京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　219.50
0
0%		218.50
-1
-0.46%		 223.00
4.5
2.06%		221.50
-1.5
-0.67%		 　226.50
5
2.26%		224.00
-2.5
-1.1%		229.00
5
2.23%		231.50
2.5
1.09%		230.00
-1.5
-0.65%		 　225.50
-4.5
-1.96%		223.00
-2.5
-1.11%		226.00
3
1.35%		248.50
22.5
9.96%		252.00
3.5
1.41%		 　251.00
-1
-0.4%		232.00
-19
-7.57%		233.00
1
0.43%		222.00
-11
-4.72%		216.00
-6
-2.7%		 229.06
2 月　224.00
8
3.7%		222.50
-1.5
-0.67%		227.50
5
2.25%		 　　　　　　　　　　　245.00
17.5
7.69%		244.50
-0.5
-0.2%		251.50
7
2.86%		 　　253.50
2
0.8%		 254.00
0.5
0.2%		 240.82
3 月　236.50
-17.5
-6.89%		235.50
-1
-0.42%		229.50
-6
-2.55%		227.50
-2
-0.87%		 　223.50
-4
-1.76%		219.00
-4.5
-2.01%		218.00
-1
-0.46%		229.00
11
5.05%		225.00
-4
-1.75%		 　223.50
-1.5
-0.67%		222.50
-1
-0.45%		223.50
1
0.45%		227.00
3.5
1.57%		228.50
1.5
0.66%		 　232.00
3.5
1.53%		227.50
-4.5
-1.94%		239.50
12
5.27%		235.50
-4
-1.67%		245.00
9.5
4.03%		 　244.50
-0.5
-0.2%		240.50
-4
-1.64%		 230.44
4 月235.00
-5.5
-2.29%		 　　　258.50
23.5
10%		273.00
14.5
5.61%		280.50
7.5
2.75%		272.00
-8.5
-3.03%		 　274.50
2.5
0.92%		263.50
-11
-4.01%		257.00
-6.5
-2.47%		264.50
7.5
2.92%		246.00
-18.5
-6.99%		 　243.50
-2.5
-1.02%		247.00
3.5
1.44%		250.00
3
1.21%		242.00
-8
-3.2%		247.00
5
2.07%		 　244.00
-3
-1.21%		241.00
-3
-1.23%		238.00
-3
-1.24%		239.50
1.5
0.63%		 251.48
5 月　　225.00
-14.5
-6.05%		216.50
-8.5
-3.78%		213.00
-3.5
-1.62%		209.00
-4
-1.88%		225.50
16.5
7.89%		 　217.50
-8
-3.55%		208.00
-9.5
-4.37%		193.50
-14.5
-6.97%		205.50
12
6.2%		204.00
-1.5
-0.73%		 　191.00
-13
-6.37%		210.00
19
9.95%		206.50
-3.5
-1.67%		213.50
7
3.39%		218.00
4.5
2.11%		 　219.50
1.5
0.69%		227.50
8
3.64%		229.00
1.5
0.66%		233.00
4
1.75%		229.00
-4
-1.72%		 234.00
5
2.18%		216.33
6 月243.50
9.5
4.06%		228.00
-15.5
-6.37%		232.00
4
1.75%		229.00
-3
-1.29%		 　230.50
1.5
0.66%		225.50
-5
-2.17%		228.00
2.5
1.11%		239.00
11
4.82%		237.50
-1.5
-0.63%		 　　236.00
-1.5
-0.63%		230.50
-5.5
-2.33%		234.50
4
1.74%		236.50
2
0.85%		 　223.00
-13.5
-5.71%		224.00
1
0.45%		232.50
8.5
3.79%		233.00
0.5
0.22%		237.50
4.5
1.93%		 　232.50
-5
-2.11%		241.00
8.5
3.66%		238.50
-2.5
-1.04%		 232.81
7 月238.50
0
0%		239.50
1
0.42%		 　245.50
6
2.51%		245.50
0
0%		244.00
-1.5
-0.61%		241.00
-3
-1.23%		240.50
-0.5
-0.21%		 　251.50
11
4.57%		263.50
12
4.77%		263.50
0
0%		258.00
-5.5
-2.09%		252.00
-6
-2.33%		 　246.00
-6
-2.38%		239.00
-7
-2.85%		234.50
-4.5
-1.88%		238.00
3.5
1.49%		237.00
-1
-0.42%		 　240.50
3.5
1.48%		237.50
-3
-1.25%		233.00
-4.5
-1.89%		237.00
4
1.72%		233.00
-4
-1.69%		 243.81
8 月　241.00
8
3.43%		238.50
-2.5
-1.04%		238.00
-0.5
-0.21%		236.00
-2
-0.84%		234.00
-2
-0.85%		 　229.00
-5
-2.14%		226.00
-3
-1.31%		221.50
-4.5
-1.99%		226.00
4.5
2.03%		219.50
-6.5
-2.88%		 　213.00
-6.5
-2.96%		207.00
-6
-2.82%		219.50
12.5
6.04%		210.50
-9
-4.1%		212.50
2
0.95%		 　218.00
5.5
2.59%		215.50
-2.5
-1.15%		215.00
-0.5
-0.23%		213.00
-2
-0.93%		214.00
1
0.47%		 　214.50
0.5
0.23%		216.50
2
0.93%		221.27
9 月223.00
6.5
3%		217.00
-6
-2.69%		219.50
2.5
1.15%		 　215.50
-4
-1.82%		213.00
-2.5
-1.16%		208.00
-5
-2.35%		213.00
5
2.4%		218.00
5
2.35%		 　216.00
-2
-0.92%		212.50
-3.5
-1.62%		209.50
-3
-1.41%		207.50
-2
-0.95%		212.50
5
2.41%		 　　　214.50
2
0.94%		212.00
-2.5
-1.17%		219.50
7.5
3.54%		 　220.50
1
0.46%		211.00
-9.5
-4.31%		206.00
-5
-2.37%		205.50
-0.5
-0.24%		 213.6
10 月199.50
-6
-2.92%		 　194.50
-5
-2.51%		198.00
3.5
1.8%		191.50
-6.5
-3.28%		196.50
5
2.61%		192.50
-4
-2.04%		 　　189.50
-3
-1.56%		189.00
-0.5
-0.26%		192.50
3.5
1.85%		198.50
6
3.12%		 　197.00
-1.5
-0.76%		199.00
2
1.02%		198.50
-0.5
-0.25%		198.50
0
0%		201.50
3
1.51%		 　202.50
1
0.5%		200.50
-2
-0.99%		203.00
2.5
1.25%		202.50
-0.5
-0.25%		204.50
2
0.99%		 197.54
11 月201.50
-3
-1.47%		199.00
-2.5
-1.24%		203.00
4
2.01%		211.50
8.5
4.19%		210.00
-1.5
-0.71%		 　212.00
2
0.95%		213.50
1.5
0.71%		216.50
3
1.41%		224.00
7.5
3.46%		226.00
2
0.89%		 　230.00
4
1.77%		226.00
-4
-1.74%		224.00
-2
-0.88%		221.00
-3
-1.34%		217.50
-3.5
-1.58%		 　219.00
1.5
0.69%		214.50
-4.5
-2.05%		215.00
0.5
0.23%		218.00
3
1.4%		213.00
-5
-2.29%		 　211.00
-2
-0.94%		224.00
13
6.16%		 216.72
12 月229.50
5.5
2.46%		225.00
-4.5
-1.96%		234.00
9
4%		 　235.50
1.5
0.64%		232.50
-3
-1.27%		242.00
9.5
4.09%		238.00
-4
-1.65%		240.00
2
0.84%		 　234.00
-6
-2.5%		230.50
-3.5
-1.5%		235.00
4.5
1.95%		232.50
-2.5
-1.06%		229.50
-3
-1.29%		 　230.50
1
0.44%		232.50
2
0.87%		234.00
1.5
0.65%		243.00
9
3.85%		243.00
0
0%		 　248.50
5.5
2.26%		252.50
4
1.61%		258.00
5.5
2.18%		255.00
-3
-1.16%		　237.83

說明:最高漲幅:10%最低跌幅:-7.57% 最高價:280.50最低價:189.00平均價:227.23,灰色底表示週末,漲139天(732.5)元,跌156天(-800)元,平盤7天
10%=4,8%=3,6%=4,5%=6,4%=13,3%=14,2%=36,1%=44,0%=22,-0%=1,-1%=1,-2%=7,-3%=8,-4%=9,-5%=17,-6%=17,-7%=45,-8%=51,

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 3413 2914274 2350 625103496 210.50 219.50 207.50 219.50 9.50 0% 219.50 27 220.00 102 14.76
2021-01-05 3413 1652601 1391 358014785 217.00 218.50 214.50 218.50 1.00 -0.46% 218.50 10 219.00 29 14.69
2021-01-07 3413 2752269 2107 615360174 221.00 226.00 221.00 223.00 3.50 2.06% 223.00 21 223.50 55 15.00
2021-01-08 3413 2815761 2315 632250172 225.50 227.00 220.00 221.50 1.50 -0.67% 221.50 22 222.00 15 14.90
2021-01-11 3413 4901930 3618 1120257535 223.50 235.50 223.00 226.50 5.00 2.26% 226.50 4 227.00 12 15.23
2021-01-12 3413 3067576 2317 696783293 226.50 232.00 223.00 224.00 2.50 -1.1% 224.00 4 224.50 14 15.06
2021-01-13 3413 2134219 1739 487867086 226.00 231.00 224.50 229.00 5.00 2.23% 229.00 1 229.50 28 15.40
2021-01-14 3413 2921168 2123 671428797 225.50 233.00 224.50 231.50 2.50 1.09% 231.50 2 232.00 21 15.57
2021-01-15 3413 11191167 8574 2147483647 254.50 254.50 230.00 230.00 1.50 -0.65% 230.00 88 230.50 46 15.47
2021-01-18 3413 2527059 2046 570679985 230.00 230.50 221.50 225.50 4.50 -1.96% 225.50 1 226.00 17 15.16
2021-01-19 3413 1753560 1568 393922590 228.00 228.50 222.00 223.00 2.50 -1.11% 223.00 39 223.50 16 15.00
2021-01-20 3413 6337167 4898 1467003436 225.00 237.50 225.00 226.00 3.00 1.35% 226.00 48 226.50 3 15.20
2021-01-21 3413 8757936 6689 2120411646 229.50 248.50 229.50 248.50 22.50 9.96% 248.50 4458 0.00 0 16.71
2021-01-22 3413 10244988 7809 2147483647 250.00 254.00 243.00 252.00 3.50 1.41% 251.50 8 252.00 7 16.95
2021-01-25 3413 4468408 3231 1114347232 250.00 256.50 243.50 251.00 1.00 -0.4% 251.00 3 251.50 11 16.88
2021-01-26 3413 5209655 3994 1255043751 252.00 253.50 230.00 232.00 19.00 -7.57% 232.00 17 232.50 7 15.60
2021-01-27 3413 1630319 1423 380458638 234.00 236.00 229.00 233.00 1.00 0.43% 233.00 23 234.00 71 15.67
2021-01-28 3413 2607939 2137 584950330 226.00 229.00 221.00 222.00 11.00 -4.72% 222.00 47 222.50 46 14.93
2021-01-29 3413 1512766 1358 333469826 224.50 225.50 215.50 216.00 6.00 -2.7% 216.00 80 216.50 3 14.53
2021-02-02 3413 1787723 1574 397649909 217.00 225.00 216.00 224.00 10.50 3.7% 223.50 3 224.00 19 15.06
2021-02-03 3413 898461 739 199156064 224.00 224.50 219.50 222.50 1.50 -0.67% 222.00 1 222.50 4 14.96
2021-02-04 3413 1652651 1325 373741303 224.00 229.00 221.50 227.50 5.00 2.25% 226.50 20 227.50 6 15.30
2021-02-17 3413 4706377 3305 1144243867 243.50 245.00 236.00 245.00 22.00 7.69% 245.00 82 0.00 0 16.48
2021-02-18 3413 3262943 2676 790224865 246.00 246.50 239.50 244.50 0.50 -0.2% 244.00 1 244.50 13 16.44
2021-02-19 3413 4120791 3259 1027374330 246.00 255.00 241.00 251.50 7.00 2.86% 251.50 3 252.00 5 16.91
2021-02-23 3413 1800544 1550 445514222 247.00 253.50 242.00 253.50 3.50 0.8% 253.00 5 253.50 1 17.05
2021-02-25 3413 3115620 2700 800709477 264.00 265.00 251.50 254.00 4.50 0.2% 254.00 29 254.50 6 17.08
2021-03-02 3413 1611419 1457 390279232 247.00 247.00 236.00 236.50 4.50 -6.89% 236.50 27 237.00 6 15.87
2021-03-03 3413 1919213 1576 448889883 237.00 239.00 229.50 235.50 1.00 -0.42% 235.00 19 235.50 45 15.81
2021-03-04 3413 1733786 1536 399579886 233.00 234.00 227.00 229.50 6.00 -2.55% 229.00 8 229.50 1 15.40
2021-03-05 3413 1787108 1494 407594339 226.00 231.50 225.00 227.50 2.00 -0.87% 227.00 87 227.50 2 15.27
2021-03-08 3413 2307559 1819 521225427 230.00 231.00 223.00 223.50 4.00 -1.76% 223.00 35 223.50 3 15.00
2021-03-09 3413 2221103 1850 484965212 221.50 222.50 214.00 219.00 4.50 -2.01% 219.00 8 219.50 5 14.70
2021-03-10 3413 1807579 1487 396824479 224.00 225.00 217.00 218.00 1.00 -0.46% 218.00 5 218.50 2 14.63
2021-03-11 3413 2461927 2045 550219412 220.00 229.00 218.00 229.00 11.00 5.05% 228.50 6 229.00 43 15.37
2021-03-12 3413 1971960 1750 444370267 229.50 229.50 223.50 225.00 4.00 -1.75% 224.50 24 225.00 439 15.10
2021-03-15 3413 1002598 809 224026993 225.50 226.00 222.00 223.50 1.50 -0.67% 223.50 3 224.00 9 15.00
2021-03-16 3413 1099732 992 244945743 226.00 226.00 221.00 222.50 1.00 -0.45% 222.00 74 222.50 2 14.93
2021-03-17 3413 2614231 2114 588403049 223.00 230.00 222.00 223.50 1.00 0.45% 223.50 18 224.00 14 15.00
2021-03-18 3413 1289200 1115 291378779 225.00 227.50 224.00 227.00 3.50 1.57% 226.50 25 227.00 24 15.23
2021-03-19 3413 1612550 1567 366105300 225.00 230.00 223.00 228.50 1.50 0.66% 228.50 3 229.00 46 15.34
2021-03-22 3413 1879010 1642 437057643 235.00 235.00 229.00 232.00 3.50 1.53% 231.50 17 232.00 4 15.57
2021-03-23 3413 1238420 1124 286182287 234.50 235.50 227.50 227.50 4.50 -1.94% 227.50 7 229.00 7 15.27
2021-03-24 3413 5971682 4922 1432067785 233.50 246.00 231.00 239.50 12.00 5.27% 239.50 11 240.00 18 16.07
2021-03-25 3413 2487811 2242 597370260 245.00 245.00 235.50 235.50 4.00 -1.67% 235.50 14 236.00 6 15.81
2021-03-26 3413 4061898 3292 993558811 238.50 249.00 238.50 245.00 9.50 4.03% 245.00 35 245.50 73 16.44
2021-03-29 3413 2916294 2449 719364124 249.00 252.00 242.50 244.50 0.50 -0.2% 244.00 48 244.50 1 16.41
2021-03-30 3413 2119189 1910 511069844 244.50 247.00 238.50 240.50 4.00 -1.64% 240.50 36 241.00 9 16.14
2021-04-01 3413 2658992 2224 630276339 236.50 245.00 234.50 235.00 2.00 -2.29% 235.00 64 235.50 8 15.77
2021-04-06 3413 9671287 6464 2147483647 245.50 258.50 243.00 258.50 23.50 10% 258.50 1073 0.00 0 17.35
2021-04-07 3413 11495921 9347 2147483647 260.00 278.00 256.00 273.00 14.50 5.61% 273.00 16 273.50 7 18.32
2021-04-08 3413 5926411 4786 1635450307 274.00 281.50 267.50 280.50 7.50 2.75% 280.00 7 280.50 33 18.83
2021-04-09 3413 5049046 4513 1371213418 280.50 281.00 265.00 272.00 8.50 -3.03% 271.50 4 272.00 3 18.26
2021-04-12 3413 3474473 3003 943826487 275.50 277.50 267.00 274.50 2.50 0.92% 274.00 4 274.50 5 18.42
2021-04-13 3413 3974402 3692 1066166573 275.00 277.00 260.50 263.50 11.00 -4.01% 263.50 4 264.00 22 17.68
2021-04-14 3413 5415465 4456 1384533381 266.50 268.50 245.00 257.00 6.50 -2.47% 257.00 3 257.50 2 17.25
2021-04-15 3413 3192464 2734 829000678 258.50 264.50 252.00 264.50 7.50 2.92% 264.00 16 264.50 11 17.75
2021-04-16 3413 6499169 5602 1639292115 260.00 261.50 246.00 246.00 18.50 -6.99% 246.00 109 246.50 12 16.51
2021-04-19 3413 3313415 2908 811202316 246.50 250.50 241.00 243.50 2.50 -1.02% 243.50 10 244.00 2 16.34
2021-04-20 3413 1843279 1720 454410457 243.50 249.00 242.00 247.00 3.50 1.44% 246.50 8 247.00 10 16.58
2021-04-21 3413 2663901 2090 660949226 244.00 251.50 243.00 250.00 3.00 1.21% 249.50 4 250.00 20 16.78
2021-04-22 3413 3426047 2964 847460480 252.00 257.00 240.00 242.00 8.00 -3.2% 242.00 6 242.50 2 16.24
2021-04-23 3413 1818331 1568 443016624 241.50 247.50 239.00 247.00 5.00 2.07% 247.00 4 247.50 13 16.58
2021-04-26 3413 2155221 2001 528122885 248.00 249.00 243.00 244.00 3.00 -1.21% 244.00 46 244.50 3 16.38
2021-04-27 3413 1959666 1864 473308818 245.00 245.50 239.00 241.00 3.00 -1.23% 241.00 11 241.50 9 16.17
2021-04-28 3413 1471146 1487 352833147 240.50 244.00 237.50 238.00 3.00 -1.24% 238.00 34 238.50 5 15.97
2021-04-29 3413 1124720 1147 269103588 240.00 242.00 237.00 239.50 1.50 0.63% 239.00 13 239.50 1 16.07
2021-05-03 3413 2979918 3003 680694643 239.50 239.50 223.00 225.00 14.50 -6.05% 224.50 2 225.00 1 15.10
2021-05-04 3413 3694903 3287 796374620 226.00 226.00 205.00 216.50 8.50 -3.78% 216.50 21 217.00 16 14.53
2021-05-05 3413 1689663 1575 366480935 217.50 221.00 212.50 213.00 3.50 -1.62% 212.50 8 213.50 20 14.30
2021-05-06 3413 1567487 1617 330757668 216.00 217.00 207.00 209.00 4.00 -1.88% 209.00 19 210.00 2 14.03
2021-05-07 3413 2351780 1996 518581868 213.50 226.00 212.00 225.50 16.50 7.89% 225.00 10 225.50 9 15.13
2021-05-10 3413 1690163 1681 373223288 226.50 226.50 217.50 217.50 8.00 -3.55% 217.00 53 217.50 18 14.60
2021-05-11 3413 3228405 2819 661960761 208.50 212.50 200.50 208.00 9.50 -4.37% 207.50 1 208.50 4 13.96
2021-05-12 3413 2968010 2680 582505593 207.50 209.50 187.50 193.50 14.50 -6.97% 193.50 1 194.00 4 12.99
2021-05-13 3413 3764555 3136 757473069 187.50 210.00 183.50 205.50 12.00 6.2% 205.50 13 206.00 7 13.89
2021-05-14 3413 1692906 1417 352069899 212.00 213.50 202.00 204.00 1.50 -0.73% 203.50 3 204.00 1 13.79
2021-05-17 3413 2231652 1938 432126528 192.00 200.50 186.00 191.00 13.00 -6.37% 191.00 20 191.50 2 12.91
2021-05-18 3413 2329255 1930 477122233 196.50 210.00 196.00 210.00 19.00 9.95% 210.00 12 0.00 0 14.20
2021-05-19 3413 1499767 1332 309006151 207.00 212.00 203.00 206.50 3.50 -1.67% 206.50 1 207.00 14 13.96
2021-05-20 3413 2756844 2344 584217242 208.00 216.50 203.00 213.50 7.00 3.39% 213.00 37 214.00 10 14.44
2021-05-21 3413 1625948 1409 352757830 219.00 222.00 213.50 218.00 4.50 2.11% 218.00 9 218.50 13 14.74
2021-05-24 3413 983635 867 214665902 213.00 222.00 213.00 219.50 1.50 0.69% 219.50 2 220.00 18 14.84
2021-05-25 3413 3271555 2465 747089191 227.50 232.00 222.00 227.50 8.00 3.64% 227.50 2 228.00 37 15.38
2021-05-26 3413 1380787 1198 318201975 230.00 233.00 227.50 229.00 1.50 0.66% 229.00 11 229.50 7 15.48
2021-05-27 3413 1544920 1169 353172640 227.00 233.00 225.00 233.00 4.00 1.75% 232.00 1 233.00 9 15.75
2021-05-28 3413 2069569 1609 477193963 233.00 233.50 229.00 229.00 4.00 -1.72% 229.00 47 230.00 22 15.48
2021-05-31 3413 2219519 1495 517707456 231.00 237.00 228.00 234.00 5.00 2.18% 233.50 13 234.00 19 15.82
2021-06-01 3413 3240425 2533 777641703 234.00 244.50 234.00 243.50 9.50 4.06% 243.00 48 243.50 65 16.46
2021-06-02 3413 4260398 3710 989422288 243.00 243.00 224.50 228.00 15.50 -6.37% 228.00 12 228.50 11 15.42
2021-06-03 3413 1394327 1273 322460083 230.00 234.00 228.00 232.00 4.00 1.75% 232.00 22 232.50 13 15.69
2021-06-04 3413 649980 633 149152658 229.00 231.50 228.00 229.00 3.00 -1.29% 229.00 3 229.50 4 15.48
2021-06-07 3413 1061920 993 240686819 229.00 231.00 221.00 230.50 1.50 0.66% 230.00 6 230.50 26 15.58
2021-06-08 3413 1017654 934 230737227 226.50 228.50 225.50 225.50 5.00 -2.17% 225.50 8 226.00 14 15.25
2021-06-09 3413 630736 585 143205611 225.00 229.00 224.50 228.00 2.50 1.11% 227.50 7 228.00 5 15.42
2021-06-10 3413 3488061 2801 826807416 230.50 241.50 229.00 239.00 11.00 4.82% 238.50 19 239.00 23 16.16
2021-06-11 3413 3184880 2410 760525701 241.50 242.00 235.50 237.50 1.50 -0.63% 237.00 30 237.50 26 16.06
2021-06-15 3413 2740131 2338 643474705 237.50 239.50 233.00 236.00 1.50 -0.63% 235.50 7 236.00 19 15.96
2021-06-16 3413 1128020 1039 262315464 235.50 236.50 229.50 230.50 5.50 -2.33% 230.50 41 231.00 1 15.58
2021-06-17 3413 959029 749 224721529 230.00 236.00 229.50 234.50 4.00 1.74% 234.50 13 235.00 12 15.86
2021-06-18 3413 1159073 1029 273700021 235.50 238.00 234.00 236.50 2.00 0.85% 236.50 1 237.00 15 15.99
2021-06-21 3413 2549820 2448 575933928 233.00 234.00 222.00 223.00 13.50 -5.71% 223.00 18 223.50 4 15.08
2021-06-22 3413 873384 871 196625718 227.00 229.00 223.00 224.00 1.00 0.45% 223.50 5 224.00 2 15.15
2021-06-23 3413 1373965 1226 316839965 226.00 233.00 224.50 232.50 8.50 3.79% 232.00 2 232.50 20 15.72
2021-06-24 3413 1137937 930 263676338 233.00 233.50 229.00 233.00 0.50 0.22% 232.50 4 233.00 2 15.75
2021-06-25 3413 2920437 2303 694554387 235.50 241.00 234.50 237.50 4.50 1.93% 237.50 11 238.00 25 16.06
2021-06-28 3413 1861914 1644 436464964 238.00 241.00 231.50 232.50 5.00 -2.11% 232.50 32 233.00 9 15.72
2021-06-29 3413 3058684 2604 732324201 236.00 242.00 235.00 241.00 8.50 3.66% 240.50 7 241.00 27 16.29
2021-06-30 3413 1876315 1717 450326477 243.50 245.00 237.00 238.50 2.50 -1.04% 238.00 16 238.50 9 16.13
2021-07-01 3413 1081089 1002 258566213 239.50 241.50 237.50 238.50 0.00 0% 238.50 6 239.00 11 16.13
2021-07-02 3413 1539969 1311 368184338 237.00 241.00 236.00 239.50 1.00 0.42% 239.50 1 240.00 22 16.19
2021-07-05 3413 2587943 2305 635582078 241.00 248.00 241.00 245.50 6.00 2.51% 245.50 3 246.00 19 16.60
2021-07-06 3413 1637144 1428 403498239 247.00 249.00 243.50 245.50 0.00 0% 245.50 19 246.00 9 16.60
2021-07-07 3413 1129324 962 277276013 245.50 248.00 242.50 244.00 1.50 -0.61% 243.50 7 244.00 3 16.50
2021-07-08 3413 761038 760 184862875 244.50 246.50 241.00 241.00 3.00 -1.23% 240.50 30 242.00 10 16.29
2021-07-09 3413 1188973 1025 283301833 238.50 242.00 236.00 240.50 0.50 -0.21% 240.50 10 241.00 8 16.26
2021-07-12 3413 3608840 3048 898220686 242.00 252.50 240.50 251.50 11.00 4.57% 251.50 30 252.00 29 17.00
2021-07-13 3413 8345732 7076 2147483647 256.00 265.00 248.50 263.50 12.00 4.77% 263.00 21 263.50 5 17.82
2021-07-14 3413 3352109 3171 879106236 268.00 268.00 255.50 263.50 0.00 0% 263.50 5 264.00 23 17.82
2021-07-15 3413 2571755 2116 669478335 267.00 267.50 256.50 258.00 5.50 -2.09% 258.00 64 259.00 3 17.44
2021-07-16 3413 2337874 2137 586645139 249.50 255.00 246.50 252.00 6.00 -2.33% 252.00 14 252.50 2 17.04
2021-07-19 3413 1477544 1537 366008073 250.00 252.50 245.00 246.00 6.00 -2.38% 245.50 22 246.50 7 16.63
2021-07-20 3413 1256652 1303 304998804 244.00 247.00 239.00 239.00 7.00 -2.85% 239.00 14 240.00 21 16.16
2021-07-21 3413 2139590 1964 505255864 243.00 243.00 233.00 234.50 4.50 -1.88% 234.50 7 235.00 16 15.86
2021-07-22 3413 1366000 1055 326646500 239.50 242.00 236.00 238.00 3.50 1.49% 238.00 22 238.50 42 16.09
2021-07-23 3413 993223 873 236768669 238.00 241.50 236.50 237.00 1.00 -0.42% 237.00 27 237.50 2 16.02
2021-07-26 3413 901729 806 217561594 237.50 243.50 237.50 240.50 3.50 1.48% 240.00 47 240.50 4 16.26
2021-07-27 3413 809764 765 193151594 241.00 241.00 237.00 237.50 3.00 -1.25% 237.00 41 237.50 3 16.06
2021-07-28 3413 1883838 1779 430123201 237.00 237.00 222.00 233.00 4.50 -1.89% 232.00 21 233.00 14 15.75
2021-07-29 3413 676270 650 159443582 233.50 238.00 232.00 237.00 4.00 1.72% 236.50 7 237.00 7 16.02
2021-07-30 3413 506375 526 119290552 237.00 238.50 233.00 233.00 4.00 -1.69% 232.50 23 233.00 2 15.75
2021-08-02 3413 712459 702 170335727 233.50 241.50 233.50 241.00 8.00 3.43% 240.50 6 241.00 27 16.29
2021-08-03 3413 361484 372 86011591 238.50 240.50 236.50 238.50 2.50 -1.04% 238.00 1 238.50 21 16.13
2021-08-04 3413 431487 443 103061551 240.00 241.50 237.00 238.00 0.50 -0.21% 238.00 4 238.50 3 16.09
2021-08-05 3413 410709 433 96994971 237.50 239.00 235.00 236.00 2.00 -0.84% 236.00 10 236.50 3 15.96
2021-08-06 3413 399124 309 93703770 237.00 237.00 233.50 234.00 2.00 -0.85% 234.00 7 235.00 2 15.82
2021-08-09 3413 611941 584 141260219 234.00 234.50 228.00 229.00 5.00 -2.14% 228.50 30 229.00 1 15.48
2021-08-10 3413 515309 567 116647671 230.00 231.00 223.00 226.00 3.00 -1.31% 226.00 18 226.50 4 15.28
2021-08-11 3413 835139 842 186505224 226.00 229.00 220.00 221.50 4.50 -1.99% 221.00 3 221.50 2 14.98
2021-08-12 3413 520077 547 116945180 223.50 227.00 223.00 226.00 4.50 2.03% 225.50 3 226.00 5 15.28
2021-08-13 3413 758723 727 167345628 226.00 226.00 218.50 219.50 6.50 -2.88% 219.00 55 219.50 3 14.69
2021-08-16 3413 746189 739 159531973 217.00 219.00 210.50 213.00 6.50 -2.96% 213.00 33 213.50 2 14.26
2021-08-17 3413 986268 897 207885865 214.00 215.50 206.50 207.00 6.00 -2.82% 207.00 12 207.50 11 13.86
2021-08-18 3413 1010537 896 215532882 203.50 219.50 203.50 219.50 12.50 6.04% 219.00 3 219.50 9 14.69
2021-08-19 3413 883685 793 188725216 216.00 217.50 210.50 210.50 9.00 -4.1% 210.50 9 211.00 1 14.09
2021-08-20 3413 446086 446 94757359 215.50 216.00 210.00 212.50 2.00 0.95% 212.00 3 213.00 5 14.22
2021-08-23 3413 778332 693 169642293 215.00 222.00 215.00 218.00 5.50 2.59% 217.50 3 218.00 1 14.59
2021-08-24 3413 852113 761 185128298 220.00 222.00 215.50 215.50 2.50 -1.15% 215.50 32 216.00 1 14.42
2021-08-25 3413 772580 690 165511854 213.50 216.50 211.00 215.00 0.00 -0.23% 214.50 25 215.00 2 14.39
2021-08-26 3413 485276 469 104087073 219.50 219.50 212.00 213.00 2.00 -0.93% 213.00 9 213.50 1 14.26
2021-08-27 3413 345438 372 73931503 213.00 216.00 212.50 214.00 1.00 0.47% 214.00 6 214.50 10 14.32
2021-08-30 3413 250875 294 54003539 218.00 218.00 214.00 214.50 0.50 0.23% 214.50 8 215.00 5 14.36
2021-08-31 3413 300038 287 64410595 214.50 216.50 213.00 216.50 2.00 0.93% 215.00 5 216.50 27 14.49
2021-09-01 3413 618501 619 135774537 216.50 223.00 215.00 223.00 6.50 3% 222.50 6 223.00 9 14.93
2021-09-02 3413 607938 622 133327264 223.00 223.00 217.00 217.00 6.00 -2.69% 217.00 47 217.50 5 14.52
2021-09-03 3413 341831 373 74849875 219.00 220.00 217.00 219.50 2.50 1.15% 219.50 3 220.00 27 14.69
2021-09-06 3413 344358 363 75158344 220.00 221.00 215.50 215.50 4.00 -1.82% 215.50 12 216.00 2 14.42
2021-09-07 3413 322054 344 68474839 215.50 216.00 210.00 213.00 2.50 -1.16% 212.50 6 213.00 3 14.26
2021-09-08 3413 494447 572 103335784 211.50 213.00 206.50 208.00 5.00 -2.35% 208.00 10 208.50 3 13.92
2021-09-09 3413 365748 334 77410047 208.00 213.00 208.00 213.00 5.00 2.4% 213.00 8 213.50 18 14.26
2021-09-10 3413 293493 312 63456430 213.00 218.00 213.00 218.00 5.00 2.35% 217.50 1 218.00 32 14.59
2021-09-13 3413 216782 217 47009776 217.00 218.00 216.00 216.00 2.00 -0.92% 216.00 9 216.50 1 14.46
2021-09-14 3413 331951 316 71096038 216.00 217.50 212.50 212.50 3.50 -1.62% 212.00 31 212.50 2 14.22
2021-09-15 3413 439149 386 92493918 212.50 213.50 209.50 209.50 3.00 -1.41% 209.50 8 210.00 1 14.02
2021-09-16 3413 410534 421 85578048 210.50 211.00 207.00 207.50 2.00 -0.95% 207.50 9 208.00 2 13.89
2021-09-17 3413 536000 402 113110000 208.00 213.50 208.00 212.50 5.00 2.41% 212.00 6 212.50 1 14.22
2021-09-22 3413 827312 933 177722649 208.00 219.50 207.50 214.50 2.00 0.94% 214.00 14 214.50 1 14.36
2021-09-23 3413 668827 832 143799934 217.50 219.50 212.00 212.00 2.50 -1.17% 212.00 6 212.50 1 14.19
2021-09-24 3413 1464842 1256 321463653 214.50 221.50 214.50 219.50 7.50 3.54% 219.50 3 220.00 9 14.69
2021-09-27 3413 676848 680 149982059 222.00 225.00 218.50 220.50 1.00 0.46% 220.00 15 221.00 5 14.76
2021-09-28 3413 972070 1050 207109877 220.00 220.00 210.00 211.00 9.50 -4.31% 211.00 25 211.50 2 14.12
2021-09-29 3413 677575 733 139647920 205.00 207.50 205.00 206.00 5.00 -2.37% 206.00 13 206.50 4 13.79
2021-09-30 3413 869621 880 177895276 207.00 207.00 202.00 205.50 0.50 -0.24% 205.00 15 205.50 1 13.76
2021-10-01 3413 695760 781 140207044 205.00 206.50 198.00 199.50 6.00 -2.92% 199.50 14 200.00 7 13.35
2021-10-04 3413 643947 661 126706916 201.00 203.00 194.50 194.50 5.00 -2.51% 194.00 50 194.50 2 13.02
2021-10-05 3413 721638 560 140592185 194.00 199.00 190.00 198.00 3.50 1.8% 198.00 10 198.50 1 13.25
2021-10-06 3413 490439 756 95670635 201.00 201.00 191.00 191.50 6.50 -3.28% 191.50 13 192.00 2 12.82
2021-10-07 3413 649400 583 127900819 193.50 200.00 193.50 196.50 5.00 2.61% 196.50 1 197.00 4 13.15
2021-10-08 3413 506274 807 97950896 196.50 198.00 191.00 192.50 4.00 -2.04% 192.00 22 192.50 22 12.88
2021-10-12 3413 688041 697 131000061 193.00 193.50 189.00 189.50 3.00 -1.56% 189.50 9 190.00 20 12.68
2021-10-13 3413 471958 430 89437743 191.00 191.50 188.00 189.00 0.50 -0.26% 189.00 12 189.50 15 12.65
2021-10-14 3413 478237 384 91829750 193.00 194.00 189.50 192.50 3.50 1.85% 192.00 2 192.50 13 12.88
2021-10-15 3413 704688 744 140128729 196.50 201.50 196.50 198.50 6.00 3.12% 198.00 7 198.50 1 13.29
2021-10-18 3413 311554 329 61561969 199.50 199.50 195.50 197.00 1.50 -0.76% 197.00 9 197.50 6 13.19
2021-10-19 3413 454503 409 90704094 198.50 202.00 197.00 199.00 2.00 1.02% 198.50 4 199.00 5 13.32
2021-10-20 3413 276182 298 55107446 201.00 201.50 198.00 198.50 0.50 -0.25% 198.50 7 199.00 8 13.29
2021-10-21 3413 508139 508 101480052 200.00 203.00 195.50 198.50 0.00 0% 197.00 1 198.50 2 13.29
2021-10-22 3413 531208 762 106365680 201.00 202.00 197.00 201.50 3.00 1.51% 201.50 4 202.00 24 13.49
2021-10-25 3413 420219 479 84563402 202.00 203.00 198.50 202.50 1.00 0.5% 202.50 3 203.00 9 13.55
2021-10-26 3413 684178 656 138673092 204.50 207.00 200.00 200.50 2.00 -0.99% 200.50 7 201.50 2 13.42
2021-10-27 3413 473930 405 95766478 202.00 203.50 200.50 203.00 2.50 1.25% 202.50 15 203.00 11 13.59
2021-10-28 3413 480922 399 97780170 203.50 205.50 201.50 202.50 0.50 -0.25% 202.00 6 202.50 19 13.55
2021-10-29 3413 383518 364 78282072 204.50 205.00 202.50 204.50 2.00 0.99% 204.00 12 205.00 13 13.69
2021-11-01 3413 1051789 1239 211467372 203.00 203.50 199.50 201.50 3.00 -1.47% 201.50 4 202.00 12 13.49
2021-11-02 3413 794800 725 159587668 203.00 204.50 198.00 199.00 2.50 -1.24% 198.50 7 199.00 6 13.32
2021-11-03 3413 690907 554 140045381 201.50 204.50 200.00 203.00 4.00 2.01% 202.50 13 203.50 9 13.59
2021-11-04 3413 1771174 1871 371783022 204.00 215.00 203.50 211.50 8.50 4.19% 211.50 3 212.00 6 14.16
2021-11-05 3413 1295598 2274 273466692 215.00 217.00 208.00 210.00 1.50 -0.71% 210.00 11 210.50 23 14.06
2021-11-08 3413 491137 481 103360547 210.50 212.00 208.00 212.00 2.00 0.95% 212.00 4 212.50 17 14.19
2021-11-09 3413 887618 1021 190838460 216.00 218.00 212.00 213.50 1.50 0.71% 213.50 10 214.00 4 14.29
2021-11-10 3413 774431 864 167071194 215.50 218.00 213.50 216.50 3.00 1.41% 216.50 4 217.00 32 14.49
2021-11-11 3413 2853818 2379 635466391 213.50 228.00 213.50 224.00 7.50 3.46% 224.00 7 224.50 1 14.99
2021-11-12 3413 1946346 3536 439004713 224.50 228.00 222.00 226.00 2.00 0.89% 226.00 10 226.50 31 14.10
2021-11-15 3413 1899509 2453 435768047 227.00 233.00 226.50 230.00 4.00 1.77% 229.50 19 230.00 41 14.35
2021-11-16 3413 2872411 3341 665427665 230.00 236.50 225.00 226.00 4.00 -1.74% 226.00 3 226.50 14 14.10
2021-11-17 3413 986884 1491 221686854 226.00 226.50 222.00 224.00 2.00 -0.88% 224.00 12 224.50 6 13.97
2021-11-18 3413 908764 2847 200828205 223.50 225.50 219.00 221.00 3.00 -1.34% 220.50 5 221.00 41 13.79
2021-11-19 3413 796985 1318 174557765 221.00 222.00 216.50 217.50 3.50 -1.58% 217.50 17 218.00 29 13.57
2021-11-22 3413 521100 723 114140135 217.50 221.50 216.00 219.00 1.50 0.69% 219.00 12 219.50 9 13.66
2021-11-23 3413 588610 1297 126461686 219.00 219.00 213.00 214.50 4.50 -2.05% 214.50 10 215.00 15 13.38
2021-11-24 3413 312830 304 67365588 214.50 217.00 213.50 215.00 0.50 0.23% 215.00 1 215.50 6 13.41
2021-11-25 3413 555252 504 120689042 215.50 218.50 214.00 218.00 3.00 1.4% 218.00 1 218.50 13 13.60
2021-11-26 3413 586940 1017 125737873 218.00 218.00 212.00 213.00 5.00 -2.29% 213.00 23 213.50 12 13.29
2021-11-29 3413 518369 527 109025406 209.50 213.00 207.50 211.00 2.00 -0.94% 211.00 8 211.50 14 13.16
2021-11-30 3413 1983131 1936 441759312 214.50 228.00 213.50 224.00 13.00 6.16% 223.50 6 224.00 16 13.97
2021-12-01 3413 1689802 1345 383760115 222.00 231.50 219.50 229.50 5.50 2.46% 229.00 14 229.50 18 14.32
2021-12-02 3413 1348534 2383 305035454 229.00 230.00 222.00 225.00 4.50 -1.96% 225.00 6 226.00 9 14.04
2021-12-03 3413 2474443 2811 576884616 225.00 236.00 225.00 234.00 9.00 4% 233.50 6 234.00 24 14.60
2021-12-06 3413 1743271 1782 408993895 232.00 237.50 231.50 235.50 1.50 0.64% 235.00 1 235.50 70 14.69
2021-12-07 3413 823973 1586 192634570 236.00 237.00 230.50 232.50 3.00 -1.27% 232.50 2 233.00 4 14.50
2021-12-08 3413 4694845 8698 1140251583 238.00 251.00 237.00 242.00 9.50 4.09% 241.50 17 242.00 48 15.10
2021-12-09 3413 1390063 1859 334206204 241.50 243.50 238.00 238.00 4.00 -1.65% 238.00 63 239.50 12 14.85
2021-12-10 3413 1257703 2643 299144525 238.00 241.50 235.00 240.00 2.00 0.84% 240.00 14 240.50 20 14.97
2021-12-13 3413 1175383 6972 275561074 239.00 239.00 232.00 234.00 6.00 -2.5% 233.50 12 234.00 7 14.60
2021-12-14 3413 1191179 2430 273335138 232.00 232.00 226.00 230.50 3.50 -1.5% 230.50 1 231.00 9 14.38
2021-12-15 3413 547917 3970 127945377 231.00 235.50 229.50 235.00 4.50 1.95% 234.00 1 235.00 10 14.66
2021-12-16 3413 802145 2473 188873055 236.50 238.00 232.50 232.50 2.50 -1.06% 232.50 17 233.00 8 14.50
2021-12-17 3413 752813 3335 173298080 232.00 234.00 228.00 229.50 3.00 -1.29% 229.00 12 229.50 4 14.32
2021-12-20 3413 700030 1876 163031729 228.50 236.00 228.50 230.50 1.00 0.44% 230.50 1 231.50 8 14.38
2021-12-21 3413 2347789 5210 555914746 232.00 242.00 231.50 232.50 2.00 0.87% 232.00 51 233.00 14 14.50
2021-12-22 3413 837972 3541 197380553 233.50 238.00 233.50 234.00 1.50 0.65% 234.00 57 234.50 9 14.60
2021-12-23 3413 2541386 2589 610780172 235.50 245.00 235.00 243.00 9.00 3.85% 242.50 1 243.00 31 15.16
2021-12-24 3413 1116465 893 271149455 245.50 246.00 241.00 243.00 0.00 0% 242.00 31 243.00 3 15.16
2021-12-27 3413 1903853 3242 467820430 243.00 249.00 240.00 248.50 5.50 2.26% 248.00 104 248.50 6 15.50
2021-12-28 3413 2382534 2367 597531154 250.00 253.00 247.00 252.50 4.00 1.61% 252.50 8 253.00 78 15.75
2021-12-29 3413 4470860 6707 1152386444 253.00 263.00 251.00 258.00 5.50 2.18% 258.00 42 258.50 2 16.09
2021-12-30 3413 2955470 4687 757529429 256.00 260.00 253.50 255.00 3.00 -1.16% 255.00 35 255.50 16 15.91