1654 260509866 100.50 101.50 100.00 101.00 0.50 0.5% 100.50 749 101.00 23 26.30
2021-06-07 3045 2065041 1409 209100171 101.00 101.50 100.50 101.00 0.00 0% 101.00 281 101.50 293 26.30
2021-06-08 3045 3166311 1921 323756421 101.50 102.50 101.50 102.50 1.50 1.49% 102.50 54 103.00 679 26.69
2021-06-09 3045 2185135 1401 224430586 102.50 103.00 102.00 102.50 0.00 0% 102.50 50 103.00 272 26.69
2021-06-10 3045 2636290 1696 271785861 102.50 103.50 102.00 103.50 1.00 0.98% 103.00 93 103.50 73 26.95
2021-06-11 3045 2614919 1613 270593243 103.50 104.00 103.00 103.50 0.00 0% 103.00 244 103.50 161 26.95
2021-06-15 3045 1700525 1275 175133577 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 461 103.00 418 26.69
2021-06-16 3045 2967527 2194 304907346 102.50 103.00 102.00 102.50 0.00 0% 102.50 212 103.00 87 26.69
2021-06-17 3045 1276198 739 130599893 102.50 102.50 102.00 102.50 0.00 0% 102.00 701 102.50 209 26.69
2021-06-18 3045 6548574 2235 663967874 102.00 102.50 101.00 101.00 1.50 -1.46% 101.00 552 101.50 350 26.30
2021-06-21 3045 1677208 1051 170051594 101.00 102.00 101.00 101.50 0.50 0.5% 101.00 520 101.50 13 26.43
2021-06-22 3045 2201265 1075 223679927 101.50 102.50 101.00 101.50 0.00 0% 101.50 73 102.00 11 26.43
2021-06-23 3045 2949081 1774 301632901 102.00 103.00 102.00 102.00 0.50 0.49% 102.00 80 102.50 270 26.56
2021-06-24 3045 1710281 1038 175069028 102.50 103.00 102.00 102.00 0.00 0% 102.00 556 102.50 115 26.56
2021-06-25 3045 2063559 1228 211461844 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 671 102.50 350 26.69
2021-06-27 3045 1000 1 98500 98.50 98.50 98.50 98.50 4.00 -3.9% 98.00 671 98.60 350 25.65
2021-06-28 3045 1344126 998 137536725 102.50 103.00 102.00 102.00 0.50 3.55% 102.00 845 102.50 148 26.56
2021-06-29 3045 2991778 1972 305820082 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 422 102.50 287 26.69
2021-06-30 3045 2142934 1201 218875184 102.50 102.50 102.00 102.00 0.50 -0.49% 102.00 362 102.50 567 26.56
2021-07-01 3045 3372665 1994 344377389 102.00 103.00 101.50 102.00 0.00 0% 102.00 208 102.50 326 26.56
2021-07-02 3045 2984192 1575 305265783 102.00 103.00 101.50 102.00 0.00 0% 102.00 379 102.50 91 26.56
2021-07-05 3045 1906552 1232 195178559 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 526 102.50 26 26.69
2021-07-06 3045 1758138 1053 179923159 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 175 102.50 204 26.56
2021-07-07 3045 1499557 1097 153280020 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 572 102.50 194 26.69
2021-07-08 3045 2121669 1311 217193218 102.50 103.00 102.00 102.50 0.00 0% 102.00 494 102.50 106 26.69
2021-07-09 3045 2013645 1127 206405783 102.00 103.00 102.00 103.00 0.50 0.49% 102.50 91 103.00 1048 26.82
2021-07-12 3045 2820737 2266 287690873 102.50 103.00 101.50 102.00 1.00 -0.97% 101.50 298 102.00 156 26.56
2021-07-13 3045 2742703 1750 280963476 102.50 103.00 102.00 103.00 1.00 0.98% 102.50 78 103.00 1176 26.82
2021-07-14 3045 1111383 701 113730072 103.00 103.00 102.00 102.50 0.50 -0.49% 102.00 547 102.50 130 26.69
2021-07-15 3045 1737538 1253 177983493 103.00 103.00 102.00 102.50 0.00 0% 102.00 483 102.50 83 26.69
2021-07-16 3045 1958896 1318 200163178 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 188 102.50 676 26.56
2021-07-19 3045 1627404 1162 166285958 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 250 102.50 345 26.69
2021-07-20 3045 695133 639 71037511 102.50 102.50 102.00 102.00 0.50 -0.49% 102.00 461 102.50 485 26.56
2021-07-21 3045 1277957 1157 130800457 102.00 102.50 102.00 102.50 0.50 0.49% 102.00 731 102.50 230 26.69
2021-07-22 3045 3075000 1561 316904500 102.50 103.50 102.00 103.50 1.00 0.98% 103.00 147 103.50 902 26.95
2021-07-23 3045 1647735 1054 170816888 103.50 104.00 103.50 104.00 0.50 0.48% 103.50 691 104.00 1503 27.08
2021-07-26 3045 1851097 979 191841638 104.00 104.50 103.50 103.50 0.50 -0.48% 103.50 724 104.00 883 26.95
2021-07-27 3045 1429822 1131 148578209 104.00 104.00 103.50 104.00 0.50 0.48% 103.50 840 104.00 622 27.08
2021-07-28 3045 2701595 1552 280444399 104.00 104.00 103.00 104.00 0.00 0% 103.50 815 104.00 52 27.08
2021-07-29 3045 1803269 1141 187997556 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 151 104.50 762 27.21
2021-07-30 3045 1716252 875 178730380 104.50 104.50 104.00 104.00 0.50 -0.48% 104.00 339 104.50 684 27.08
2021-08-02 3045 3044914 1555 319147069 104.50 105.00 104.00 105.00 1.00 0.96% 104.50 778 105.00 511 27.34
2021-08-03 3045 2968984 1709 313806441 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 580 106.00 160 27.60
2021-08-04 3045 5484937 2114 585765446 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 584 107.00 260 27.86
2021-08-05 3045 13319981 5721 1442291971 107.00 109.50 107.00 108.50 1.50 1.4% 108.00 8 108.50 1312 28.26
2021-08-06 3045 8324901 2406 899567068 108.50 108.50 107.50 108.00 0.50 -0.46% 108.00 2 108.50 2722 28.12
2021-08-09 3045 4533528 1973 485838732 108.00 108.00 106.50 107.00 1.00 -0.93% 106.50 338 107.00 1032 27.86
2021-08-10 3045 4048554 1547 432525122 107.50 107.50 106.00 107.00 0.00 0% 106.50 287 107.00 2067 27.86
2021-08-11 3045 4817209 2112 515052556 106.50 107.00 106.00 107.00 0.00 0% 106.50 254 107.00 968 27.86
2021-08-12 3045 3491462 1285 372872337 107.00 107.00 106.50 107.00 0.00 0% 106.50 1076 107.00 2797 27.86
2021-08-13 3045 5777889 1981 611493910 106.50 106.50 105.00 106.00 1.00 -0.93% 105.50 887 106.00 944 27.60
2021-08-16 3045 5217467 2159 546989370 105.00 105.50 104.50 105.00 1.00 -0.94% 104.50 1153 105.00 1292 27.85
2021-08-17 3045 8277347 3232 862085451 104.50 105.00 103.50 105.00 0.00 0% 104.50 111 105.00 2006 27.85
2021-08-18 3045 2988860 1439 312123192 104.50 105.00 104.00 105.00 0.00 0% 104.50 205 105.00 1547 27.85
2021-08-19 3045 5740676 2456 594397046 104.00 104.50 103.00 103.00 2.00 -1.9% 103.00 172 103.50 425 27.32
2021-08-20 3045 9126940 4205 927591324 102.50 103.00 101.00 101.50 1.50 -1.46% 101.50 111 102.00 196 26.92
2021-08-23 3045 18142415 11573 1747196686 96.10 96.90 96.00 96.90 0.00 -4.53% 96.80 57 96.90 51 25.70
2021-08-24 3045 8232623 4811 801663665 97.50 98.00 96.90 98.00 1.10 1.14% 97.90 24 98.00 84 25.99
2021-08-25 3045 5231965 3938 511483970 98.30 98.50 97.30 97.80 0.20 -0.2% 97.70 47 97.80 289 25.94
2021-08-26 3045 3281961 1897 322005801 98.00 98.60 97.70 98.50 0.70 0.72% 98.40 10 98.50 260 26.13
2021-08-27 3045 3244677 1593 320560968 98.50 99.10 98.20 99.10 0.60 0.61% 99.00 28 99.10 77 26.29
2021-08-30 3045 3572950 2140 354886042 99.40 99.80 98.60 99.70 0.60 0.61% 99.40 32 99.70 9 26.45
2021-08-31 3045 4967064 1758 498187634 99.60 101.00 99.10 101.00 1.30 1.3% 100.50 75 101.00 546 26.79
2021-09-01 3045 4672842 3183 463258161 100.00 100.50 98.40 99.00 2.00 -1.98% 98.90 45 99.00 6 26.26
2021-09-02 3045 3535520 2645 347976194 99.00 99.10 98.00 98.50 0.50 -0.51% 98.40 39 98.50 52 26.13
2021-09-03 3045 2542284 1391 250458948 98.80 99.00 98.20 98.90 0.40 0.41% 98.80 2 98.90 104 26.23
2021-09-06 3045 2889794 1591 285072067 99.00 99.00 98.30 98.60 0.30 -0.3% 98.50 378 98.60 23 26.15
2021-09-07 3045 2747754 1335 270923432 98.50 98.90 98.40 98.50 0.10 -0.1% 98.50 288 98.60 147 26.13
2021-09-08 3045 3428945 1755 339021665 98.80 99.30 98.50 99.30 0.80 0.81% 99.20 2 99.30 7 26.34
2021-09-09 3045 2220428 1152 218896955 99.00 99.00 98.40 98.50 0.80 -0.81% 98.50 15 98.70 18 26.13
2021-09-10 3045 2279738 1335 225796265 98.50 99.40 98.50 99.40 0.90 0.91% 99.20 5 99.40 68 26.37
2021-09-13 3045 1879968 1357 186027084 99.40 99.40 98.70 99.30 0.10 -0.1% 99.00 1 99.30 23 26.34
2021-09-14 3045 1971344 1514 195119016 99.40 99.40 98.80 99.00 0.30 -0.3% 99.00 15 99.10 26 26.26
2021-09-15 3045 1983086 1683 196676635 99.00 99.40 98.90 99.20 0.20 0.2% 99.10 30 99.20 5 26.31
2021-09-16 3045 2336948 1559 231185624 99.20 99.40 98.70 99.00 0.20 -0.2% 98.90 26 99.00 18 26.26
2021-09-17 3045 6521000 2284 650520500 99.00 100.50 99.00 99.50 0.50 0.51% 99.50 49 99.60 1 26.39
2021-09-22 3045 4129552 3070 406158401 98.60 98.80 98.00 98.60 0.90 -0.9% 98.50 18 98.60 7 26.15
2021-09-23 3045 2170261 1528 215768157 98.80 99.80 98.60 99.60 1.00 1.01% 99.50 1 99.60 10 26.42
2021-09-24 3045 1466133 1008 146112540 99.90 100.00 99.30 99.80 0.20 0.2% 99.50 6 99.80 11 26.47
2021-09-27 3045 2117842 1173 210686438 99.70 99.80 99.10 99.70 0.10 -0.1% 99.60 3 99.70 54 26.45
2021-09-28 3045 1852193 1237 183731991 99.40 99.60 98.50 99.60 0.10 -0.1% 99.50 1 99.60 22 26.42
2021-09-29 3045 3165045 2193 312919687 99.10 99.30 98.50 99.30 0.30 -0.3% 99.20 3 99.30 44 26.34
2021-09-30 3045 2834546 1148 280222539 98.60 99.30 98.50 98.90 0.40 -0.4% 98.90 102 99.00 50 26.23
2021-10-01 3045 4531162 2574 445424021 98.50 98.70 98.10 98.60 0.30 -0.3% 98.50 10 98.60 6 26.15
2021-10-04 3045 2553878 1667 251612081 98.60 99.00 98.10 98.80 0.20 0.2% 98.80 3 98.90 24 26.21
2021-10-05 3045 3206896 2092 317659062 98.70 99.50 98.30 99.20 0.40 0.4% 99.10 62 99.20 27 26.31
2021-10-06 3045 3470329 2706 342817398 99.30 99.30 98.30 99.20 0.00 0% 99.10 28 99.20 49 26.31
2021-10-07 3045 3087161 2048 306437049 99.20 99.60 98.80 99.20 0.00 0% 99.20 6 99.30 29 26.31
2021-10-08 3045 2561079 2035 253189850 98.80 99.30 98.70 98.90 0.30 -0.3% 98.80 185 98.90 10 26.23
2021-10-12 3045 4750707 2222 467793131 98.50 99.00 97.60 99.00 0.10 0.1% 98.90 15 99.00 10 26.26
2021-10-13 3045 2854666 1790 281307127 99.20 99.30 98.20 98.80 0.20 -0.2% 98.70 8 98.80 129 26.21
2021-10-14 3045 1836373 1168 180852306 99.00 99.00 98.30 98.30 0.50 -0.51% 98.30 54 98.40 35 26.07
2021-10-15 3045 1944323 1262 191521435 98.30 98.80 98.30 98.60 0.30 0.31% 98.50 11 98.60 31 26.15
2021-10-18 3045 2847535 1666 280193993 98.60 98.70 98.10 98.30 0.30 -0.3% 98.30 29 98.40 26 26.07
2021-10-19 3045 3752753 2300 368461967 98.50 98.50 98.00 98.10 0.20 -0.2% 98.00 1285 98.10 15 26.02
2021-10-20 3045 4305283 2031 422067965 98.20 98.40 97.80 98.40 0.30 0.31% 98.30 51 98.40 65 26.10
2021-10-21 3045 5613341 1320 552056203 98.50 98.50 98.00 98.40 0.00 0% 98.30 46 98.40 79 26.10
2021-10-22 3045 2418213 1442 237447951 98.30 98.40 98.00 98.40 0.00 0% 98.30 23 98.40 6 26.10
2021-10-25 3045 936237 711 92041692 98.30 98.50 98.10 98.40 0.00 0% 98.30 43 98.40 57 26.10
2021-10-26 3045 2191177 1358 215685433 98.60 98.60 98.20 98.40 0.00 0% 98.30 120 98.40 44 26.10
2021-10-27 3045 2014397 1194 197781851 98.30 98.40 98.00 98.10 0.30 -0.3% 98.10 53 98.30 1 26.02
2021-10-28 3045 1520445 1063 149386648 98.40 98.40 98.10 98.20 0.10 0.1% 98.20 21 98.40 55 26.05
2021-10-29 3045 3552065 1601 348624880 98.20 98.40 97.90 98.10 0.10 -0.1% 98.10 15 98.20 8 26.02
2021-11-01 3045 1854235 1122 182172880 98.20 98.40 98.10 98.40 0.30 0.31% 98.30 36 98.40 40 26.10
2021-11-02 3045 2556019 1578 250769529 98.50 98.50 98.00 98.00 0.40 -0.41% 98.00 170 98.10 2 25.99
2021-11-03 3045 1815299 1317 178154608 98.00 98.40 98.00 98.40 0.40 0.41% 98.20 58 98.40 22 26.10
2021-11-04 3045 1720723 1113 169218618 98.40 98.50 98.10 98.40 0.00 0% 98.30 20 98.40 167 26.10
2021-11-05 3045 2913774 1770 287583412 98.30 99.10 98.20 99.10 0.70 0.71% 98.70 22 99.10 150 26.29
2021-11-08 3045 2862699 3195 282399149 98.90 98.90 98.30 98.80 0.30 -0.3% 98.70 4 98.80 18 26.21
2021-11-09 3045 2865390 1721 282965678 98.70 99.00 98.50 98.80 0.00 0% 98.70 65 98.80 48 26.21
2021-11-10 3045 1972897 1266 195205188 98.80 99.10 98.70 99.10 0.30 0.3% 99.00 1 99.10 38 26.29
2021-11-11 3045 2124768 1566 210782971 99.10 99.60 98.80 99.50 0.40 0.4% 99.50 9 99.60 31 26.39
2021-11-12 3045 1777959 1421 176893572 99.50 99.70 99.10 99.70 0.20 0.2% 99.50 5 99.70 61 26.45
2021-11-15 3045 2171481 2839 216379467 99.70 99.90 99.30 99.70 0.00 0% 99.70 7 99.80 43 26.45
2021-11-16 3045 2857455 2070 285114760 99.80 100.00 99.30 100.00 0.30 0.3% 99.80 23 100.00 57 26.53
2021-11-17 3045 2449523 1878 244955492 100.00 100.50 99.50 100.50 0.50 0.5% 100.00 96 100.50 347 26.66
2021-11-18 3045 2044118 1318 204982958 100.50 100.50 99.90 100.50 0.00 0% 100.00 195 100.50 526 26.66
2021-11-19 3045 2619607 1530 261749938 100.50 100.50 99.50 100.00 0.50 -0.5% 99.80 17 100.00 29 26.53
2021-11-22 3045 1500186 1099 148985709 100.00 100.00 99.10 99.10 0.90 -0.9% 99.10 125 99.40 10 26.29
2021-11-23 3045 1839809 1401 182142137 99.10 99.60 98.50 99.20 0.10 0.1% 99.00 1 99.20 4 26.31
2021-11-24 3045 1343172 1672 132729225 99.10 99.40 98.70 98.70 0.50 -0.5% 98.70 6 98.80 137 26.18
2021-11-25 3045 1467597 1213 144726942 98.80 99.00 98.50 98.80 0.10 0.1% 98.80 2 98.90 21 26.21
2021-11-26 3045 2648119 1994 260247984 98.50 98.80 98.10 98.10 0.70 -0.71% 98.10 94 98.20 1 26.02
2021-11-29 3045 1723931 1360 169357883 98.10 98.60 98.00 98.20 0.10 0.1% 98.20 7 98.30 61 26.05
2021-11-30 3045 12514260 4381 1219643544 98.20 98.50 97.00 97.00 1.20 -1.22% 97.00 449 97.60 56 25.73
2021-12-01 3045 3059160 2381 299702029 97.40 98.50 97.30 98.30 1.30 1.34% 98.20 2 98.30 44 26.07
2021-12-02 3045 2758918 1615 272020874 98.10 99.00 98.00 98.80 0.50 0.51% 98.70 1 98.80 47 26.21
2021-12-03 3045 1627898 1620 160190436 98.30 98.70 98.20 98.30 0.50 -0.51% 98.30 194 98.40 7 26.07
2021-12-06 3045 2003966 1467 196429737 98.00 98.30 97.50 98.00 0.30 -0.31% 98.00 323 98.10 15 25.99
2021-12-07 3045 2350264 1505 230942601 98.00 98.60 98.00 98.60 0.60 0.61% 98.50 1 98.60 173 26.15
2021-12-08 3045 1708589 1234 168495046 99.00 99.00 98.40 98.60 0.00 0% 98.50 118 98.60 24 26.15
2021-12-09 3045 1475485 878 145500724 98.60 98.80 98.40 98.80 0.20 0.2% 98.60 15 98.80 69 26.21
2021-12-10 3045 1280650 837 126060739 98.50 98.60 98.20 98.30 0.50 -0.51% 98.20 255 98.30 4 26.07
2021-12-13 3045 2233021 1822 219187906 98.40 98.50 98.00 98.00 0.30 -0.31% 98.00 432 98.10 1 25.99
2021-12-14 3045 1342077 968 131624739 98.00 98.40 97.90 98.10 0.10 0.1% 98.00 542 98.10 8 26.02
2021-12-15 3045 2781489 1097 273377165 98.00 98.60 97.80 98.10 0.00 0% 98.10 73 98.20 31 26.02
2021-12-16 3045 2882253 1291 283911819 98.30 98.80 98.00 98.60 0.50 0.51% 98.60 42 98.70 22 26.15
2021-12-17 3045 3397987 897 335686124 98.60 98.90 98.50 98.90 0.30 0.3% 98.80 17 98.90 150 26.23
2021-12-20 3045 2260932 1410 222745305 98.50 98.80 98.30 98.40 0.50 -0.51% 98.40 151 98.50 2 26.10
2021-12-21 3045 3527812 1378 348640986 98.50 99.10 98.40 98.80 0.40 0.41% 98.80 35 99.00 41 26.21
2021-12-22 3045 2045635 1061 203009275 99.00 99.50 99.00 99.20 0.40 0.4% 99.20 62 99.30 21 26.31
2021-12-23 3045 2072358 1539 206184512 99.10 99.60 99.10 99.50 0.30 0.3% 99.50 303 99.60 76 26.39
2021-12-24 3045 2076958 1447 206915277 99.60 99.80 99.30 99.80 0.30 0.3% 99.80 17 99.90 276 26.47
2021-12-27 3045 2511347 2710 250799072 99.80 100.50 99.50 99.90 0.10 0.1% 99.90 20 100.00 22 26.50
2021-12-28 3045 2289701 1457 229352976 99.90 100.50 99.80 100.50 0.60 0.6% 100.00 219 100.50 1110 26.66
2021-12-29 3045 2426234 1241 243265754 100.50 100.50 99.80 100.50 0.00 0% 100.00 193 100.50 561 26.66
2021-12-30 3045 1724228 1666 172611467 100.50 100.50 99.80 100.00 0.50 -0.5% 100.00 46 100.50 1159 26.53