F-貿聯(3665)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　　　267.50
0
0%		265.50
-2
-0.75%		 268.50
3
1.13%		264.00
-4.5
-1.68%		 　267.50
3.5
1.33%		261.00
-6.5
-2.43%		266.00
5
1.92%		274.00
8
3.01%		275.00
1
0.36%		 　281.00
6
2.18%		283.50
2.5
0.89%		278.50
-5
-1.76%		286.00
7.5
2.69%		298.00
12
4.2%		 　292.00
-6
-2.01%		298.50
6.5
2.23%		312.50
14
4.69%		306.00
-6.5
-2.08%		310.50
4.5
1.47%		 282.66
2 月　301.00
-9.5
-3.06%		300.00
-1
-0.33%		298.50
-1.5
-0.5%		 　　　　　　　　　　　307.00
8.5
2.85%		312.50
5.5
1.79%		305.00
-7.5
-2.4%		 　　301.50
-3.5
-1.15%		 305.00
3.5
1.16%		 298.18
3 月　287.50
-17.5
-5.74%		278.00
-9.5
-3.3%		275.50
-2.5
-0.9%		280.00
4.5
1.63%		 　274.00
-6
-2.14%		270.50
-3.5
-1.28%		273.00
2.5
0.92%		279.50
6.5
2.38%		276.50
-3
-1.07%		 　275.50
-1
-0.36%		278.00
2.5
0.91%		275.50
-2.5
-0.9%		280.00
4.5
1.63%		274.00
-6
-2.14%		 　270.00
-4
-1.46%		270.00
0
0%		268.50
-1.5
-0.56%		263.50
-5
-1.86%		268.00
4.5
1.71%		 　269.00
1
0.37%		271.50
2.5
0.93%		 273.73
4 月270.50
-1
-0.37%		 　　　273.50
3
1.11%		283.00
9.5
3.47%		284.00
1
0.35%		281.00
-3
-1.06%		 　276.50
-4.5
-1.6%		269.50
-7
-2.53%		270.00
0.5
0.19%		267.00
-3
-1.11%		269.50
2.5
0.94%		 　266.50
-3
-1.11%		266.00
-0.5
-0.19%		268.00
2
0.75%		269.00
1
0.37%		270.50
1.5
0.56%		 　271.50
1
0.37%		268.50
-3
-1.1%		264.50
-4
-1.49%		261.00
-3.5
-1.32%		 270.16
5 月　　258.00
-3
-1.15%		251.00
-7
-2.71%		242.00
-9
-3.59%		252.00
10
4.13%		262.00
10
3.97%		 　255.00
-7
-2.67%		244.50
-10.5
-4.12%		240.00
-4.5
-1.84%		238.00
-2
-0.83%		237.00
-1
-0.42%		 　213.50
-23.5
-9.92%		214.50
1
0.47%		209.00
-5.5
-2.56%		215.50
6.5
3.11%		218.00
2.5
1.16%		 　235.00
17
7.8%		232.00
-3
-1.28%		233.00
1
0.43%		234.50
1.5
0.64%		241.00
6.5
2.77%		 243.50
2.5
1.04%		236.9
6 月246.00
2.5
1.03%		240.00
-6
-2.44%		238.00
-2
-0.83%		236.50
-1.5
-0.63%		 　237.00
0.5
0.21%		231.50
-5.5
-2.32%		235.00
3.5
1.51%		240.00
5
2.13%		237.00
-3
-1.25%		 　　238.50
1.5
0.63%		239.00
0.5
0.21%		242.50
3.5
1.46%		245.50
3
1.24%		 　245.00
-0.5
-0.2%		254.00
9
3.67%		273.50
19.5
7.68%		266.00
-7.5
-2.74%		264.00
-2
-0.75%		 250.00
-14
-5.3%		265.00
15
6%		262.50
-2.5
-0.94%		259.00
-3.5
-1.33%		 246.98
7 月252.50
-6.5
-2.51%		257.00
4.5
1.78%		 　259.00
2
0.78%		265.00
6
2.32%		272.00
7
2.64%		258.00
-14
-5.15%		256.00
-2
-0.78%		 　259.00
3
1.17%		255.00
-4
-1.54%		252.50
-2.5
-0.98%		251.50
-1
-0.4%		252.00
0.5
0.2%		 　249.00
-3
-1.19%		239.00
-10
-4.02%		242.00
3
1.26%		245.00
3
1.24%		247.50
2.5
1.02%		 　254.00
6.5
2.63%		248.00
-6
-2.36%		250.00
2
0.81%		251.00
1
0.4%		257.00
6
2.39%		 253.67
8 月　256.00
-1
-0.39%		251.00
-5
-1.95%		250.00
-1
-0.4%		251.50
1.5
0.6%		247.50
-4
-1.59%		 　247.50
0
0%		241.00
-6.5
-2.63%		238.50
-2.5
-1.04%		238.50
0
0%		233.00
-5.5
-2.31%		 　230.50
-2.5
-1.07%		218.00
-12.5
-5.42%		220.00
2
0.92%		216.50
-3.5
-1.59%		214.00
-2.5
-1.15%		 　217.00
3
1.4%		230.50
13.5
6.22%		234.00
3.5
1.52%		221.50
-12.5
-5.34%		217.50
-4
-1.81%		 　221.00
3.5
1.61%		227.50
6.5
2.94%		232.25
9 月235.50
8
3.52%		235.50
0
0%		236.50
1
0.42%		 　231.00
-5.5
-2.33%		234.00
3
1.3%		239.50
5.5
2.35%		238.00
-1.5
-0.63%		237.00
-1
-0.42%		 　238.00
1
0.42%		238.00
0
0%		238.00
0
0%		240.00
2
0.84%		248.50
8.5
3.54%		 　　　247.50
-1
-0.4%		248.00
0.5
0.2%		250.00
2
0.81%		 　243.00
-7
-2.8%		229.50
-13.5
-5.56%		222.00
-7.5
-3.27%		223.50
1.5
0.68%		 238.32
10 月　　　245.50
22
9.84%		244.50
-1
-0.41%		247.50
3
1.23%		254.50
7
2.83%		255.50
1
0.39%		 　　248.50
-7
-2.74%		253.00
4.5
1.81%		246.50
-6.5
-2.57%		264.00
17.5
7.1%		 　258.50
-5.5
-2.08%		259.50
1
0.39%		265.50
6
2.31%		258.00
-7.5
-2.82%		260.00
2
0.78%		 　265.00
5
1.92%		269.00
4
1.51%		263.50
-5.5
-2.04%		259.50
-4
-1.52%		256.50
-3
-1.16%		 257.52
11 月267.00
10.5
4.09%		262.00
-5
-1.87%		266.00
4
1.53%		266.00
0
0%		271.00
5
1.88%		 　266.50
-4.5
-1.66%		262.00
-4.5
-1.69%		260.00
-2
-0.76%		257.50
-2.5
-0.96%		257.50
0
0%		 　259.50
2
0.78%		260.00
0.5
0.19%		262.00
2
0.77%		257.00
-5
-1.91%		253.50
-3.5
-1.36%		 　258.50
5
1.97%		258.50
0
0%		262.50
4
1.55%		257.50
-5
-1.9%		256.00
-1.5
-0.58%		 　253.00
-3
-1.17%		258.50
5.5
2.17%		 260.17
12 月255.00
-3.5
-1.35%		250.00
-5
-1.96%		250.50
0.5
0.2%		 　248.50
-2
-0.8%		253.50
5
2.01%		253.50
0
0%		255.50
2
0.79%		253.00
-2.5
-0.98%		 　247.50
-5.5
-2.17%		245.00
-2.5
-1.01%		241.50
-3.5
-1.43%		243.00
1.5
0.62%		242.00
-1
-0.41%		 　245.50
3.5
1.45%		248.00
2.5
1.02%		251.00
3
1.21%		252.50
1.5
0.6%		254.00
1.5
0.59%		 　255.50
1.5
0.59%		255.00
-0.5
-0.2%		258.50
3.5
1.37%		261.00
2.5
0.97%		　250.63

說明:最高漲幅:9.84%最低跌幅:-9.92% 最高價:312.50最低價:209.00平均價:257.15,灰色底表示週末,漲142天(649.5)元,跌147天(-785)元,平盤12天
10%=2,8%=3,7%=1,6%=2,5%=1,4%=9,3%=12,2%=30,1%=59,0%=35,-0%=2,-1%=3,-2%=5,-3%=8,-4%=19,-5%=20,-6%=38,-7%=52,

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 3665 6854317 4791 1805568290 246.00 267.50 246.00 267.50 24.00 0% 267.50 176 0.00 0 20.17
2021-01-05 3665 7422349 5716 2018613909 270.00 277.50 264.00 265.50 2.00 -0.75% 265.50 9 266.00 3 20.02
2021-01-07 3665 2965623 2448 790219933 270.00 271.00 263.50 268.50 1.50 1.13% 268.50 1 269.00 16 20.25
2021-01-08 3665 4085222 3291 1103940476 274.00 280.00 264.00 264.00 4.50 -1.68% 264.00 47 264.50 2 19.91
2021-01-11 3665 2026116 1826 541810544 266.50 271.50 263.00 267.50 3.50 1.33% 267.50 7 268.00 16 20.17
2021-01-12 3665 1728189 1682 453832260 266.00 267.50 260.00 261.00 6.50 -2.43% 260.50 23 261.00 50 19.68
2021-01-13 3665 938491 851 248422022 264.00 266.50 263.00 266.00 5.00 1.92% 265.50 11 266.00 42 20.06
2021-01-14 3665 4990464 4066 1370134912 268.50 282.00 268.00 274.00 8.00 3.01% 274.00 2 275.00 1 20.66
2021-01-15 3665 4788493 3868 1327286324 279.00 285.00 270.00 275.00 1.00 0.36% 274.50 34 275.00 13 20.74
2021-01-18 3665 5816484 4828 1639458394 280.00 288.00 271.50 281.00 6.00 2.18% 281.00 92 281.50 10 21.19
2021-01-19 3665 3110529 2666 886007313 282.50 288.50 282.00 283.50 2.50 0.89% 283.50 17 284.00 4 21.38
2021-01-20 3665 2924527 2206 809125135 285.50 286.00 275.00 278.50 5.00 -1.76% 278.50 10 279.00 2 21.00
2021-01-21 3665 2492547 2247 711731152 284.00 288.50 281.50 286.00 7.50 2.69% 286.00 2 286.50 10 21.57
2021-01-22 3665 5365681 4473 1583017925 289.00 305.00 287.00 298.00 12.00 4.2% 298.00 26 298.50 4 22.47
2021-01-25 3665 2321901 2086 678717131 296.00 296.00 289.50 292.00 6.00 -2.01% 292.00 34 292.50 16 22.02
2021-01-26 3665 5891916 5018 1775588635 295.00 307.00 294.00 298.50 6.50 2.23% 298.50 2 299.00 6 22.51
2021-01-27 3665 9501188 7616 2147483647 303.00 325.00 303.00 312.50 14.00 4.69% 312.50 42 313.00 6 23.57
2021-01-28 3665 5922295 5036 1812801803 301.00 315.00 298.00 306.00 6.50 -2.08% 306.00 18 308.00 1 23.08
2021-01-29 3665 4078951 3253 1265227965 315.00 315.50 305.50 310.50 4.50 1.47% 309.00 4 310.50 7 23.42
2021-02-02 3665 3460185 2761 1036016699 299.00 303.00 295.00 301.00 6.00 -3.06% 301.00 7 301.50 32 22.70
2021-02-03 3665 2250706 1922 682472466 305.00 307.50 298.50 300.00 1.00 -0.33% 299.50 18 300.00 30 22.62
2021-02-04 3665 1469768 1269 439860517 299.00 303.00 296.00 298.50 1.50 -0.5% 298.50 8 299.00 58 22.51
2021-02-17 3665 2529620 2209 768238061 303.00 307.50 297.00 307.00 12.00 2.85% 306.50 12 307.00 5 23.15
2021-02-18 3665 2025459 1928 628492056 307.00 314.50 303.00 312.50 5.50 1.79% 312.00 6 312.50 3 23.57
2021-02-19 3665 1789552 1666 548149539 310.00 312.00 303.50 305.00 7.50 -2.4% 305.00 56 305.50 1 23.00
2021-02-23 3665 1208757 1207 366706023 302.00 306.50 301.50 301.50 4.50 -1.15% 301.50 35 302.00 6 22.74
2021-02-25 3665 1413954 1272 431078051 305.00 308.50 302.00 305.00 4.50 1.16% 305.00 11 305.50 7 23.00
2021-03-02 3665 2150861 1964 634257534 300.50 301.00 287.00 287.50 10.50 -5.74% 287.50 4 288.00 6 21.68
2021-03-03 3665 3760511 3340 1050559568 285.50 288.50 274.00 278.00 9.50 -3.3% 278.00 63 278.50 2 20.97
2021-03-04 3665 1557499 1504 434090894 278.00 282.00 275.50 275.50 2.50 -0.9% 275.50 24 276.50 1 20.78
2021-03-05 3665 2125685 1772 593573505 273.50 284.00 272.00 280.00 4.50 1.63% 279.50 23 280.00 2 21.12
2021-03-08 3665 1327127 1288 368102981 280.50 283.50 274.00 274.00 6.00 -2.14% 274.00 40 274.50 1 20.66
2021-03-09 3665 1796039 1528 486197872 272.00 274.50 268.00 270.50 3.50 -1.28% 270.50 6 271.00 18 20.40
2021-03-10 3665 1851638 1719 514354844 278.00 283.50 272.50 273.00 2.50 0.92% 272.50 24 273.00 65 20.59
2021-03-11 3665 944580 902 262629297 277.00 280.00 276.50 279.50 6.50 2.38% 279.00 10 279.50 35 21.08
2021-03-12 3665 1616527 1366 448423935 282.50 283.00 274.50 276.50 3.00 -1.07% 276.00 36 276.50 3 20.85
2021-03-15 3665 1044678 1076 287390617 276.00 278.00 273.50 275.50 1.00 -0.36% 275.50 10 276.00 16 20.78
2021-03-16 3665 1024583 1055 285290969 277.00 281.00 277.00 278.00 2.50 0.91% 278.00 14 278.50 9 20.97
2021-03-17 3665 1314439 1237 362907740 278.00 280.00 274.50 275.50 2.50 -0.9% 275.00 51 275.50 2 20.78
2021-03-18 3665 1083784 947 301779686 279.00 280.00 276.00 280.00 4.50 1.63% 279.50 17 280.00 37 21.12
2021-03-19 3665 1299060 1167 358144043 277.50 278.50 273.50 274.00 6.00 -2.14% 274.00 31 274.50 3 20.66
2021-03-22 3665 1078353 1047 291548805 274.00 274.50 268.00 270.00 4.00 -1.46% 270.00 50 270.50 7 20.36
2021-03-23 3665 1284290 1145 346882243 272.00 273.50 268.00 270.00 0.00 0% 269.50 13 270.00 60 20.36
2021-03-24 3665 995706 903 267787510 271.00 272.00 267.00 268.50 1.50 -0.56% 268.50 1 269.50 1 20.25
2021-03-25 3665 2331934 2243 620687623 271.00 271.00 263.50 263.50 5.00 -1.86% 263.50 52 264.00 3 19.87
2021-03-26 3665 1623214 1493 433250513 264.00 269.50 263.50 268.00 4.50 1.71% 267.50 28 268.00 1 20.21
2021-03-29 3665 1016509 985 273432482 268.50 270.00 267.00 269.00 1.00 0.37% 268.50 17 269.00 2 20.29
2021-03-30 3665 1150472 1074 312181984 272.50 273.50 270.00 271.50 2.50 0.93% 271.00 17 272.00 13 20.48
2021-04-01 3665 2124999 1820 577020216 271.00 275.50 269.00 270.50 4.50 -0.37% 270.50 20 271.00 3 19.32
2021-04-06 3665 1405738 1162 382581472 273.00 274.00 270.50 273.50 3.00 1.11% 273.50 20 274.00 33 19.54
2021-04-07 3665 3243537 2779 908638641 276.50 283.00 276.00 283.00 9.50 3.47% 283.00 17 283.50 25 20.21
2021-04-08 3665 1589226 1490 449253496 282.50 284.00 280.00 284.00 1.00 0.35% 284.00 28 284.50 30 20.29
2021-04-09 3665 1697583 1468 478987869 287.00 287.00 280.00 281.00 3.00 -1.06% 281.00 52 281.50 9 20.07
2021-04-12 3665 988513 993 275282263 281.00 284.00 276.00 276.50 4.50 -1.6% 276.50 43 277.00 7 19.75
2021-04-13 3665 1858093 1673 507346791 276.50 279.00 269.00 269.50 7.00 -2.53% 269.50 52 270.00 15 19.25
2021-04-14 3665 2400379 2082 639414877 272.50 273.50 259.00 270.00 0.50 0.19% 270.00 47 270.50 11 19.29
2021-04-15 3665 1165926 1179 312155785 269.50 271.00 266.00 267.00 3.00 -1.11% 267.00 7 267.50 1 19.07
2021-04-16 3665 944269 923 253938712 268.00 270.50 266.50 269.50 2.50 0.94% 269.50 8 270.00 2 19.25
2021-04-19 3665 1093825 1093 292041326 268.50 269.00 266.00 266.50 3.00 -1.11% 266.50 39 268.00 6 19.04
2021-04-20 3665 1699388 1408 453494705 266.00 269.00 265.00 266.00 0.50 -0.19% 266.00 78 266.50 37 19.00
2021-04-21 3665 747012 680 200480944 268.00 269.50 267.00 268.00 2.00 0.75% 268.00 41 268.50 22 19.14
2021-04-22 3665 1213536 1017 326468531 270.00 271.50 268.00 269.00 1.00 0.37% 269.00 8 269.50 6 19.21
2021-04-23 3665 927546 869 250416585 268.50 271.50 268.00 270.50 1.50 0.56% 270.50 11 271.00 1 19.32
2021-04-26 3665 576608 530 156111748 272.00 273.00 269.00 271.50 1.00 0.37% 271.50 5 272.00 22 19.39
2021-04-27 3665 543048 540 146290134 272.00 272.50 268.50 268.50 3.00 -1.1% 268.50 98 269.00 1 19.18
2021-04-28 3665 1063165 1004 282177446 268.50 269.50 264.00 264.50 4.00 -1.49% 264.50 13 265.00 23 18.89
2021-04-29 3665 1591394 1517 417265355 265.50 267.00 261.00 261.00 3.50 -1.32% 261.00 16 262.50 2 18.64
2021-05-03 3665 745611 785 194502853 260.50 265.50 258.00 258.00 3.00 -1.15% 258.00 11 258.50 8 18.43
2021-05-04 3665 1971236 1890 491873842 260.00 260.00 241.50 251.00 7.00 -2.71% 251.00 7 251.50 22 17.93
2021-05-05 3665 1094518 1199 269759146 250.00 252.50 242.00 242.00 9.00 -3.59% 242.00 25 242.50 3 17.29
2021-05-06 3665 1067465 1127 267839071 248.00 255.00 247.50 252.00 10.00 4.13% 251.50 5 252.00 4 18.00
2021-05-07 3665 878845 862 227606527 254.50 263.50 252.50 262.00 10.00 3.97% 261.50 20 262.00 11 18.71
2021-05-10 3665 688638 1011 176546051 260.50 261.00 254.00 255.00 7.00 -2.67% 255.00 12 255.50 6 18.21
2021-05-11 3665 940072 895 232153956 250.00 252.00 243.00 244.50 10.50 -4.12% 244.00 9 245.50 8 17.46
2021-05-12 3665 1182478 1152 284124540 243.50 249.00 234.00 240.00 4.50 -1.84% 239.50 2 240.00 2 17.14
2021-05-13 3665 825889 1809 196772013 236.50 242.50 232.00 238.00 2.00 -0.83% 238.00 7 238.50 8 17.00
2021-05-14 3665 1013418 917 243085586 242.00 245.00 237.00 237.00 1.00 -0.42% 237.00 23 237.50 5 16.93
2021-05-17 3665 3413306 2334 731675023 213.50 218.50 213.50 213.50 23.50 -9.92% 0.00 0 213.50 661 15.25
2021-05-18 3665 4294942 3739 906705491 218.00 218.00 206.00 214.50 1.00 0.47% 214.00 45 214.50 17 15.07
2021-05-19 3665 2422447 2083 507576404 210.00 213.50 207.00 209.00 5.50 -2.56% 209.00 15 209.50 5 14.69
2021-05-20 3665 2230838 1863 480841645 212.50 218.50 210.00 215.50 6.50 3.11% 215.50 23 216.00 21 15.14
2021-05-21 3665 2132395 1729 461547933 220.00 221.00 213.00 218.00 2.50 1.16% 218.00 67 218.50 15 15.32
2021-05-24 3665 3707345 2991 849165951 216.00 239.50 215.00 235.00 17.00 7.8% 234.50 5 235.00 10 16.51
2021-05-25 3665 3618469 2673 847698146 233.00 240.50 230.50 232.00 3.00 -1.28% 232.00 19 232.50 2 16.30
2021-05-26 3665 1800072 1180 422945379 233.00 238.00 232.00 233.00 1.00 0.43% 233.00 7 233.50 1 16.37
2021-05-27 3665 1407510 1229 331140173 232.00 237.00 232.00 234.50 1.50 0.64% 234.50 12 235.00 1 16.48
2021-05-28 3665 1600779 1367 383319432 238.00 242.00 236.50 241.00 6.50 2.77% 240.50 17 241.00 4 16.94
2021-05-31 3665 934549 918 227136736 240.00 245.00 238.50 243.50 2.50 1.04% 243.50 3 244.00 6 17.11
2021-06-01 3665 702742 655 171937918 240.50 246.50 240.50 246.00 2.50 1.03% 246.00 3 246.50 30 17.29
2021-06-02 3665 973301 938 235252344 244.50 247.00 237.00 240.00 6.00 -2.44% 240.00 2 240.50 6 16.87
2021-06-03 3665 862433 768 206202714 240.50 242.00 238.00 238.00 2.00 -0.83% 238.00 93 239.00 5 16.73
2021-06-04 3665 918094 827 218636342 238.50 243.00 236.00 236.50 1.50 -0.63% 236.50 11 237.50 8 16.62
2021-06-07 3665 752205 709 177678946 236.50 239.00 233.00 237.00 0.50 0.21% 237.00 6 237.50 1 16.66
2021-06-08 3665 1126649 1068 262653201 236.00 238.50 231.50 231.50 5.50 -2.32% 231.50 58 232.00 4 16.27
2021-06-09 3665 945382 790 222357613 231.50 237.50 230.50 235.00 3.50 1.51% 235.00 11 235.50 2 16.51
2021-06-10 3665 1163412 1036 278864059 235.00 241.50 234.00 240.00 5.00 2.13% 240.00 449 240.50 10 16.87
2021-06-11 3665 733613 680 175232508 240.00 241.50 237.00 237.00 3.00 -1.25% 237.00 15 237.50 6 16.66
2021-06-15 3665 380079 401 90492489 237.50 239.50 236.00 238.50 1.50 0.63% 238.50 1 239.00 5 16.76
2021-06-16 3665 509924 522 121866218 238.50 240.50 237.50 239.00 0.50 0.21% 238.50 4 239.00 2 16.80
2021-06-17 3665 937043 836 227454238 238.50 245.50 238.50 242.50 3.50 1.46% 242.50 9 243.00 16 17.04
2021-06-18 3665 1064923 961 261944647 242.00 248.00 241.50 245.50 3.00 1.24% 245.50 19 246.00 12 17.25
2021-06-21 3665 992674 937 241453566 242.50 245.50 240.50 245.00 0.50 -0.2% 244.50 3 245.00 12 17.22
2021-06-22 3665 3295808 2821 846488122 247.00 261.00 247.00 254.00 9.00 3.67% 254.00 31 254.50 1 17.85
2021-06-23 3665 5126889 4347 1386304411 258.00 276.50 258.00 273.50 19.50 7.68% 273.00 13 273.50 10 19.22
2021-06-24 3665 4009176 3155 1080175557 275.50 278.50 264.00 266.00 7.50 -2.74% 266.00 21 266.50 19 18.69
2021-06-25 3665 1718732 1501 460768187 267.00 272.00 264.00 264.00 2.00 -0.75% 264.00 22 264.50 1 18.55
2021-06-27 3665 37000 6 9250000 250.00 250.00 250.00 250.00 14.00 -5.3% 0.00 22 260.00 1 17.57
2021-06-28 3665 926265 900 245576994 265.00 267.00 262.50 265.00 1.00 6% 265.00 50 265.50 1 18.62
2021-06-29 3665 1146056 1084 303244990 266.00 268.00 262.00 262.50 2.50 -0.94% 262.50 1 263.50 1 18.45
2021-06-30 3665 1647904 1467 429183947 262.50 265.00 258.00 259.00 3.50 -1.33% 259.00 10 260.50 12 18.20
2021-07-01 3665 997966 897 255273268 261.00 261.00 252.00 252.50 6.50 -2.51% 252.50 5 254.00 23 17.74
2021-07-02 3665 2199539 1720 559117772 252.50 258.00 248.00 257.00 4.50 1.78% 257.00 62 257.50 5 18.06
2021-07-05 3665 1483475 1287 381340423 259.50 261.00 253.00 259.00 2.00 0.78% 258.50 25 259.00 10 18.20
2021-07-06 3665 2395566 2128 634558085 266.00 267.50 261.50 265.00 6.00 2.32% 265.00 7 265.50 18 18.62
2021-07-07 3665 3408843 2611 918604665 263.00 272.50 263.00 272.00 7.00 2.64% 271.50 36 272.00 60 19.11
2021-07-08 3665 2447190 2048 639711497 264.50 265.50 258.00 258.00 0.00 -5.15% 258.00 1 259.00 3 18.13
2021-07-09 3665 984713 792 253276763 258.00 259.50 255.50 256.00 2.00 -0.78% 256.00 45 257.00 3 17.99
2021-07-12 3665 873170 772 225371234 258.00 260.00 257.00 259.00 3.00 1.17% 259.00 3 259.50 21 18.20
2021-07-13 3665 1223319 1124 318127880 262.00 263.00 255.00 255.00 4.00 -1.54% 255.00 70 255.50 5 17.92
2021-07-14 3665 1192966 1034 303780760 255.50 258.50 250.50 252.50 2.50 -0.98% 252.50 10 253.50 2 17.74
2021-07-15 3665 752798 642 190389729 253.50 255.50 251.50 251.50 1.00 -0.4% 251.50 22 252.00 1 17.67
2021-07-16 3665 714331 638 179640974 252.50 253.00 250.00 252.00 0.50 0.2% 252.00 7 252.50 7 17.71
2021-07-19 3665 803976 744 200196388 251.50 251.50 248.00 249.00 3.00 -1.19% 249.00 18 249.50 4 17.50
2021-07-20 3665 1554808 1407 376430940 247.00 247.00 239.00 239.00 10.00 -4.02% 239.00 12 239.50 9 16.80
2021-07-21 3665 939813 884 228746086 240.00 245.50 240.00 242.00 3.00 1.26% 241.50 7 242.00 3 17.01
2021-07-22 3665 770000 675 188279500 242.50 246.50 242.50 245.00 3.00 1.24% 244.50 12 245.00 12 17.22
2021-07-23 3665 1034495 880 257095245 246.00 251.00 245.00 247.50 2.50 1.02% 247.50 9 248.00 26 17.39
2021-07-26 3665 1224316 1111 311175833 252.00 258.00 251.00 254.00 6.50 2.63% 254.00 1 254.50 21 17.85
2021-07-27 3665 1458699 1220 371614277 262.00 262.00 248.00 248.00 6.00 -2.36% 248.00 44 249.00 1 17.43
2021-07-28 3665 842370 805 209499440 248.00 253.00 242.00 250.00 2.00 0.81% 250.00 250 250.50 8 17.57
2021-07-29 3665 671407 567 168053888 255.00 255.00 247.50 251.00 1.00 0.4% 251.00 4 251.50 6 17.64
2021-07-30 3665 1641966 1167 421692712 254.50 259.50 253.50 257.00 6.00 2.39% 256.50 68 257.00 14 18.06
2021-08-02 3665 792903 791 202675462 259.50 259.50 253.50 256.00 1.00 -0.39% 256.00 1 256.50 5 17.99
2021-08-03 3665 1465791 1221 376764118 258.00 262.50 251.00 251.00 5.00 -1.95% 251.00 21 253.50 3 17.64
2021-08-04 3665 577873 559 145020328 253.50 254.50 250.00 250.00 1.00 -0.4% 250.00 96 250.50 3 17.57
2021-08-05 3665 480832 425 121307648 251.00 254.00 250.00 251.50 1.50 0.6% 251.00 11 252.50 4 17.67
2021-08-06 3665 401737 385 100179733 251.50 251.50 247.50 247.50 4.00 -1.59% 247.00 11 247.50 6 17.39
2021-08-09 3665 349966 326 86832214 247.00 250.00 247.00 247.50 0.00 0% 247.50 8 248.00 5 17.39
2021-08-10 3665 470487 507 114385200 248.00 249.00 240.50 241.00 6.50 -2.63% 241.00 5 241.50 4 16.94
2021-08-11 3665 549243 532 131428013 241.00 243.00 237.50 238.50 2.50 -1.04% 238.00 7 238.50 1 16.76
2021-08-12 3665 384219 362 92343729 239.00 243.00 238.50 238.50 0.00 0% 238.50 10 239.50 1 16.76
2021-08-13 3665 425819 423 100644205 239.50 240.00 233.00 233.00 5.50 -2.31% 233.00 22 233.50 3 16.37
2021-08-16 3665 683791 590 157111814 231.00 234.50 225.00 230.50 2.50 -1.07% 230.00 23 231.00 6 16.20
2021-08-17 3665 1160275 1069 259963563 231.00 231.50 216.50 218.00 12.50 -5.42% 217.50 6 218.00 7 15.32
2021-08-18 3665 3341464 2731 716371190 211.00 221.00 208.00 220.00 2.00 0.92% 219.50 2 220.00 27 15.46
2021-08-19 3665 1753157 1557 378560195 218.00 220.50 210.00 216.50 3.50 -1.59% 215.50 1 216.50 18 15.21
2021-08-20 3665 1575515 1189 341154854 218.00 220.00 210.00 214.00 2.50 -1.15% 213.00 1 214.00 3 15.04
2021-08-23 3665 1196880 854 259727279 216.50 222.00 213.00 217.00 3.00 1.4% 217.00 8 218.00 1 15.25
2021-08-24 3665 1474098 1203 334857217 220.00 231.50 219.50 230.50 13.50 6.22% 230.50 3 231.00 19 16.20
2021-08-25 3665 866725 720 201414316 227.00 235.50 227.00 234.00 3.50 1.52% 233.50 8 234.50 9 16.44
2021-08-26 3665 1854353 1538 417159441 233.00 233.00 221.00 221.50 12.50 -5.34% 221.00 53 222.00 1 15.57
2021-08-27 3665 1025673 1007 224689839 223.00 223.50 215.50 217.50 4.00 -1.81% 217.50 9 218.00 1 15.28
2021-08-30 3665 787544 596 173850641 222.00 222.50 216.00 221.00 3.50 1.61% 220.50 10 221.00 12 15.53
2021-08-31 3665 1087329 847 243804743 223.00 228.50 221.00 227.50 6.50 2.94% 226.50 3 227.50 13 15.99
2021-09-01 3665 2005285 1775 476325766 236.00 240.00 234.50 235.50 8.00 3.52% 235.50 6 236.00 8 16.55
2021-09-02 3665 1113048 776 261413749 237.00 237.00 231.00 235.50 0.00 0% 235.50 11 236.00 6 16.14
2021-09-03 3665 979868 797 232586233 238.00 242.00 235.00 236.50 1.00 0.42% 236.00 96 236.50 3 16.21
2021-09-06 3665 802215 696 187768871 236.50 237.00 231.00 231.00 5.50 -2.33% 231.00 15 232.00 8 15.83
2021-09-07 3665 1038345 912 242111376 233.00 238.00 229.50 234.00 3.00 1.3% 234.00 4 234.50 7 16.04
2021-09-08 3665 2442589 2081 585294944 235.00 243.00 235.00 239.50 5.50 2.35% 239.00 4 239.50 4 16.42
2021-09-09 3665 431785 421 102565593 238.00 239.50 235.00 238.00 1.50 -0.63% 237.50 5 238.50 3 16.31
2021-09-10 3665 1158857 938 272549968 236.50 238.00 232.50 237.00 1.00 -0.42% 237.00 8 237.50 5 16.24
2021-09-13 3665 368302 347 87524244 236.00 239.50 235.50 238.00 1.00 0.42% 237.50 3 238.00 2 16.31
2021-09-14 3665 1163759 1027 280376542 238.50 243.00 238.00 238.00 0.00 0% 238.00 23 238.50 16 16.31
2021-09-15 3665 502634 482 118969901 239.50 240.00 232.00 238.00 0.00 0% 237.50 2 238.00 2 16.31
2021-09-16 3665 373193 626 89587816 239.50 241.50 239.00 240.00 2.00 0.84% 239.50 3 240.00 4 16.45
2021-09-17 3665 1696000 1288 418271000 241.50 250.00 240.00 248.50 8.50 3.54% 248.00 15 249.00 15 17.03
2021-09-22 3665 824653 1386 202788556 243.50 248.50 241.00 247.50 1.00 -0.4% 247.00 17 248.00 23 16.96
2021-09-23 3665 585822 2134 146123045 250.50 251.00 248.00 248.00 0.50 0.2% 248.00 5 248.50 3 17.00
2021-09-24 3665 673888 1015 168715779 253.00 253.00 248.50 250.00 2.00 0.81% 249.50 43 250.00 6 17.14
2021-09-27 3665 710194 685 173678009 248.00 249.50 243.00 243.00 7.00 -2.8% 243.00 18 244.00 2 16.66
2021-09-28 3665 1424979 1474 332359342 240.50 241.00 229.00 229.50 13.50 -5.56% 229.50 1 230.00 43 15.73
2021-09-29 3665 1566526 1162 351257116 225.00 228.00 221.00 222.00 7.50 -3.27% 222.00 15 222.50 1 15.22
2021-09-30 3665 829355 998 186168102 224.50 227.00 222.50 223.50 1.50 0.68% 223.50 14 226.00 13 15.32
2021-10-04 3665 1227047 768 301240021 245.50 245.50 245.50 245.50 0.00 9.84% 245.50 7377 0.00 0 16.83
2021-10-05 3665 4144933 3498 995354762 245.00 248.00 229.00 244.50 1.00 -0.41% 243.00 5 245.00 47 16.76
2021-10-06 3665 1943222 1947 480449815 248.00 252.00 243.50 247.50 3.00 1.23% 247.50 14 248.00 6 16.96
2021-10-07 3665 1926259 1947 483251255 250.00 254.50 246.00 254.50 7.00 2.83% 254.00 10 254.50 2 17.44
2021-10-08 3665 1099460 1290 281256244 256.00 258.00 252.50 255.50 1.00 0.39% 255.00 20 256.00 17 17.51
2021-10-12 3665 1013044 1811 252439062 250.00 253.00 247.00 248.50 7.00 -2.74% 248.00 12 248.50 54 17.03
2021-10-13 3665 1081184 1120 270890821 251.50 254.00 246.00 253.00 4.50 1.81% 252.50 6 253.00 5 17.34
2021-10-14 3665 1422140 1543 357301287 256.00 256.00 246.50 246.50 6.50 -2.57% 246.50 20 248.00 16 16.90
2021-10-15 3665 4923014 4512 1283218553 250.00 267.00 250.00 264.00 17.50 7.1% 264.00 9 264.50 2 18.09
2021-10-18 3665 1748060 4291 452817710 260.50 262.50 256.50 258.50 5.50 -2.08% 258.00 1 258.50 14 17.72
2021-10-19 3665 1795413 4973 467806377 258.50 266.00 257.50 259.50 1.00 0.39% 259.50 1 260.00 260 17.79
2021-10-20 3665 2373823 2193 627215931 263.00 269.00 259.50 265.50 6.00 2.31% 265.00 60 265.50 4 18.20
2021-10-21 3665 1829741 1514 477346994 264.50 264.50 258.00 258.00 7.50 -2.82% 258.00 7 258.50 2 17.68
2021-10-22 3665 1309552 1121 338688685 256.00 262.00 254.00 260.00 2.00 0.78% 260.00 166 260.50 18 17.82
2021-10-25 3665 2250708 2680 597084635 260.00 268.50 259.50 265.00 5.00 1.92% 264.50 16 265.00 2 18.16
2021-10-26 3665 3796771 3069 1022981269 272.00 276.50 265.00 269.00 4.00 1.51% 268.00 3 269.00 77 18.44
2021-10-27 3665 2002674 1687 526702025 266.00 268.50 260.50 263.50 5.50 -2.04% 263.00 51 263.50 1 18.06
2021-10-28 3665 1392455 1129 363280024 263.50 265.50 258.50 259.50 4.00 -1.52% 259.50 7 260.00 2 17.79
2021-10-29 3665 1100633 1228 285912524 263.00 264.50 256.50 256.50 3.00 -1.16% 256.50 13 257.00 1 17.58
2021-11-01 3665 2231010 1824 591409230 258.00 268.50 258.00 267.00 10.50 4.09% 266.50 12 267.00 8 18.30
2021-11-02 3665 1867323 3636 492821633 269.50 269.50 261.00 262.00 5.00 -1.87% 262.00 6 263.00 1 17.96
2021-11-03 3665 1350575 1439 358261782 262.00 267.50 261.50 266.00 4.00 1.53% 265.00 1 266.00 9 18.23
2021-11-04 3665 2295233 2479 619933162 267.00 274.00 266.00 266.00 0.00 0% 266.00 47 267.00 1 18.23
2021-11-05 3665 1200881 2133 323964869 268.00 272.50 265.00 271.00 5.00 1.88% 270.50 8 271.00 6 18.57
2021-11-08 3665 1109168 1384 299464859 270.00 275.00 266.50 266.50 4.50 -1.66% 266.50 19 268.00 1 18.27
2021-11-09 3665 1345622 2660 354875807 266.00 268.00 262.00 262.00 4.50 -1.69% 262.00 80 262.50 4 17.96
2021-11-10 3665 1747232 1797 450981322 260.50 262.50 256.00 260.00 2.00 -0.76% 260.00 137 260.50 13 17.82
2021-11-11 3665 426179 510 110248621 257.00 261.00 257.00 257.50 2.50 -0.96% 257.50 24 259.00 2 17.65
2021-11-12 3665 442058 1109 114561318 261.50 262.00 257.50 257.50 0.00 0% 257.50 11 259.00 2 17.65
2021-11-15 3665 533154 1298 138687237 262.00 262.00 259.00 259.50 2.00 0.78% 259.00 31 260.00 6 16.87
2021-11-16 3665 3834083 4133 1022051759 263.50 273.00 260.00 260.00 0.50 0.19% 260.00 10 260.50 57 16.91
2021-11-17 3665 1634165 2324 432759407 263.00 268.50 262.00 262.00 2.00 0.77% 262.00 5 263.50 27 17.04
2021-11-18 3665 1508775 3149 391216428 265.50 265.50 257.00 257.00 5.00 -1.91% 257.00 82 258.00 58 16.71
2021-11-19 3665 1801677 1505 458009234 253.00 258.50 253.00 253.50 3.50 -1.36% 253.50 15 254.00 2 16.48
2021-11-22 3665 2448491 1633 634276145 255.00 265.00 252.50 258.50 5.00 1.97% 258.00 30 258.50 8 16.81
2021-11-23 3665 1073420 572 276619439 257.00 259.00 256.50 258.50 0.00 0% 258.00 1 258.50 188 16.81
2021-11-24 3665 923831 753 240498227 256.50 264.00 256.00 262.50 4.00 1.55% 262.00 1 262.50 9 17.07
2021-11-25 3665 715300 1160 185725527 266.00 266.00 257.50 257.50 5.00 -1.9% 257.00 37 257.50 2 16.74
2021-11-26 3665 897751 794 228550775 257.50 258.50 253.00 256.00 1.50 -0.58% 255.50 2 256.00 6 16.64
2021-11-29 3665 780937 688 196466456 249.50 255.50 247.00 253.00 3.00 -1.17% 253.00 6 253.50 1 16.45
2021-11-30 3665 491253 840 125945802 256.00 258.50 253.50 258.50 5.50 2.17% 256.00 1 259.00 22 16.81
2021-12-01 3665 743549 733 188746737 255.50 256.00 251.00 255.00 3.50 -1.35% 255.00 77 255.50 17 16.58
2021-12-02 3665 756876 721 190870314 253.50 256.00 250.00 250.00 5.00 -1.96% 250.00 42 250.50 3 16.25
2021-12-03 3665 323194 326 81309694 253.00 253.00 250.50 250.50 0.50 0.2% 250.50 5 251.00 1 16.29
2021-12-06 3665 492183 508 122692702 250.50 254.00 248.50 248.50 2.00 -0.8% 248.50 6 249.00 12 16.16
2021-12-07 3665 724374 643 184032237 255.00 255.00 253.00 253.50 5.00 2.01% 253.50 10 254.00 11 16.48
2021-12-08 3665 722741 1478 183738755 254.00 255.50 252.50 253.50 0.00 0% 253.50 67 254.00 10 16.48
2021-12-09 3665 485013 434 123738172 255.00 256.50 253.50 255.50 2.00 0.79% 255.00 14 255.50 8 16.61
2021-12-10 3665 451045 855 114320856 255.00 255.00 251.00 253.00 2.50 -0.98% 252.50 23 253.00 8 16.45
2021-12-13 3665 852529 1114 212804043 250.50 255.00 247.50 247.50 5.50 -2.17% 247.50 19 248.00 12 16.09
2021-12-14 3665 557645 581 136829576 247.50 247.50 244.00 245.00 2.50 -1.01% 245.00 10 245.50 3 15.93
2021-12-15 3665 832153 695 202144949 245.00 246.50 241.50 241.50 3.50 -1.43% 241.50 9 242.00 1 15.70
2021-12-16 3665 663298 617 159550573 243.00 246.00 242.00 243.00 1.50 0.62% 243.00 17 243.50 2 15.80
2021-12-17 3665 607396 322 146973994 241.00 243.00 240.00 242.00 1.00 -0.41% 242.00 48 242.50 2 15.73
2021-12-20 3665 564446 474 137633882 241.00 246.50 240.00 245.50 3.50 1.45% 245.50 1 246.00 5 15.96
2021-12-21 3665 487303 789 120251064 246.50 249.00 244.00 248.00 2.50 1.02% 248.00 1 248.50 6 16.12
2021-12-22 3665 552310 755 137101226 249.50 252.00 247.00 251.00 3.00 1.21% 250.50 4 251.00 11 16.32
2021-12-23 3665 737907 689 184621386 252.50 253.50 251.00 252.50 1.50 0.6% 252.50 21 253.00 9 16.42
2021-12-24 3665 754345 390 190246265 254.00 255.00 253.50 254.00 1.50 0.59% 253.50 9 254.00 10 16.52
2021-12-27 3665 280192 402 71343987 255.50 255.50 253.00 255.50 1.50 0.59% 255.00 5 255.50 23 16.61
2021-12-28 3665 428909 307 109118811 255.50 256.00 254.00 255.00 0.50 -0.2% 255.00 8 255.50 21 16.58
2021-12-29 3665 1049183 914 271309683 256.00 260.00 256.00 258.50 3.50 1.37% 258.50 22 259.00 16 16.81
2021-12-30 3665 506850 921 131884345 260.00 261.00 258.50 261.00 2.50 0.97% 260.50 2 261.00 51 16.97