F-臻鼎(4958)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　　　119.00
0
0%		119.00
0
0%		 120.00
1
0.84%		119.00
-1
-0.83%		 　118.00
-1
-0.84%		118.00
0
0%		121.00
3
2.54%		122.00
1
0.83%		117.50
-4.5
-3.69%		 　118.50
1
0.85%		117.00
-1.5
-1.27%		113.00
-4
-3.42%		115.00
2
1.77%		117.00
2
1.74%		 　121.00
4
3.42%		118.50
-2.5
-2.07%		120.50
2
1.69%		116.00
-4.5
-3.73%		114.00
-2
-1.72%		 117.94
2 月　113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		116.00
3
2.65%		 　　　　　　　　　　　116.00
0
0%		118.00
2
1.72%		120.50
2.5
2.12%		 　　117.50
-3
-2.49%		 122.00
4.5
3.83%		 118.71
3 月　121.00
-1
-0.82%		122.50
1.5
1.24%		119.50
-3
-2.45%		119.50
0
0%		 　119.00
-0.5
-0.42%		118.00
-1
-0.84%		119.50
1.5
1.27%		119.00
-0.5
-0.42%		120.50
1.5
1.26%		 　121.00
0.5
0.41%		122.50
1.5
1.24%		124.50
2
1.63%		127.50
3
2.41%		127.50
0
0%		 　127.00
-0.5
-0.39%		125.00
-2
-1.57%		126.00
1
0.8%		123.50
-2.5
-1.98%		124.50
1
0.81%		 　125.50
1
0.8%		125.00
-0.5
-0.4%		 122.63
4 月118.00
-7
-5.6%		 　　　117.50
-0.5
-0.42%		116.50
-1
-0.85%		115.50
-1
-0.86%		113.00
-2.5
-2.16%		 　114.50
1.5
1.33%		112.00
-2.5
-2.18%		108.50
-3.5
-3.13%		109.00
0.5
0.46%		111.50
2.5
2.29%		 　109.00
-2.5
-2.24%		107.00
-2
-1.83%		104.50
-2.5
-2.34%		103.50
-1
-0.96%		104.00
0.5
0.48%		 　104.00
0
0%		106.00
2
1.92%		104.50
-1.5
-1.42%		106.00
1.5
1.44%		 109.12
5 月　　99.30
-6.7
-6.32%		98.70
-0.6
-0.6%		98.40
-0.3
-0.3%		98.70
0.3
0.3%		99.80
1.1
1.11%		 　97.30
-2.5
-2.51%		92.50
-4.8
-4.93%		87.00
-5.5
-5.95%		91.80
4.8
5.52%		90.00
-1.8
-1.96%		 　88.80
-1.2
-1.33%		90.30
1.5
1.69%		91.60
1.3
1.44%		91.10
-0.5
-0.55%		91.80
0.7
0.77%		 　93.70
1.9
2.07%		94.70
1
1.07%		94.70
0
0%		93.60
-1.1
-1.16%		97.00
3.4
3.63%		 97.00
0
0%		94.29
6 月98.40
1.4
1.44%		96.90
-1.5
-1.52%		97.30
0.4
0.41%		97.20
-0.1
-0.1%		 　96.40
-0.8
-0.82%		95.70
-0.7
-0.73%		96.00
0.3
0.31%		101.00
5
5.21%		101.50
0.5
0.5%		 　　101.00
-0.5
-0.49%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		102.50
1.5
1.49%		 　99.90
-2.6
-2.54%		99.90
0
0%		105.50
5.6
5.61%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		 　107.00
1.5
1.42%		108.50
1.5
1.4%		105.00
-3.5
-3.23%		 101.21
7 月103.50
-1.5
-1.43%		104.00
0.5
0.48%		 　106.00
2
1.92%		104.50
-1.5
-1.42%		106.00
1.5
1.44%		106.00
0
0%		105.00
-1
-0.94%		 　105.00
0
0%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		107.50
2.5
2.38%		109.00
1.5
1.4%		 　107.00
-2
-1.83%		103.50
-3.5
-3.27%		102.00
-1.5
-1.45%		103.50
1.5
1.47%		103.50
0
0%		 　104.00
0.5
0.48%		105.00
1
0.96%		106.00
1
0.95%		107.00
1
0.94%		104.50
-2.5
-2.34%		 105.13
8 月　104.50
0
0%		104.50
0
0%		103.50
-1
-0.96%		105.00
1.5
1.45%		104.00
-1
-0.95%		 　102.50
-1.5
-1.44%		100.50
-2
-1.95%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		98.00
-2.5
-2.49%		 　96.40
-1.6
-1.63%		97.00
0.6
0.62%		98.10
1.1
1.13%		95.00
-3.1
-3.16%		95.00
0
0%		 　97.00
2
2.11%		96.50
-0.5
-0.52%		98.10
1.6
1.66%		96.70
-1.4
-1.43%		97.30
0.6
0.62%		 　96.80
-0.5
-0.51%		99.30
2.5
2.58%		99.19
9 月99.00
-0.3
-0.3%		98.10
-0.9
-0.91%		99.50
1.4
1.43%		 　98.40
-1.1
-1.11%		99.10
0.7
0.71%		97.60
-1.5
-1.51%		97.00
-0.6
-0.61%		98.90
1.9
1.96%		 　98.40
-0.5
-0.51%		98.60
0.2
0.2%		97.60
-1
-1.01%		97.30
-0.3
-0.31%		97.70
0.4
0.41%		 　　　95.00
-2.7
-2.76%		100.50
5.5
5.79%		102.00
1.5
1.49%		 　101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		98.20
-1.8
-1.8%		98.90
0.7
0.71%		 98.45
10 月94.70
-4.2
-4.25%		 　92.80
-1.9
-2.01%		92.00
-0.8
-0.86%		90.50
-1.5
-1.63%		94.60
4.1
4.53%		94.30
-0.3
-0.32%		 　　93.00
-1.3
-1.38%		91.20
-1.8
-1.94%		91.60
0.4
0.44%		93.80
2.2
2.4%		 　92.10
-1.7
-1.81%		94.60
2.5
2.71%		94.60
0
0%		94.20
-0.4
-0.42%		94.40
0.2
0.21%		 　95.10
0.7
0.74%		95.10
0
0%		95.60
0.5
0.53%		97.50
1.9
1.99%		96.00
-1.5
-1.54%		 94.12
11 月98.20
2.2
2.29%		98.10
-0.1
-0.1%		99.70
1.6
1.63%		101.50
1.8
1.81%		101.50
0
0%		 　102.00
0.5
0.49%		103.00
1
0.98%		100.50
-2.5
-2.43%		100.50
0
0%		102.00
1.5
1.49%		 　102.50
0.5
0.49%		102.00
-0.5
-0.49%		100.00
-2
-1.96%		100.00
0
0%		100.00
0
0%		 　102.50
2.5
2.5%		101.50
-1
-0.98%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		99.10
-2.4
-2.36%		 　98.40
-0.7
-0.71%		98.00
-0.4
-0.41%		 100.72
12 月99.50
1.5
1.53%		98.00
-1.5
-1.51%		98.20
0.2
0.2%		 　98.70
0.5
0.51%		98.20
-0.5
-0.51%		98.80
0.6
0.61%		99.10
0.3
0.3%		99.10
0
0%		 　99.00
-0.1
-0.1%		97.10
-1.9
-1.92%		96.10
-1
-1.03%		98.70
2.6
2.71%		98.50
-0.2
-0.2%		 　97.70
-0.8
-0.81%		97.90
0.2
0.2%		98.60
0.7
0.72%		100.50
1.9
1.93%		101.00
0.5
0.5%		 　101.50
0.5
0.5%		101.00
-0.5
-0.49%		102.00
1
0.99%		100.50
-1.5
-1.47%		　99.1

說明:最高漲幅:5.79%最低跌幅:-6.32% 最高價:127.50最低價:87.00平均價:104.6,灰色底表示週末,漲125天(189.5)元,跌148天(-241.1)元,平盤29天
6%=3,5%=2,4%=3,3%=9,2%=29,1%=55,0%=53,-0%=1,-1%=4,-2%=6,-3%=11,-4%=33,-5%=36,-6%=57,

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 4958 16716752 9241 1987188439 115.00 122.00 115.00 119.00 5.00 0% 118.50 94 119.00 51 14.39
2021-01-05 4958 6243142 4063 741954147 119.00 120.00 118.00 119.00 0.00 0% 119.00 118 119.50 221 14.39
2021-01-07 4958 7690212 4417 932041413 122.00 123.00 120.00 120.00 0.50 0.84% 120.00 160 120.50 84 14.51
2021-01-08 4958 12683261 7367 1498574910 121.00 122.00 116.50 119.00 1.00 -0.83% 118.50 15 119.00 4 14.39
2021-01-11 4958 8328935 4873 979619343 118.50 119.00 116.50 118.00 1.00 -0.84% 118.00 79 118.50 241 14.27
2021-01-12 4958 12801536 6380 1531890812 118.50 121.50 117.50 118.00 0.00 0% 118.00 98 118.50 33 14.27
2021-01-13 4958 7928805 4577 955444984 119.50 121.50 119.00 121.00 3.00 2.54% 120.50 162 121.00 242 14.63
2021-01-14 4958 15858176 8328 1937641894 122.00 124.00 120.50 122.00 1.00 0.83% 121.50 75 122.00 60 14.75
2021-01-15 4958 15761021 9159 1876233112 123.00 123.00 117.00 117.50 4.50 -3.69% 117.50 95 118.00 175 14.21
2021-01-18 4958 7590310 4556 885218855 116.50 118.50 114.00 118.50 1.00 0.85% 118.00 108 118.50 36 14.33
2021-01-19 4958 4276497 2760 502968438 118.00 118.50 117.00 117.00 1.50 -1.27% 117.00 709 117.50 1 14.15
2021-01-20 4958 11201513 7408 1277632443 117.00 118.00 112.00 113.00 4.00 -3.42% 113.00 119 113.50 100 13.66
2021-01-21 4958 6342499 3642 733172696 115.00 117.00 114.50 115.00 2.00 1.77% 115.00 7 115.50 115 13.91
2021-01-22 4958 8917866 5074 1037753365 116.00 118.00 114.50 117.00 2.00 1.74% 116.50 210 117.00 133 14.15
2021-01-25 4958 13781401 7613 1649763778 118.00 121.50 117.00 121.00 4.00 3.42% 121.00 130 121.50 337 14.63
2021-01-26 4958 14325426 8229 1730522336 122.00 124.00 117.50 118.50 2.50 -2.07% 118.00 222 118.50 14 14.33
2021-01-27 4958 6846429 3967 823214627 120.00 121.50 118.50 120.50 2.00 1.69% 120.00 333 120.50 83 14.57
2021-01-28 4958 9289051 5236 1088335186 118.00 119.00 116.00 116.00 4.50 -3.73% 116.00 574 116.50 39 14.03
2021-01-29 4958 8719351 4794 1004731136 117.00 117.00 114.00 114.00 2.00 -1.72% 114.00 320 114.50 95 13.78
2021-02-02 4958 6916667 3421 791627512 115.00 116.00 113.00 113.50 0.50 -0.44% 113.50 126 114.00 157 13.72
2021-02-03 4958 5312006 2898 602870275 114.00 114.50 113.00 113.00 0.50 -0.44% 113.00 473 113.50 97 13.66
2021-02-04 4958 6721434 3354 772356085 113.00 116.50 112.00 116.00 3.00 2.65% 115.50 40 116.00 86 14.03
2021-02-17 4958 6561303 3632 762337223 116.50 118.00 115.00 116.00 0.50 0% 115.50 148 116.00 11 14.03
2021-02-18 4958 5960484 2870 698677544 116.00 118.50 115.00 118.00 2.00 1.72% 118.00 154 118.50 481 14.27
2021-02-19 4958 8748748 4589 1043733454 118.00 120.50 116.50 120.50 2.50 2.12% 120.00 60 120.50 314 14.57
2021-02-23 4958 6608574 2866 783018914 119.00 120.00 117.50 117.50 2.50 -2.49% 117.50 203 118.00 55 14.21
2021-02-25 4958 14094434 7924 1721104414 121.50 123.50 120.50 122.00 3.00 3.83% 121.50 566 122.00 70 14.75
2021-03-02 4958 5533925 3101 671410844 121.50 122.50 120.00 121.00 1.00 -0.82% 121.00 551 121.50 221 14.63
2021-03-03 4958 6872296 4332 844260481 123.50 125.00 121.50 122.50 1.50 1.24% 122.50 12 123.00 511 14.81
2021-03-04 4958 5255709 3246 630919414 121.50 122.50 118.50 119.50 3.00 -2.45% 119.00 272 119.50 11 14.45
2021-03-05 4958 2757047 1749 327913545 118.00 120.00 117.50 119.50 0.00 0% 119.00 289 119.50 12 14.45
2021-03-08 4958 3099110 1767 372042899 122.00 122.00 119.00 119.00 0.50 -0.42% 118.50 231 119.00 4 14.39
2021-03-09 4958 3608298 2268 426072102 119.00 119.50 117.00 118.00 1.00 -0.84% 118.00 120 118.50 74 14.27
2021-03-10 4958 2882391 1500 342943333 119.00 120.00 118.00 119.50 1.50 1.27% 119.00 32 119.50 21 14.45
2021-03-11 4958 3757449 2331 448480074 120.00 120.00 119.00 119.00 0.50 -0.42% 119.00 100 119.50 116 14.39
2021-03-12 4958 3973497 2394 478028352 120.00 121.00 119.50 120.50 1.50 1.26% 120.50 41 121.00 606 14.57
2021-03-15 4958 4020477 2398 486391305 120.50 122.50 120.00 121.00 0.50 0.41% 120.50 130 121.50 248 14.63
2021-03-16 4958 7239271 3957 887405783 122.00 124.00 121.00 122.50 1.50 1.24% 122.50 19 123.00 415 14.81
2021-03-17 4958 12345484 6908 1536796170 123.00 125.50 122.50 124.50 2.00 1.63% 124.00 78 124.50 220 15.05
2021-03-18 4958 14283492 8815 1814950447 126.00 129.00 125.00 127.50 3.00 2.41% 127.50 322 128.00 224 15.42
2021-03-19 4958 8482104 4678 1079743724 127.00 128.50 126.50 127.50 0.00 0% 127.00 507 127.50 139 15.42
2021-03-22 4958 9213104 5190 1175985134 128.50 129.50 126.50 127.00 0.50 -0.39% 127.00 118 127.50 327 15.36
2021-03-23 4958 9641366 5175 1213292517 128.00 128.50 124.00 125.00 2.00 -1.57% 125.00 45 125.50 142 15.11
2021-03-24 4958 6691071 3805 849394015 125.50 128.50 125.00 126.00 1.00 0.8% 125.50 384 126.00 17 15.24
2021-03-25 4958 5132683 3107 638790671 126.00 126.00 123.00 123.50 2.50 -1.98% 123.50 38 124.00 88 14.93
2021-03-26 4958 2468730 1795 307298448 125.00 125.00 124.00 124.50 1.00 0.81% 124.00 318 124.50 38 15.05
2021-03-29 4958 2370232 1689 297272634 125.50 126.00 125.00 125.50 1.00 0.8% 125.50 39 126.00 510 15.18
2021-03-30 4958 4115596 2422 514693274 126.00 126.00 124.00 125.00 0.50 -0.4% 125.00 35 125.50 125 15.11
2021-04-01 4958 12195936 7008 1444758330 120.50 121.00 117.50 118.00 2.50 -5.6% 117.50 1069 118.00 655 13.77
2021-04-06 4958 9326175 4859 1098123692 118.50 119.00 117.00 117.50 0.50 -0.42% 117.00 997 117.50 14 13.71
2021-04-07 4958 11304498 6415 1314858386 117.50 118.00 115.00 116.50 1.00 -0.85% 116.00 778 116.50 573 13.59
2021-04-08 4958 16321677 9110 1885832480 116.50 117.00 114.50 115.50 1.00 -0.86% 115.50 20 116.00 480 13.48
2021-04-09 4958 17941629 9882 2040392304 115.50 116.00 113.00 113.00 2.50 -2.16% 113.00 1715 113.50 77 13.19
2021-04-12 4958 8852886 5458 1011316160 113.50 115.00 113.00 114.50 1.50 1.33% 114.50 28 115.00 385 13.36
2021-04-13 4958 11032969 7760 1241064869 113.50 114.00 112.00 112.00 2.50 -2.18% 112.00 614 112.50 230 13.07
2021-04-14 4958 15581323 9577 1695435403 112.00 112.50 107.00 108.50 3.50 -3.13% 108.00 404 108.50 56 12.66
2021-04-15 4958 9182490 5821 1001090554 109.50 111.00 108.00 109.00 0.50 0.46% 109.00 71 109.50 80 12.72
2021-04-16 4958 4600876 3274 509263423 109.00 111.50 109.00 111.50 2.50 2.29% 111.00 237 111.50 47 13.01
2021-04-19 4958 7714942 5586 840474165 111.50 111.50 108.50 109.00 2.50 -2.24% 108.50 185 109.00 112 12.72
2021-04-20 4958 11067736 6469 1185216975 109.00 109.00 106.00 107.00 2.00 -1.83% 106.50 243 107.00 100 12.49
2021-04-21 4958 10588088 6462 1111095347 106.50 107.00 104.00 104.50 2.50 -2.34% 104.50 243 105.00 227 12.19
2021-04-22 4958 8055229 5827 839290666 106.00 106.50 103.00 103.50 1.00 -0.96% 103.00 813 103.50 6 12.08
2021-04-23 4958 5664391 3402 589792836 104.50 105.00 103.00 104.00 0.50 0.48% 104.00 143 104.50 170 12.14
2021-04-26 4958 6677815 4185 694446387 104.50 105.50 103.50 104.00 0.00 0% 104.00 4 104.50 151 12.14
2021-04-27 4958 5689476 3505 597875247 104.50 106.00 103.00 106.00 2.00 1.92% 105.50 190 106.00 176 12.37
2021-04-28 4958 4922118 2972 516410027 106.00 106.00 104.00 104.50 1.50 -1.42% 104.50 7 105.00 111 12.19
2021-04-29 4958 6983408 4023 742609972 105.00 107.50 104.00 106.00 1.50 1.44% 106.00 109 106.50 107 12.37
2021-05-03 4958 14003981 8795 1414316213 106.00 106.00 99.30 99.30 6.70 -6.32% 99.30 36 99.40 2 11.59
2021-05-04 4958 7873278 5884 780625784 99.50 101.00 97.40 98.70 0.60 -0.6% 98.70 71 98.80 4 11.52
2021-05-05 4958 5483169 3795 541587761 99.20 99.70 98.30 98.40 0.30 -0.3% 98.30 194 98.50 7 11.48
2021-05-06 4958 9419842 5058 932185624 98.60 100.00 98.40 98.70 0.30 0.3% 98.70 79 98.80 14 11.52
2021-05-07 4958 7000753 3436 700254540 99.60 101.00 99.40 99.80 1.10 1.11% 99.80 41 99.90 28 11.65
2021-05-10 4958 8468282 5255 830629617 100.00 100.50 97.20 97.30 2.50 -2.51% 97.30 168 97.40 11 11.25
2021-05-11 4958 9072512 6325 853387777 96.50 96.60 92.00 92.50 4.80 -4.93% 92.40 18 92.50 30 10.69
2021-05-12 4958 14133236 8957 1244645883 92.50 93.00 84.00 87.00 5.50 -5.95% 87.00 8 87.10 15 10.06
2021-05-13 4958 12247946 7657 1114916905 86.60 94.80 85.70 91.80 4.80 5.52% 91.70 25 91.80 21 10.61
2021-05-14 4958 7699852 4979 701955449 92.60 93.50 89.10 90.00 1.80 -1.96% 90.00 37 90.10 11 10.40
2021-05-17 4958 6701959 4407 595491082 85.20 90.30 85.20 88.80 1.20 -1.33% 88.70 2 88.80 10 10.27
2021-05-18 4958 10039362 5431 907687485 89.30 92.80 88.60 90.30 1.50 1.69% 90.20 75 90.30 14 10.44
2021-05-19 4958 4430350 2846 403960590 90.00 92.30 89.60 91.60 1.30 1.44% 91.60 20 91.70 4 10.59
2021-05-20 4958 2582744 2044 236188670 91.60 92.20 91.00 91.10 0.50 -0.55% 91.00 111 91.10 8 10.53
2021-05-21 4958 3033056 1932 278975033 92.20 93.10 91.40 91.80 0.70 0.77% 91.80 5 91.90 43 10.61
2021-05-24 4958 3818947 2630 355215085 91.50 93.80 91.20 93.70 1.90 2.07% 93.60 27 93.70 38 10.83
2021-05-25 4958 4337265 2820 409192352 93.30 94.80 93.30 94.70 1.00 1.07% 94.60 7 94.70 12 10.95
2021-05-26 4958 3014118 2453 285371421 94.70 95.30 94.20 94.70 0.00 0% 94.60 2 94.70 1 10.95
2021-05-27 4958 9784513 4180 921759507 94.10 95.60 93.30 93.60 1.10 -1.16% 93.50 106 93.60 22 10.82
2021-05-28 4958 8112511 5624 786581921 94.50 98.70 94.00 97.00 3.40 3.63% 97.00 193 97.10 83 11.21
2021-05-31 4958 5403231 3779 522260009 97.00 97.80 95.20 97.00 0.00 0% 97.00 23 97.10 34 11.21
2021-06-01 4958 5799243 3243 569887578 98.00 99.50 97.10 98.40 1.40 1.44% 98.30 19 98.40 85 11.38
2021-06-02 4958 4238433 2648 413412125 99.10 99.20 96.60 96.90 1.50 -1.52% 96.90 9 97.00 23 11.20
2021-06-03 4958 2289308 1375 222491383 97.50 97.90 96.30 97.30 0.40 0.41% 97.30 24 97.50 2 11.25
2021-06-04 4958 1465194 1103 141762014 96.90 97.30 96.30 97.20 0.10 -0.1% 97.10 1 97.20 23 11.24
2021-06-07 4958 3140408 2347 300834249 97.50 97.50 94.20 96.40 0.80 -0.82% 96.40 3 96.50 25 11.14
2021-06-08 4958 4204627 2665 404735207 96.60 97.20 95.60 95.70 0.70 -0.73% 95.70 22 95.90 6 11.06
2021-06-09 4958 2073941 1495 199649595 95.80 96.90 95.80 96.00 0.30 0.31% 96.00 29 96.10 25 11.10
2021-06-10 4958 11192403 6771 1115555497 96.50 101.00 95.80 101.00 5.00 5.21% 100.50 145 101.00 297 11.68
2021-06-11 4958 9526941 5512 970708793 100.00 103.50 99.20 101.50 0.50 0.5% 101.50 6 102.00 166 11.73
2021-06-15 4958 4548352 2304 461190880 101.50 102.50 100.50 101.00 0.50 -0.49% 101.00 44 101.50 76 11.68
2021-06-16 4958 3782171 2223 384220719 101.00 102.50 100.00 101.50 0.50 0.5% 101.00 284 101.50 23 11.73
2021-06-17 4958 3077410 1843 309896853 101.00 101.50 100.00 101.00 0.50 -0.49% 100.50 239 101.00 26 11.68
2021-06-18 4958 6443210 3972 663864397 101.00 104.00 101.00 102.50 1.50 1.49% 102.50 258 103.00 211 11.85
2021-06-21 4958 6548539 4162 659282103 101.50 103.00 99.90 99.90 2.60 -2.54% 99.90 55 100.00 26 11.55
2021-06-22 4958 4772139 2947 478164670 101.50 102.00 99.50 99.90 0.00 0% 99.90 65 100.00 18 11.55
2021-06-23 4958 9512835 5830 989813749 101.00 106.00 100.50 105.50 5.60 5.61% 105.00 343 105.50 27 12.20
2021-06-24 4958 9248807 6160 986127868 106.00 108.50 105.00 106.00 0.50 0.47% 105.50 193 106.00 77 12.25
2021-06-25 4958 5348410 3331 567706771 107.00 107.50 105.00 105.50 0.50 -0.47% 105.50 19 106.00 189 12.20
2021-06-28 4958 3701065 2269 393036023 106.00 107.00 105.00 107.00 1.50 1.42% 106.50 219 107.00 560 12.37
2021-06-29 4958 11222938 6601 1212184741 108.00 109.00 107.00 108.50 1.50 1.4% 108.00 214 108.50 420 12.54
2021-06-30 4958 7835634 4280 828261762 106.00 107.00 104.50 105.00 0.00 -3.23% 104.50 382 105.00 109 12.14
2021-07-01 4958 5052283 3069 522467692 104.50 105.00 102.50 103.50 1.50 -1.43% 103.50 66 104.00 133 11.97
2021-07-02 4958 3308043 1917 343676023 104.00 104.50 103.00 104.00 0.50 0.48% 104.00 39 104.50 190 12.02
2021-07-05 4958 3573367 2483 377849331 105.00 106.50 104.50 106.00 2.00 1.92% 105.50 416 106.00 39 12.25
2021-07-06 4958 2283590 1489 239757739 106.00 106.00 104.50 104.50 1.50 -1.42% 104.50 158 105.00 120 12.08
2021-07-07 4958 4796836 2722 508854986 104.50 107.00 104.00 106.00 1.50 1.44% 105.50 148 106.00 37 12.25
2021-07-08 4958 3691260 2121 389511888 106.00 106.50 104.50 106.00 0.00 0% 105.50 107 106.00 63 12.25
2021-07-09 4958 2178285 1451 228414607 105.00 105.50 104.00 105.00 1.00 -0.94% 105.00 101 105.50 246 12.14
2021-07-12 4958 3870847 2194 404869140 106.00 106.00 104.00 105.00 0.00 0% 104.50 81 105.00 135 12.14
2021-07-13 4958 5393425 2983 569522356 105.50 106.50 104.50 104.50 0.50 -0.48% 104.50 184 105.00 185 12.08
2021-07-14 4958 3888394 2208 408927255 105.00 106.50 104.50 105.00 0.50 0.48% 105.00 100 105.50 223 12.14
2021-07-15 4958 9869506 5361 1054729739 105.50 108.50 105.50 107.50 2.50 2.38% 107.00 714 107.50 44 12.43
2021-07-16 4958 8940075 4987 966232725 107.50 109.00 107.00 109.00 1.50 1.4% 108.50 109 109.00 827 12.60
2021-07-19 4958 3367762 2167 360857101 108.00 108.50 106.50 107.00 2.00 -1.83% 107.00 231 107.50 122 12.37
2021-07-20 4958 5495670 3689 572696185 106.00 106.00 103.00 103.50 3.50 -3.27% 103.00 73 103.50 132 11.97
2021-07-21 4958 5717867 3409 587560383 104.50 104.50 101.50 102.00 1.50 -1.45% 102.00 66 102.50 80 11.79
2021-07-22 4958 4057000 1947 420198000 103.00 104.50 102.50 103.50 1.50 1.47% 103.50 6 104.00 389 11.97
2021-07-23 4958 2661487 1474 276390425 104.00 105.00 103.00 103.50 0.00 0% 103.50 77 104.00 531 11.97
2021-07-26 4958 4202929 2501 435667731 104.00 104.50 103.00 104.00 0.50 0.48% 103.50 308 104.00 169 12.02
2021-07-27 4958 5699186 3169 600660579 104.50 106.50 104.50 105.00 1.00 0.96% 105.00 216 105.50 386 12.14
2021-07-28 4958 7453635 4209 777274216 104.50 106.50 102.00 106.00 1.00 0.95% 105.50 163 106.50 332 12.25
2021-07-29 4958 5130664 3431 546755760 107.00 107.50 105.00 107.00 1.00 0.94% 106.50 240 107.00 165 12.37
2021-07-30 4958 6666938 2998 700363908 106.00 106.50 104.50 104.50 2.50 -2.34% 104.50 123 105.00 154 12.08
2021-08-02 4958 2104317 1439 221102819 105.50 106.00 104.50 104.50 0.00 0% 104.50 332 105.00 220 12.08
2021-08-03 4958 2343829 1419 244240213 104.50 105.00 103.00 104.50 0.00 0% 104.00 44 104.50 88 12.08
2021-08-04 4958 2078261 1340 216018398 104.50 105.00 103.50 103.50 1.00 -0.96% 103.50 128 104.00 195 11.97
2021-08-05 4958 4264457 2638 448626757 104.00 106.50 103.50 105.00 1.50 1.45% 105.00 111 105.50 90 12.14
2021-08-06 4958 2085667 1333 217655856 105.00 105.50 103.50 104.00 1.00 -0.95% 104.00 265 104.50 6 12.02
2021-08-09 4958 2300117 1541 237056618 104.00 104.50 102.50 102.50 1.50 -1.44% 102.50 123 103.00 71 11.85
2021-08-10 4958 4039866 2604 406729277 103.00 103.00 99.90 100.50 2.00 -1.95% 100.50 411 101.00 112 11.62
2021-08-11 4958 3398920 2153 339989337 100.50 101.50 98.60 100.00 0.50 -0.5% 100.00 48 100.50 111 11.56
2021-08-12 4958 1053642 850 106068169 100.50 101.50 100.00 100.50 0.50 0.5% 100.00 119 100.50 15 11.62
2021-08-13 4958 2984764 2298 295007733 100.50 100.50 98.00 98.00 2.50 -2.49% 98.00 172 98.10 10 11.33
2021-08-16 4958 2532816 1779 245294187 97.50 98.50 95.50 96.40 1.60 -1.63% 96.30 28 96.40 4 11.14
2021-08-17 4958 1609940 1328 156903707 97.40 98.40 97.00 97.00 0.60 0.62% 97.00 23 97.10 6 11.21
2021-08-18 4958 2453639 1626 239344251 97.00 98.70 96.30 98.10 1.10 1.13% 98.00 12 98.10 9 11.34
2021-08-19 4958 3080162 2257 294825228 98.10 98.30 94.90 95.00 3.10 -3.16% 95.00 2 95.10 30 10.98
2021-08-20 4958 3569123 1966 340236267 96.00 96.50 93.70 95.00 0.00 0% 94.90 13 95.00 6 10.98
2021-08-23 4958 1267729 848 122941274 96.50 97.50 96.00 97.00 2.00 2.11% 97.00 21 97.10 5 11.21
2021-08-24 4958 1688045 1086 163321758 97.80 98.10 96.10 96.50 0.50 -0.52% 96.40 5 96.50 3 11.16
2021-08-25 4958 1702315 1029 166517839 97.30 98.50 96.50 98.10 1.60 1.66% 98.00 10 98.20 10 11.34
2021-08-26 4958 1646920 1186 159833350 99.00 99.00 96.60 96.70 1.40 -1.43% 96.70 61 96.80 14 11.18
2021-08-27 4958 1290244 762 125188912 97.20 97.50 96.40 97.30 0.60 0.62% 97.20 50 97.30 7 11.25
2021-08-30 4958 1620690 1163 156367333 97.70 97.80 95.80 96.80 0.50 -0.51% 96.70 6 96.80 10 11.19
2021-08-31 4958 9370978 5577 926005731 100.00 101.50 96.60 99.30 2.50 2.58% 99.20 4 99.30 38 12.26
2021-09-01 4958 4197604 2805 415089071 99.30 99.60 97.70 99.00 0.30 -0.3% 99.00 80 99.10 1 12.22
2021-09-02 4958 2552091 1704 253425931 99.00 101.00 98.10 98.10 0.90 -0.91% 98.10 20 98.20 1 12.11
2021-09-03 4958 1673876 1213 165645357 98.20 99.70 98.10 99.50 1.40 1.43% 99.40 14 99.50 6 12.28
2021-09-06 4958 1831150 1064 181393620 99.50 99.80 98.30 98.40 1.10 -1.11% 98.40 26 98.50 3 12.15
2021-09-07 4958 2427841 1596 240564684 99.60 99.90 98.40 99.10 0.70 0.71% 99.10 25 99.20 24 12.23
2021-09-08 4958 2217066 1415 218070409 99.50 99.50 97.50 97.60 1.50 -1.51% 97.60 22 97.70 32 12.05
2021-09-09 4958 1719060 1237 167119751 97.80 97.80 96.30 97.00 0.60 -0.61% 97.00 8 97.10 16 11.98
2021-09-10 4958 1214246 956 119721243 97.20 99.10 97.20 98.90 1.90 1.96% 98.80 9 98.90 1 12.21
2021-09-13 4958 925409 790 91315786 98.90 99.30 97.90 98.40 0.50 -0.51% 98.40 27 98.50 1 12.15
2021-09-14 4958 1370942 1113 135818974 98.50 99.80 98.40 98.60 0.20 0.2% 98.60 1 98.70 2 12.17
2021-09-15 4958 2174367 1570 213075035 99.00 99.00 97.40 97.60 1.00 -1.01% 97.60 6 98.20 8 12.05
2021-09-16 4958 1409911 1132 137399264 98.40 98.70 97.00 97.30 0.30 -0.31% 97.20 4 97.30 17 12.01
2021-09-17 4958 2632000 1016 257900700 97.60 99.00 97.40 97.70 0.40 0.41% 97.70 46 98.30 14 12.06
2021-09-22 4958 3907028 2792 371423062 97.00 97.00 94.20 95.00 2.70 -2.76% 95.00 60 95.10 8 11.73
2021-09-23 4958 6112919 4155 606815715 95.70 100.50 95.60 100.50 5.50 5.79% 100.00 314 100.50 169 12.41
2021-09-24 4958 3115298 2148 315552861 100.50 102.00 100.50 102.00 1.50 1.49% 101.50 84 102.00 468 12.59
2021-09-27 4958 3248134 2118 329696512 102.50 103.00 100.50 101.50 0.50 -0.49% 101.50 37 102.00 287 12.53
2021-09-28 4958 3169915 1789 317682094 100.50 101.00 99.70 100.00 1.50 -1.48% 100.00 217 100.50 17 12.35
2021-09-29 4958 4561905 3649 449080747 98.50 100.50 97.40 98.20 1.80 -1.8% 98.00 26 98.20 6 12.12
2021-09-30 4958 2921229 1690 289211395 98.70 99.80 97.60 98.90 0.70 0.71% 98.90 36 99.10 1 12.21
2021-10-01 4958 4122366 3252 395514359 98.50 98.50 94.50 94.70 4.20 -4.25% 94.60 33 94.70 81 11.69
2021-10-04 4958 3305514 2464 310178101 95.50 95.60 92.80 92.80 1.90 -2.01% 92.80 24 92.90 2 11.46
2021-10-05 4958 2787782 2111 255011490 91.00 92.50 90.20 92.00 0.80 -0.86% 91.90 7 92.00 1 11.36
2021-10-06 4958 2658347 1903 242618159 92.50 92.90 90.20 90.50 1.50 -1.63% 90.50 14 90.60 15 11.17
2021-10-07 4958 2631428 1958 248075780 91.10 95.40 91.10 94.60 4.10 4.53% 94.50 14 94.60 9 11.68
2021-10-08 4958 1233843 1072 116941524 95.80 95.90 94.00 94.30 0.30 -0.32% 94.30 1 94.40 28 11.64
2021-10-12 4958 1556351 1098 145152596 94.00 94.50 92.00 93.00 1.30 -1.38% 93.00 25 93.10 7 11.48
2021-10-13 4958 1581125 1280 145433610 94.30 94.30 91.20 91.20 1.80 -1.94% 91.20 2 91.30 3 11.26
2021-10-14 4958 747932 709 68862931 92.20 92.90 91.30 91.60 0.40 0.44% 91.60 1 91.70 1 11.31
2021-10-15 4958 1551723 1314 144968847 92.70 94.30 92.30 93.80 2.20 2.4% 93.50 6 93.80 9 11.58
2021-10-18 4958 982865 873 91579702 93.90 94.20 92.00 92.10 1.70 -1.81% 92.10 30 92.30 1 11.37
2021-10-19 4958 1655666 1291 156740090 92.60 95.30 92.60 94.60 2.50 2.71% 94.60 1 94.70 3 11.68
2021-10-20 4958 1825668 1401 173640162 95.50 96.40 94.00 94.60 0.00 0% 94.60 1 94.70 1 11.68
2021-10-21 4958 1980379 1576 188611738 96.20 96.90 94.10 94.20 0.40 -0.42% 94.20 46 94.40 28 11.63
2021-10-22 4958 1451410 1295 137925974 95.90 96.30 94.20 94.40 0.20 0.21% 94.40 36 94.90 24 11.65
2021-10-25 4958 1259016 1065 119487552 94.70 95.50 93.90 95.10 0.70 0.74% 95.00 8 95.10 19 11.74
2021-10-26 4958 1220594 1219 116414264 95.70 95.90 94.80 95.10 0.00 0% 95.00 21 95.10 4 11.74
2021-10-27 4958 1618221 1035 154594877 95.10 96.00 95.10 95.60 0.50 0.53% 95.60 24 95.80 28 11.80
2021-10-28 4958 2328888 1797 225911605 95.90 97.70 95.70 97.50 1.90 1.99% 97.40 12 97.50 5 12.04
2021-10-29 4958 2413197 2435 232942343 98.50 98.50 95.90 96.00 1.50 -1.54% 96.00 143 96.10 1 11.85
2021-11-01 4958 3173487 2099 309316452 97.40 98.30 96.20 98.20 2.20 2.29% 98.10 1 98.20 68 12.12
2021-11-02 4958 3871966 2955 381578513 98.90 99.80 97.50 98.10 0.10 -0.1% 98.00 3 98.10 17 12.11
2021-11-03 4958 2218576 1768 220024823 98.20 99.80 98.20 99.70 1.60 1.63% 99.60 8 99.70 3 12.31
2021-11-04 4958 5329834 3558 541088393 100.00 102.50 100.00 101.50 1.80 1.81% 101.50 3 102.00 30 12.53
2021-11-05 4958 5435044 3677 556766399 101.50 104.00 101.00 101.50 0.00 0% 101.50 32 102.00 118 12.53
2021-11-08 4958 2302922 1658 234685470 103.00 103.50 101.00 102.00 0.50 0.49% 101.50 39 102.00 139 12.59
2021-11-09 4958 4822593 3108 498482268 102.00 104.50 102.00 103.00 1.00 0.98% 102.50 18 103.00 41 12.72
2021-11-10 4958 3587827 2796 362628295 102.50 103.00 100.00 100.50 2.50 -2.43% 100.00 279 100.50 31 12.41
2021-11-11 4958 2185169 1496 218323894 99.50 100.50 99.10 100.50 0.00 0% 100.00 29 100.50 78 10.44
2021-11-12 4958 5359588 2904 546799856 103.00 104.50 100.50 102.00 1.50 1.49% 101.50 79 102.00 281 10.59
2021-11-15 4958 3644672 2678 375137751 103.50 104.00 102.00 102.50 0.50 0.49% 102.50 172 103.00 139 10.64
2021-11-16 4958 1731372 1224 176796875 102.50 103.00 101.50 102.00 0.50 -0.49% 101.50 240 102.00 14 10.59
2021-11-17 4958 7908604 4654 793763770 102.50 102.50 99.50 100.00 2.00 -1.96% 100.00 182 100.50 73 10.38
2021-11-18 4958 2613226 1971 260768083 100.00 101.00 99.30 100.00 0.00 0% 100.00 19 100.50 138 10.38
2021-11-19 4958 1855139 1313 185574742 100.50 101.00 99.60 100.00 0.00 0% 99.90 12 100.00 7 10.38
2021-11-22 4958 3747717 2119 381961226 100.00 103.00 100.00 102.50 2.50 2.5% 102.50 244 103.00 302 10.64
2021-11-23 4958 2869892 1531 290558989 102.50 102.50 100.50 101.50 1.00 -0.98% 101.50 155 102.00 136 10.54
2021-11-24 4958 2138790 1237 216590471 101.50 102.50 100.00 102.00 0.50 0.49% 102.00 17 102.50 149 10.59
2021-11-25 4958 1194971 1159 121192916 102.50 102.50 101.00 101.50 0.50 -0.49% 101.00 60 101.50 13 10.54
2021-11-26 4958 3655268 2197 364663375 102.00 102.00 99.00 99.10 2.40 -2.36% 99.10 19 99.20 19 10.29
2021-11-29 4958 2630917 1699 259073670 98.60 99.80 97.40 98.40 0.70 -0.71% 98.40 3 98.50 52 10.22
2021-11-30 4958 4969848 2445 489515240 99.20 99.30 98.00 98.00 0.40 -0.41% 98.00 10 98.30 4 10.18
2021-12-01 4958 2195274 1372 217222330 98.00 99.70 98.00 99.50 1.50 1.53% 99.40 2 99.50 5 10.33
2021-12-02 4958 3211510 2210 316112375 99.10 99.60 97.80 98.00 1.50 -1.51% 98.00 73 98.10 2 10.18
2021-12-03 4958 2532052 1318 248758015 98.50 98.90 97.80 98.20 0.20 0.2% 98.20 32 98.50 10 10.20
2021-12-06 4958 1893771 1255 186196339 98.20 98.80 97.70 98.70 0.50 0.51% 98.70 7 98.80 15 10.25
2021-12-07 4958 2532077 1470 249045176 99.00 99.20 98.10 98.20 0.50 -0.51% 98.20 30 98.50 28 10.20
2021-12-08 4958 2105458 1243 208407167 99.50 99.50 98.60 98.80 0.60 0.61% 98.70 50 98.80 21 10.26
2021-12-09 4958 1851254 1137 183344579 98.90 99.40 98.80 99.10 0.30 0.3% 99.00 37 99.10 3 10.29
2021-12-10 4958 1927223 1254 190846126 99.20 99.30 98.10 99.10 0.00 0% 99.00 316 99.10 13 10.29
2021-12-13 4958 1735754 1151 171808794 99.30 99.40 98.60 99.00 0.10 -0.1% 99.00 14 99.10 7 10.28
2021-12-14 4958 2135152 1409 209169605 98.90 99.00 97.00 97.10 1.90 -1.92% 97.10 28 97.20 1 10.08
2021-12-15 4958 3215367 2111 310018706 97.00 97.10 96.00 96.10 1.00 -1.03% 96.00 231 96.10 15 9.98
2021-12-16 4958 2519571 1463 246813088 96.80 98.80 96.80 98.70 2.60 2.71% 98.50 20 98.70 1 10.25
2021-12-17 4958 1944930 1850 191062741 98.60 99.30 97.60 98.50 0.20 -0.2% 98.40 1 98.50 23 10.23
2021-12-20 4958 1167029 1052 114039892 98.00 98.50 97.20 97.70 0.80 -0.81% 97.70 12 97.80 3 10.15
2021-12-21 4958 2449016 1140 239189197 97.70 98.10 96.90 97.90 0.20 0.2% 97.80 3 97.90 2 10.17
2021-12-22 4958 1088480 823 107026128 98.00 98.60 97.60 98.60 0.70 0.72% 98.50 7 98.60 2 10.24
2021-12-23 4958 2668576 1924 266654843 99.30 101.00 98.90 100.50 1.90 1.93% 100.00 159 100.50 41 10.44
2021-12-24 4958 944694 692 95124372 101.00 101.50 100.00 101.00 0.50 0.5% 100.50 43 101.00 350 10.49
2021-12-27 4958 1882741 1096 191182989 101.00 102.50 100.50 101.50 0.50 0.5% 101.50 96 102.00 509 10.54
2021-12-28 4958 1275940 782 129166505 102.00 102.50 101.00 101.00 0.50 -0.49% 100.50 210 101.00 51 10.49
2021-12-29 4958 3078974 1695 313953777 101.50 103.00 100.50 102.00 1.00 0.99% 101.50 131 102.00 45 10.59
2021-12-30 4958 1248927 1552 126128253 102.00 102.00 100.50 100.50 1.50 -1.47% 100.50 79 101.00 216 10.44