F-中租(5871)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　　　167.50
0
0%		166.00
-1.5
-0.9%		 169.00
3
1.81%		170.00
1
0.59%		 　170.00
0
0%		168.00
-2
-1.18%		172.00
4
2.38%		172.50
0.5
0.29%		170.00
-2.5
-1.45%		 　168.50
-1.5
-0.88%		168.50
0
0%		168.00
-0.5
-0.3%		166.50
-1.5
-0.89%		168.00
1.5
0.9%		 　169.00
1
0.6%		162.50
-6.5
-3.85%		161.00
-1.5
-0.92%		159.50
-1.5
-0.93%		155.00
-4.5
-2.82%		 166.96
2 月　163.00
8
5.16%		162.50
-0.5
-0.31%		164.00
1.5
0.92%		 　　　　　　　　　　　172.50
8.5
5.18%		173.50
1
0.58%		174.50
1
0.58%		 　　175.50
1
0.57%		 180.50
5
2.85%		 171.44
3 月　170.00
-10.5
-5.82%		174.50
4.5
2.65%		172.00
-2.5
-1.43%		170.00
-2
-1.16%		 　170.50
0.5
0.29%		173.50
3
1.76%		177.00
3.5
2.02%		190.00
13
7.34%		182.50
-7.5
-3.95%		 　187.50
5
2.74%		191.50
4
2.13%		191.00
-0.5
-0.26%		190.50
-0.5
-0.26%		187.00
-3.5
-1.84%		 　183.00
-4
-2.14%		183.00
0
0%		184.50
1.5
0.82%		184.00
-0.5
-0.27%		191.50
7.5
4.08%		 　194.00
2.5
1.31%		199.50
5.5
2.84%		 183.81
4 月197.00
-2.5
-1.25%		 　　　199.50
2.5
1.27%		199.00
-0.5
-0.25%		198.00
-1
-0.5%		199.50
1.5
0.76%		 　202.50
3
1.5%		203.00
0.5
0.25%		204.50
1.5
0.74%		209.50
5
2.44%		210.00
0.5
0.24%		 　205.50
-4.5
-2.14%		204.00
-1.5
-0.73%		199.50
-4.5
-2.21%		200.50
1
0.5%		204.00
3.5
1.75%		 　203.00
-1
-0.49%		202.00
-1
-0.49%		201.00
-1
-0.5%		202.00
1
0.5%		 201.98
5 月　　197.50
-4.5
-2.23%		197.50
0
0%		198.00
0.5
0.25%		200.00
2
1.01%		203.50
3.5
1.75%		 　203.50
0
0%		200.00
-3.5
-1.72%		188.00
-12
-6%		186.00
-2
-1.06%		195.50
9.5
5.11%		 　187.00
-8.5
-4.35%		197.00
10
5.35%		201.50
4.5
2.28%		202.00
0.5
0.25%		205.50
3.5
1.73%		 　209.00
3.5
1.7%		204.00
-5
-2.39%		205.50
1.5
0.74%		212.50
7
3.41%		209.50
-3
-1.41%		 208.50
-1
-0.48%		201.08
6 月209.50
1
0.48%		205.00
-4.5
-2.15%		206.00
1
0.49%		207.00
1
0.49%		 　204.50
-2.5
-1.21%		204.00
-0.5
-0.24%		203.00
-1
-0.49%		204.50
1.5
0.74%		207.00
2.5
1.22%		 　　207.50
0.5
0.24%		200.00
-7.5
-3.61%		200.50
0.5
0.25%		200.50
0
0%		 　200.50
0
0%		201.50
1
0.5%		205.50
4
1.99%		210.00
4.5
2.19%		207.00
-3
-1.43%		 　204.00
-3
-1.45%		202.50
-1.5
-0.74%		202.50
0
0%		 204.23
7 月201.00
-1.5
-0.74%		201.50
0.5
0.25%		 　207.00
5.5
2.73%		208.50
1.5
0.72%		210.00
1.5
0.72%		212.50
2.5
1.19%		208.50
-4
-1.88%		 　211.00
2.5
1.2%		216.00
5
2.37%		216.00
0
0%		219.00
3
1.39%		221.00
2
0.91%		 　221.00
0
0%		214.00
-7
-3.17%		216.50
2.5
1.17%		219.00
2.5
1.15%		222.50
3.5
1.6%		 　224.00
1.5
0.67%		220.00
-4
-1.79%		218.50
-1.5
-0.68%		224.00
5.5
2.52%		231.50
7.5
3.35%		 216.41
8 月　237.00
5.5
2.38%		234.00
-3
-1.27%		236.00
2
0.85%		218.50
-17.5
-7.42%		218.00
-0.5
-0.23%		 　221.00
3
1.38%		227.50
6.5
2.94%		230.00
2.5
1.1%		229.50
-0.5
-0.22%		233.00
3.5
1.53%		 　227.00
-6
-2.58%		226.50
-0.5
-0.22%		231.00
4.5
1.99%		225.50
-5.5
-2.38%		233.00
7.5
3.33%		 　243.50
10.5
4.51%		247.00
3.5
1.44%		244.50
-2.5
-1.01%		254.00
9.5
3.89%		263.00
9
3.54%		 　266.00
3
1.14%		266.50
0.5
0.19%		237.29
9 月260.50
-6
-2.25%		259.50
-1
-0.38%		256.50
-3
-1.16%		 　253.50
-3
-1.17%		258.00
4.5
1.78%		259.50
1.5
0.58%		264.50
5
1.93%		266.50
2
0.76%		 　272.00
5.5
2.06%		281.00
9
3.31%		277.00
-4
-1.42%		268.50
-8.5
-3.07%		255.50
-13
-4.84%		 　　　249.00
-6.5
-2.54%		254.00
5
2.01%		252.00
-2
-0.79%		 　247.00
-5
-1.98%		246.00
-1
-0.4%		240.00
-6
-2.44%		246.00
6
2.5%		 257
10 月237.00
-9
-3.66%		 　235.00
-2
-0.84%		229.50
-5.5
-2.34%		226.50
-3
-1.31%		234.00
7.5
3.31%		236.00
2
0.85%		 　　234.00
-2
-0.85%		231.50
-2.5
-1.07%		229.50
-2
-0.86%		233.50
4
1.74%		 　234.50
1
0.43%		237.50
3
1.28%		240.50
3
1.26%		244.00
3.5
1.46%		242.00
-2
-0.82%		 　245.00
3
1.24%		256.00
11
4.49%		270.50
14.5
5.66%		268.50
-2
-0.74%		266.00
-2.5
-0.93%		 243.44
11 月275.00
9
3.38%		269.50
-5.5
-2%		263.00
-6.5
-2.41%		260.50
-2.5
-0.95%		265.00
4.5
1.73%		 　261.50
-3.5
-1.32%		260.50
-1
-0.38%		251.00
-9.5
-3.65%		257.50
6.5
2.59%		252.00
-5.5
-2.14%		 　248.50
-3.5
-1.39%		252.00
3.5
1.41%		251.00
-1
-0.4%		253.50
2.5
1%		251.00
-2.5
-0.99%		 　246.00
-5
-1.99%		246.00
0
0%		246.50
0.5
0.2%		247.00
0.5
0.2%		243.00
-4
-1.62%		 　242.00
-1
-0.41%		247.00
5
2.07%		 253.26
12 月251.00
4
1.62%		253.50
2.5
1%		255.50
2
0.79%		 　256.50
1
0.39%		260.00
3.5
1.36%		263.50
3.5
1.35%		259.50
-4
-1.52%		256.50
-3
-1.16%		 　255.50
-1
-0.39%		250.00
-5.5
-2.15%		250.50
0.5
0.2%		251.50
1
0.4%		254.50
3
1.19%		 　249.50
-5
-1.96%		250.50
1
0.4%		251.00
0.5
0.2%		252.50
1.5
0.6%		255.00
2.5
0.99%		 　255.50
0.5
0.2%		264.00
8.5
3.33%		266.00
2
0.76%		263.50
-2.5
-0.94%		　255.48

說明:最高漲幅:7.34%最低跌幅:-7.42% 最高價:281.00最低價:155.00平均價:217.56,灰色底表示週末,漲155天(566)元,跌131天(-509)元,平盤16天
7%=1,6%=1,5%=9,4%=4,3%=21,2%=33,1%=59,0%=43,-0%=1,-1%=1,-2%=7,-3%=8,-4%=8,-5%=25,-6%=30,-7%=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 5871 1815139 1388 303589386 166.00 170.00 165.50 167.50 0.50 0% 167.50 2 168.00 37 15.67
2021-01-05 5871 1646298 1096 273412425 168.00 168.00 165.50 166.00 1.50 -0.9% 166.00 21 166.50 37 15.53
2021-01-07 5871 2056804 1395 346308910 167.00 169.50 166.50 169.00 3.50 1.81% 168.50 60 169.00 7 15.81
2021-01-08 5871 2236437 1588 380022617 169.00 171.50 168.00 170.00 1.00 0.59% 169.50 43 170.00 28 15.90
2021-01-11 5871 1967362 1430 332694935 168.50 171.00 167.00 170.00 0.00 0% 169.50 26 170.00 40 15.90
2021-01-12 5871 2206534 1640 369213776 170.50 170.50 165.50 168.00 2.00 -1.18% 167.50 1 168.00 143 15.72
2021-01-13 5871 4101623 2330 700540062 168.00 172.00 167.00 172.00 4.00 2.38% 172.00 30 172.50 204 16.09
2021-01-14 5871 2908676 2069 505514931 172.00 175.50 170.50 172.50 0.50 0.29% 172.00 40 172.50 5 16.14
2021-01-15 5871 2291101 1658 391875540 173.00 173.00 169.50 170.00 2.50 -1.45% 169.50 32 170.00 21 15.90
2021-01-18 5871 2292369 1472 385422640 170.00 170.50 166.00 168.50 1.50 -0.88% 168.00 15 168.50 40 15.76
2021-01-19 5871 3218841 1708 546401190 167.50 173.00 167.50 168.50 0.00 0% 168.50 25 169.00 23 15.76
2021-01-20 5871 4483985 2481 754728176 168.50 171.00 166.50 168.00 0.50 -0.3% 167.00 33 168.00 26 15.72
2021-01-21 5871 2562046 1960 429276467 168.50 169.50 166.50 166.50 1.50 -0.89% 166.50 110 167.00 5 15.58
2021-01-22 5871 2845643 1970 475891421 166.50 168.50 165.00 168.00 1.50 0.9% 167.50 88 168.00 27 15.72
2021-01-25 5871 2035502 1549 341820933 168.50 169.50 166.00 169.00 1.00 0.6% 168.50 70 169.00 12 15.81
2021-01-26 5871 4683898 3815 768147160 168.50 169.00 162.50 162.50 6.50 -3.85% 162.50 20 163.00 20 15.20
2021-01-27 5871 2776703 2008 449532993 163.00 164.00 160.50 161.00 1.50 -0.92% 161.00 43 161.50 10 15.06
2021-01-28 5871 4259161 2707 680225998 161.00 162.50 158.00 159.50 1.50 -0.93% 159.00 40 159.50 33 14.92
2021-01-29 5871 5423773 3658 843341015 158.00 159.00 154.00 155.00 4.50 -2.82% 154.50 54 155.00 29 14.50
2021-02-02 5871 3107532 2206 503567989 157.50 164.50 157.00 163.00 5.00 5.16% 163.00 56 163.50 94 15.25
2021-02-03 5871 1342165 1014 216661909 161.50 162.50 160.00 162.50 0.50 -0.31% 162.00 2 162.50 71 15.20
2021-02-04 5871 2748523 1966 450990133 162.50 166.00 161.00 164.00 1.50 0.92% 163.50 36 164.00 59 15.34
2021-02-17 5871 7608730 4759 1302411430 167.50 174.50 167.50 172.50 8.50 5.18% 172.00 131 172.50 23 16.14
2021-02-18 5871 3535480 2259 612930474 172.50 175.00 171.50 173.50 1.00 0.58% 173.50 37 174.00 52 16.23
2021-02-19 5871 4107944 2729 714261006 174.00 176.00 171.50 174.50 1.00 0.58% 174.00 113 174.50 17 16.32
2021-02-23 5871 5047328 2937 879650489 171.00 177.00 169.50 175.50 5.00 0.57% 175.00 157 175.50 11 16.42
2021-02-25 5871 4969193 3174 896323353 178.00 182.00 176.50 180.50 4.00 2.85% 180.50 44 181.00 8 16.88
2021-03-02 5871 4257552 2731 732554843 174.00 175.00 170.00 170.00 2.00 -5.82% 170.00 174 170.50 60 15.90
2021-03-03 5871 2630006 1743 456055327 172.50 175.00 170.50 174.50 4.50 2.65% 174.00 54 174.50 5 16.32
2021-03-04 5871 4029396 2010 691928841 174.00 174.00 170.00 172.00 2.50 -1.43% 172.00 75 172.50 199 16.09
2021-03-05 5871 3995016 2797 672789475 168.50 170.00 166.00 170.00 2.00 -1.16% 169.50 2 170.00 26 15.90
2021-03-08 5871 2718764 1717 463042830 170.50 172.50 169.00 170.50 0.50 0.29% 170.50 40 171.00 46 15.95
2021-03-09 5871 2485207 1584 429129557 170.50 174.50 170.00 173.50 3.00 1.76% 173.00 29 173.50 1 16.23
2021-03-10 5871 2530241 1862 446038978 174.00 177.50 174.00 177.00 3.50 2.02% 176.50 34 177.00 85 16.56
2021-03-11 5871 8343028 5843 1549971415 178.50 191.00 178.00 190.00 13.00 7.34% 189.50 45 190.00 60 17.77
2021-03-12 5871 4757329 3681 875601794 188.50 189.00 180.50 182.50 7.50 -3.95% 182.50 23 183.00 66 17.07
2021-03-15 5871 4404028 2468 817959472 182.00 188.00 182.00 187.50 5.00 2.74% 187.00 1 187.50 26 17.54
2021-03-16 5871 6020379 3360 1154913424 190.00 195.00 188.00 191.50 4.00 2.13% 191.00 77 191.50 9 17.91
2021-03-17 5871 2911864 2084 556873284 190.50 193.00 190.00 191.00 0.50 -0.26% 190.50 2 191.00 18 17.87
2021-03-18 5871 3728770 2339 718893714 191.00 195.50 190.00 190.50 0.50 -0.26% 190.00 33 190.50 24 17.82
2021-03-19 5871 5583057 3284 1039037056 188.50 189.50 183.50 187.00 3.50 -1.84% 186.50 232 187.00 64 17.49
2021-03-22 5871 2576313 2090 474063259 186.00 186.50 182.50 183.00 4.00 -2.14% 183.00 83 183.50 10 17.12
2021-03-23 5871 1518906 1153 278427150 183.50 185.00 182.00 183.00 0.00 0% 183.00 15 183.50 23 17.12
2021-03-24 5871 1368409 999 250678185 182.00 184.50 181.00 184.50 1.50 0.82% 184.50 243 185.00 57 17.26
2021-03-25 5871 1300333 890 238825986 184.00 185.50 182.50 184.00 0.50 -0.27% 183.50 44 184.50 102 17.21
2021-03-26 5871 4355891 2917 828481918 187.00 192.00 187.00 191.50 7.50 4.08% 191.00 7 191.50 75 17.39
2021-03-29 5871 2775716 2214 537157461 194.50 195.00 191.50 194.00 2.50 1.31% 194.00 65 194.50 88 17.62
2021-03-30 5871 4228484 3184 834795483 195.00 200.00 193.50 199.50 5.50 2.84% 199.00 14 199.50 52 18.12
2021-04-01 5871 1886214 1556 370348379 196.00 198.00 195.00 197.00 0.00 -1.25% 196.50 8 197.00 9 17.89
2021-04-06 5871 1952903 1559 389295715 199.50 200.50 196.50 199.50 2.50 1.27% 199.00 36 199.50 2 18.12
2021-04-07 5871 1495896 1193 296058055 197.50 199.00 196.50 199.00 0.50 -0.25% 198.50 6 199.00 77 18.07
2021-04-08 5871 2404106 1902 475151313 199.50 201.00 196.00 198.00 1.00 -0.5% 198.00 267 198.50 96 17.98
2021-04-09 5871 4505340 1451 899641906 203.00 203.00 198.00 199.50 1.50 0.76% 199.50 22 200.00 16 18.12
2021-04-12 5871 2725380 1903 552324927 200.00 204.50 200.00 202.50 3.00 1.5% 202.50 92 203.00 102 18.39
2021-04-13 5871 1541024 1086 312923593 202.50 204.00 202.00 203.00 0.50 0.25% 203.00 11 203.50 64 18.44
2021-04-14 5871 2886851 1762 589331838 204.00 206.00 202.50 204.50 1.50 0.74% 204.00 134 204.50 14 18.57
2021-04-15 5871 1860860 1484 385092464 205.00 209.50 205.00 209.50 5.00 2.44% 209.00 1 209.50 75 19.03
2021-04-16 5871 3852002 2660 798726877 210.00 210.00 204.50 210.00 0.50 0.24% 209.50 1 210.00 41 19.07
2021-04-19 5871 2567960 1883 528845643 208.00 208.00 204.50 205.50 4.50 -2.14% 205.50 29 206.00 193 18.66
2021-04-20 5871 1986475 1780 405058523 204.00 205.00 203.00 204.00 1.50 -0.73% 204.00 39 204.50 16 18.53
2021-04-21 5871 3270298 2834 652516619 203.00 203.00 198.50 199.50 4.50 -2.21% 199.50 20 200.00 67 18.12
2021-04-22 5871 2843707 1982 570227848 198.50 202.50 198.50 200.50 1.00 0.5% 200.00 18 200.50 7 18.21
2021-04-23 5871 2576310 1764 521814699 201.00 205.00 200.00 204.00 3.50 1.75% 203.50 118 204.00 156 18.53
2021-04-26 5871 3277418 2392 658737032 202.50 203.00 197.50 203.00 1.00 -0.49% 202.50 11 203.00 341 18.44
2021-04-27 5871 1581502 1125 318998391 201.50 203.00 201.00 202.00 1.00 -0.49% 201.50 26 202.00 55 18.35
2021-04-28 5871 1532697 1492 306760500 201.00 201.00 199.50 201.00 1.00 -0.5% 200.50 14 201.00 51 18.26
2021-04-29 5871 2720687 1455 545532677 199.00 202.00 197.50 202.00 1.00 0.5% 201.00 1 202.00 893 18.35
2021-05-03 5871 2415018 2088 480142357 199.50 201.50 197.00 197.50 4.50 -2.23% 197.50 41 198.00 23 17.94
2021-05-04 5871 3872988 3022 763850464 198.50 200.00 194.50 197.50 0.00 0% 197.00 55 197.50 60 17.94
2021-05-05 5871 2325360 1524 462436236 198.00 200.50 197.50 198.00 0.50 0.25% 198.00 125 198.50 38 17.98
2021-05-06 5871 2100801 1507 419078770 197.50 201.50 197.50 200.00 2.00 1.01% 200.00 304 201.00 67 18.17
2021-05-07 5871 1237125 1102 250453512 201.50 203.50 200.50 203.50 3.50 1.75% 203.00 18 203.50 53 18.48
2021-05-10 5871 2680512 1524 543885658 205.00 205.00 201.00 203.50 0.00 0% 203.00 15 203.50 140 18.48
2021-05-11 5871 2908614 2152 583596779 201.50 203.00 198.00 200.00 3.50 -1.72% 200.00 147 200.50 56 18.17
2021-05-12 5871 7305568 5952 1377907000 198.50 199.00 180.00 188.00 12.00 -6% 187.50 6 188.00 39 17.08
2021-05-13 5871 3993934 3106 740270743 187.50 187.50 181.00 186.00 2.00 -1.06% 185.50 1 186.00 43 16.89
2021-05-14 5871 4841539 3548 948413351 189.00 200.00 188.00 195.50 9.50 5.11% 195.00 9 195.50 4 16.72
2021-05-17 5871 5789759 4568 1086480827 189.50 193.50 183.50 187.00 8.50 -4.35% 187.00 18 187.50 65 16.00
2021-05-18 5871 5864345 3520 1151360365 190.50 200.00 190.00 197.00 10.00 5.35% 196.50 54 197.00 24 16.85
2021-05-19 5871 3984318 2687 798543837 198.00 205.00 197.00 201.50 4.50 2.28% 201.50 37 202.00 61 17.24
2021-05-20 5871 2891569 1981 580451605 199.50 202.50 198.00 202.00 0.50 0.25% 201.50 1 202.00 50 17.28
2021-05-21 5871 2850845 2065 582582155 202.50 206.50 201.50 205.50 3.50 1.73% 205.00 87 205.50 107 17.58
2021-05-24 5871 2274263 1794 470503696 205.00 209.00 203.00 209.00 3.50 1.7% 208.50 25 209.00 176 17.88
2021-05-25 5871 2360415 1758 484028080 205.50 207.00 204.00 204.00 5.00 -2.39% 204.00 197 205.00 1 17.45
2021-05-26 5871 2592895 1357 532857301 205.00 207.00 204.00 205.50 1.50 0.74% 205.50 4 206.00 48 17.58
2021-05-27 5871 8939574 3319 1874985330 205.00 212.50 201.00 212.50 7.00 3.41% 211.50 203 212.50 58 18.18
2021-05-28 5871 2764579 2369 579454020 210.00 211.00 208.00 209.50 3.00 -1.41% 209.50 19 210.00 149 17.92
2021-05-31 5871 2705739 1899 563091071 209.50 210.50 205.50 208.50 1.00 -0.48% 208.00 2 208.50 9 17.84
2021-06-01 5871 1408440 1159 294110736 208.50 209.50 207.50 209.50 1.00 0.48% 209.50 16 210.00 185 17.92
2021-06-02 5871 2755827 2404 566923910 208.50 209.00 203.50 205.00 4.50 -2.15% 204.50 58 205.00 28 17.54
2021-06-03 5871 1105178 909 226902654 205.00 206.00 204.00 206.00 1.00 0.49% 205.50 5 206.00 89 17.62
2021-06-04 5871 1237199 925 255183219 205.00 207.50 204.00 207.00 1.00 0.49% 206.50 2 207.00 9 17.71
2021-06-07 5871 1477897 1308 301145331 206.50 207.00 201.00 204.50 2.50 -1.21% 204.00 3 204.50 75 17.49
2021-06-08 5871 808442 752 164969652 205.50 205.50 203.00 204.00 0.50 -0.24% 203.50 13 204.00 25 17.45
2021-06-09 5871 955386 822 193987599 204.50 204.50 202.00 203.00 1.00 -0.49% 202.50 29 203.00 46 17.37
2021-06-10 5871 1288389 969 262815638 205.00 205.00 202.50 204.50 1.50 0.74% 204.00 14 204.50 89 17.49
2021-06-11 5871 1728262 1281 355847918 205.00 207.00 204.50 207.00 2.50 1.22% 206.50 77 207.00 106 17.71
2021-06-15 5871 1560970 1379 323016735 208.00 208.00 205.50 207.50 0.50 0.24% 207.00 22 207.50 17 17.75
2021-06-16 5871 5598614 4611 1126977759 203.00 204.00 200.00 200.00 7.50 -3.61% 199.50 186 200.00 373 17.11
2021-06-17 5871 3640404 3057 725322194 198.50 201.00 196.00 200.50 0.50 0.25% 200.50 73 201.00 81 17.15
2021-06-18 5871 3958023 1596 794073083 199.50 202.00 199.50 200.50 0.00 0% 200.50 356 201.00 24 17.15
2021-06-21 5871 3162921 1936 632447695 199.00 201.50 198.50 200.50 0.00 0% 200.50 8 201.00 67 17.15
2021-06-22 5871 3122529 1928 631960971 200.00 203.50 199.50 201.50 1.00 0.5% 201.50 101 202.00 27 17.24
2021-06-23 5871 4620910 3119 949423983 203.00 208.00 202.00 205.50 4.00 1.99% 205.50 104 206.00 71 17.58
2021-06-24 5871 2830836 2021 591409418 205.50 210.00 205.50 210.00 4.50 2.19% 209.50 15 210.00 250 17.96
2021-06-25 5871 3170379 2110 661593946 210.00 211.00 205.50 207.00 3.00 -1.43% 206.50 35 207.00 30 17.71
2021-06-28 5871 2030037 1782 416687150 207.00 207.50 203.50 204.00 3.00 -1.45% 204.00 46 204.50 10 17.45
2021-06-29 5871 2243087 1839 455381478 203.50 204.50 202.00 202.50 1.50 -0.74% 202.50 35 203.00 16 17.32
2021-06-30 5871 3362035 2112 680880292 204.00 205.00 201.50 202.50 0.00 0% 202.00 26 202.50 65 17.32
2021-07-01 5871 2059687 2053 413175323 201.50 203.00 199.00 201.00 1.50 -0.74% 200.50 1 201.00 56 17.19
2021-07-02 5871 1839134 1464 370055497 200.00 202.00 199.50 201.50 0.50 0.25% 201.50 112 202.00 22 17.24
2021-07-05 5871 2623370 1738 538790303 203.50 207.00 203.00 207.00 5.50 2.73% 206.50 4 207.00 131 17.71
2021-07-06 5871 1541237 1189 320000631 206.00 208.50 206.00 208.50 1.50 0.72% 208.00 20 208.50 143 17.84
2021-07-07 5871 3799075 2126 797168924 210.00 211.00 208.50 210.00 1.50 0.72% 210.00 58 210.50 153 17.96
2021-07-08 5871 2461975 1902 521552627 212.00 213.50 210.00 212.50 2.50 1.19% 212.00 21 212.50 78 18.18
2021-07-09 5871 2092277 1864 435781035 210.50 211.00 206.50 208.50 4.00 -1.88% 208.50 10 209.00 65 17.84
2021-07-12 5871 1244057 1085 263301333 210.50 213.00 209.50 211.00 2.50 1.2% 210.50 20 211.00 28 18.05
2021-07-13 5871 3076987 2266 662264752 213.50 217.00 212.50 216.00 5.00 2.37% 215.50 4 216.00 31 18.48
2021-07-14 5871 2418917 1917 525097726 219.00 220.00 215.00 216.00 0.00 0% 215.50 49 216.00 1 18.48
2021-07-15 5871 1448503 1068 316220402 216.50 219.00 215.50 219.00 3.00 1.39% 218.50 8 219.00 30 18.73
2021-07-16 5871 1878110 1348 413353783 217.00 221.00 217.00 221.00 2.00 0.91% 220.50 4 221.00 43 18.90
2021-07-19 5871 1893909 1526 414389458 217.00 221.00 216.50 221.00 0.00 0% 220.00 18 221.00 137 18.90
2021-07-20 5871 3461629 2808 743590674 219.50 219.50 211.50 214.00 7.00 -3.17% 212.50 41 214.00 1 18.31
2021-07-21 5871 2841405 1704 615438044 215.00 218.50 215.00 216.50 2.50 1.17% 216.50 11 217.00 115 18.52
2021-07-22 5871 2350000 1320 515553500 218.00 222.00 216.50 219.00 2.50 1.15% 218.50 24 219.00 78 18.73
2021-07-23 5871 1921158 1443 426206139 220.00 223.00 219.00 222.50 3.50 1.6% 222.00 27 222.50 109 19.03
2021-07-26 5871 2634335 2072 591367600 222.00 226.50 222.00 224.00 1.50 0.67% 223.50 38 224.00 31 19.16
2021-07-27 5871 3789822 3150 845915068 225.50 229.50 219.50 220.00 4.00 -1.79% 219.50 73 220.00 5 18.82
2021-07-28 5871 2647072 2309 576300545 219.00 223.00 215.00 218.50 1.50 -0.68% 218.00 1 218.50 98 18.69
2021-07-29 5871 2321128 1641 515490424 223.00 224.00 219.00 224.00 5.50 2.52% 223.50 4 224.00 9 19.16
2021-07-30 5871 4291083 2979 990000316 225.50 233.50 225.00 231.50 7.50 3.35% 231.50 30 232.00 45 19.80
2021-08-02 5871 3733691 2753 875255701 232.00 237.00 230.50 237.00 5.50 2.38% 236.50 8 237.50 56 20.27
2021-08-03 5871 3312169 2650 777648243 238.50 240.00 232.00 234.00 3.00 -1.27% 233.50 28 234.00 16 20.02
2021-08-04 5871 3588651 2345 846092756 236.00 237.00 233.00 236.00 2.00 0.85% 236.00 24 236.50 96 20.19
2021-08-05 5871 2677865 2929 589536271 221.50 222.00 217.00 218.50 0.00 -7.42% 218.50 58 219.00 4 18.69
2021-08-06 5871 1716309 1633 373344067 218.00 220.00 215.50 218.00 0.50 -0.23% 218.00 87 218.50 13 18.65
2021-08-09 5871 2919352 2209 636307643 219.00 222.00 213.00 221.00 3.00 1.38% 220.50 7 221.00 2 18.90
2021-08-10 5871 4355124 3330 993971995 222.50 232.00 222.00 227.50 6.50 2.94% 227.50 12 228.00 43 19.46
2021-08-11 5871 3725140 3005 856946081 227.50 234.00 225.00 230.00 2.50 1.1% 229.50 1 230.00 31 19.67
2021-08-12 5871 1751939 1574 401094155 228.50 231.50 227.00 229.50 0.50 -0.22% 229.00 1 229.50 8 19.63
2021-08-13 5871 2876166 2221 665498319 230.50 234.00 228.50 233.00 3.50 1.53% 233.00 49 233.50 43 19.93
2021-08-16 5871 2763092 2641 633820249 230.00 234.50 225.00 227.00 6.00 -2.58% 226.50 21 227.50 45 19.42
2021-08-17 5871 1764362 1621 400010145 226.00 228.50 224.00 226.50 0.50 -0.22% 226.00 2 226.50 20 19.38
2021-08-18 5871 3449028 2862 795403314 228.50 233.50 226.00 231.00 4.50 1.99% 231.00 39 231.50 41 19.76
2021-08-19 5871 3532603 3321 799889653 230.00 233.00 223.00 225.50 5.50 -2.38% 225.00 29 225.50 25 19.29
2021-08-20 5871 5508198 3912 1284500422 230.00 235.50 229.00 233.00 7.50 3.33% 233.00 262 233.50 53 19.93
2021-08-23 5871 4097285 3409 991400723 237.00 245.50 235.00 243.50 10.50 4.51% 243.00 32 243.50 72 20.83
2021-08-24 5871 2918389 2582 714567762 249.00 249.00 238.50 247.00 3.50 1.44% 246.50 24 247.00 1 21.13
2021-08-25 5871 2226490 2139 544746498 247.50 248.00 242.00 244.50 2.50 -1.01% 244.00 85 244.50 8 20.92
2021-08-26 5871 3844507 3177 959895434 243.00 254.00 239.50 254.00 9.50 3.89% 253.50 36 254.00 20 21.73
2021-08-27 5871 4307630 3862 1115938798 249.00 263.50 249.00 263.00 9.00 3.54% 262.50 39 263.00 9 20.69
2021-08-30 5871 3323627 2760 877963720 261.00 267.50 260.00 266.00 3.00 1.14% 265.50 18 266.00 145 20.93
2021-08-31 5871 4136353 2684 1094553003 264.00 267.00 260.50 266.50 0.50 0.19% 266.00 9 266.50 65 20.97
2021-09-01 5871 2590040 2607 678242974 267.00 267.00 259.00 260.50 6.00 -2.25% 260.00 37 260.50 55 20.50
2021-09-02 5871 3221460 2940 840716519 260.50 264.50 257.50 259.50 1.00 -0.38% 259.00 22 259.50 10 20.42
2021-09-03 5871 3523083 3551 905415626 257.50 259.00 254.50 256.50 3.00 -1.16% 256.00 34 256.50 7 20.18
2021-09-06 5871 4104499 3871 1033627393 254.50 256.00 247.50 253.50 3.00 -1.17% 253.50 22 254.00 31 19.94
2021-09-07 5871 2043698 2206 525490292 254.50 260.50 254.00 258.00 4.50 1.78% 257.00 2 258.00 99 20.30
2021-09-08 5871 2810143 2294 722548372 257.00 259.50 252.00 259.50 1.50 0.58% 258.50 2 259.50 8 20.42
2021-09-09 5871 2150241 2142 564740157 259.50 265.00 256.50 264.50 5.00 1.93% 264.50 9 265.00 49 20.81
2021-09-10 5871 3827259 3941 1026247266 265.50 271.50 264.00 266.50 2.00 0.76% 266.50 9 267.00 44 20.97
2021-09-13 5871 3129508 3190 852463222 267.00 275.00 266.50 272.00 5.50 2.06% 271.50 12 272.00 26 21.40
2021-09-14 5871 4093813 4069 1145980328 274.00 283.50 272.00 281.00 9.00 3.31% 281.00 21 281.50 33 22.11
2021-09-15 5871 3806743 3868 1050003595 278.00 278.50 272.00 277.00 4.00 -1.42% 276.50 6 277.00 9 21.79
2021-09-16 5871 4649761 5248 1263733994 278.00 281.50 268.00 268.50 8.50 -3.07% 268.50 16 269.00 50 21.13
2021-09-17 5871 9292000 5650 2147483647 266.00 267.00 255.00 255.50 13.00 -4.84% 255.50 72 256.00 33 20.10
2021-09-22 5871 11165557 9061 2147483647 242.00 250.50 241.00 249.00 6.50 -2.54% 248.50 7 249.00 70 19.59
2021-09-23 5871 4492641 3647 1140985996 251.00 258.00 250.50 254.00 5.00 2.01% 253.50 67 254.00 1 19.98
2021-09-24 5871 3488360 3343 884646316 256.00 260.00 250.50 252.00 2.00 -0.79% 252.00 9 252.50 22 19.83
2021-09-27 5871 5510804 4850 1362161988 249.50 251.50 245.50 247.00 5.00 -1.98% 246.50 23 247.00 85 19.43
2021-09-28 5871 5965036 4247 1461573938 245.00 250.00 242.00 246.00 1.00 -0.4% 246.00 8 246.50 10 19.35
2021-09-29 5871 6966291 6491 1671162575 243.50 246.50 237.00 240.00 6.00 -2.44% 240.00 16 240.50 46 18.88
2021-09-30 5871 4095077 3004 1006753642 244.00 249.00 241.50 246.00 6.00 2.5% 246.00 94 246.50 6 19.35
2021-10-01 5871 4141324 5692 986590339 246.00 246.00 234.00 237.00 9.00 -3.66% 237.00 150 237.50 98 18.65
2021-10-04 5871 3159434 2713 746242352 240.50 241.00 233.00 235.00 2.00 -0.84% 235.00 70 235.50 12 18.49
2021-10-05 5871 7111023 6334 1616568186 233.50 233.50 223.00 229.50 5.50 -2.34% 229.50 89 230.00 31 18.06
2021-10-06 5871 5432903 3930 1237566212 237.50 237.50 224.50 226.50 3.00 -1.31% 226.50 23 227.00 11 17.82
2021-10-07 5871 5115974 3570 1198616403 232.00 238.00 228.50 234.00 7.50 3.31% 233.50 63 234.00 28 18.41
2021-10-08 5871 3116958 3128 736164617 234.50 239.00 232.50 236.00 2.00 0.85% 235.50 11 236.00 7 18.57
2021-10-12 5871 5483415 3990 1269173948 237.00 238.00 226.00 234.00 2.00 -0.85% 232.50 43 234.00 62 18.41
2021-10-13 5871 2478537 2006 573525694 232.50 237.00 228.00 231.50 2.50 -1.07% 230.50 1 231.50 21 18.21
2021-10-14 5871 2347869 2236 537256923 231.00 232.00 226.50 229.50 2.00 -0.86% 229.50 15 230.00 37 18.06
2021-10-15 5871 2884782 2380 673457577 232.50 235.50 229.50 233.50 4.00 1.74% 233.50 16 234.00 4 18.37
2021-10-18 5871 3306937 2535 781619098 236.50 241.00 233.00 234.50 1.00 0.43% 234.50 4 235.00 19 18.45
2021-10-19 5871 2265781 1885 539163441 238.50 240.00 236.00 237.50 3.00 1.28% 237.50 23 238.00 66 18.69
2021-10-20 5871 3355696 2254 803583616 239.50 241.00 236.50 240.50 3.00 1.26% 240.50 7 241.00 69 18.92
2021-10-21 5871 5182185 2937 1256745633 242.50 245.00 239.50 244.00 3.50 1.46% 243.50 8 244.00 33 19.20
2021-10-22 5871 3218827 2231 778778269 245.50 245.50 239.50 242.00 2.00 -0.82% 242.00 4 242.50 55 19.04
2021-10-25 5871 1449940 1005 352785788 242.00 246.00 241.00 245.00 3.00 1.24% 244.50 58 245.00 22 19.28
2021-10-26 5871 5361917 4550 1368805744 247.00 260.50 245.50 256.00 11.00 4.49% 256.00 94 256.50 68 20.14
2021-10-27 5871 7001660 7768 1838921286 257.50 270.50 257.00 270.50 14.50 5.66% 270.00 111 270.50 9 21.28
2021-10-28 5871 5068768 3992 1363418973 269.50 273.00 265.50 268.50 2.00 -0.74% 268.00 420 269.00 3 21.13
2021-10-29 5871 4879563 7175 1281924538 268.50 269.00 257.00 266.00 2.50 -0.93% 265.50 15 266.00 73 20.93
2021-11-01 5871 3857385 3801 1049186740 270.00 276.00 267.50 275.00 9.00 3.38% 274.00 19 275.00 169 21.64
2021-11-02 5871 2899420 4855 782792099 275.00 275.00 267.00 269.50 5.50 -2% 269.50 10 270.00 1409 21.20
2021-11-03 5871 3423037 2827 902033050 268.00 270.00 261.50 263.00 6.50 -2.41% 263.00 58 263.50 81 20.69
2021-11-04 5871 3289659 2393 858606541 264.50 266.50 259.00 260.50 2.50 -0.95% 260.50 64 261.00 1 20.50
2021-11-05 5871 1721614 1749 453803680 260.00 266.00 257.50 265.00 4.50 1.73% 265.00 48 265.50 36 20.85
2021-11-08 5871 3276987 3642 857366819 265.00 266.00 259.00 261.50 3.50 -1.32% 261.00 64 261.50 12 20.57
2021-11-09 5871 2806812 2226 728954411 259.50 263.00 257.50 260.50 1.00 -0.38% 260.50 26 261.00 47 20.50
2021-11-10 5871 6536426 4988 1649154280 257.00 257.00 250.50 251.00 9.50 -3.65% 251.00 195 251.50 26 19.75
2021-11-11 5871 1790745 1705 460245012 252.00 259.00 251.00 257.50 6.50 2.59% 257.50 5 258.00 9 20.26
2021-11-12 5871 2140385 2725 541996200 258.00 258.50 251.00 252.00 5.50 -2.14% 252.00 32 252.50 6 19.66
2021-11-15 5871 3659686 3666 912143391 253.00 253.00 247.00 248.50 3.50 -1.39% 248.50 138 249.00 6 19.38
2021-11-16 5871 1954013 1890 491656045 250.50 253.00 250.00 252.00 3.50 1.41% 252.00 125 252.50 54 19.66
2021-11-17 5871 2096005 1853 525168434 250.00 252.00 249.00 251.00 1.00 -0.4% 250.50 209 251.00 4 19.58
2021-11-18 5871 2581475 2073 657412270 253.00 256.50 251.50 253.50 2.50 1% 253.50 114 254.00 86 19.77
2021-11-19 5871 1803198 1764 453366801 255.00 255.50 250.00 251.00 2.50 -0.99% 251.00 6 251.50 44 19.58
2021-11-22 5871 2969024 3817 731677812 250.00 250.50 244.50 246.00 5.00 -1.99% 246.00 24 246.50 13 19.19
2021-11-23 5871 1964671 1754 482211207 245.00 247.50 241.50 246.00 0.00 0% 246.00 80 246.50 52 19.19
2021-11-24 5871 1676445 1885 413533880 244.00 248.50 244.00 246.50 0.50 0.2% 246.50 53 247.00 31 19.23
2021-11-25 5871 1781066 1475 440287627 248.50 249.00 246.00 247.00 0.50 0.2% 247.00 1 247.50 82 19.27
2021-11-26 5871 2314154 2621 565574987 245.00 246.50 243.00 243.00 4.00 -1.62% 243.00 36 243.50 42 18.95
2021-11-29 5871 1946655 1883 470672352 241.50 244.00 239.50 242.00 1.00 -0.41% 242.00 41 242.50 28 18.88
2021-11-30 5871 7192146 3155 1770822338 242.00 249.50 242.00 247.00 5.00 2.07% 247.00 143 247.50 55 19.27
2021-12-01 5871 3283944 2551 817291117 247.00 251.50 244.00 251.00 4.00 1.62% 250.50 10 251.00 55 19.58
2021-12-02 5871 2657377 2550 670540559 251.00 255.00 248.50 253.50 2.50 1% 253.50 17 254.00 58 19.77
2021-12-03 5871 1870711 3345 479439867 256.00 258.00 255.00 255.50 2.00 0.79% 255.50 5 256.00 121 19.93
2021-12-06 5871 2025152 2292 518804312 254.00 258.00 252.50 256.50 1.00 0.39% 256.00 32 256.50 11 20.01
2021-12-07 5871 3397095 7735 871881423 255.50 260.00 251.50 260.00 3.50 1.36% 259.50 7 260.00 39 20.28
2021-12-08 5871 2216906 4298 582024386 264.00 264.50 259.50 263.50 3.50 1.35% 263.00 1 263.50 78 20.55
2021-12-09 5871 2417426 9010 624084019 259.50 260.50 255.50 259.50 4.00 -1.52% 259.00 35 259.50 81 20.24
2021-12-10 5871 2034924 1393 524096800 259.00 260.00 256.00 256.50 3.00 -1.16% 256.50 121 257.00 83 20.01
2021-12-13 5871 2271582 1976 585129686 260.00 260.50 255.50 255.50 1.00 -0.39% 255.50 15 256.00 43 19.93
2021-12-14 5871 2723458 3884 681171047 253.50 255.00 248.00 250.00 5.50 -2.15% 249.50 32 250.00 16 19.50
2021-12-15 5871 1730799 1489 433015184 250.50 253.50 247.50 250.50 0.50 0.2% 250.00 105 250.50 1 19.54
2021-12-16 5871 2045239 1321 513370760 249.00 254.50 248.50 251.50 1.00 0.4% 251.00 36 251.50 28 19.62
2021-12-17 5871 2562993 1372 649013013 250.00 254.50 250.00 254.50 3.00 1.19% 254.00 45 254.50 79 19.85
2021-12-20 5871 3922997 3456 982192016 251.00 255.00 248.00 249.50 5.00 -1.96% 249.50 184 250.00 32 19.46
2021-12-21 5871 1805095 1341 451563137 249.00 252.00 248.00 250.50 1.00 0.4% 250.00 314 250.50 2 19.54
2021-12-22 5871 758747 756 189950248 250.50 252.00 249.00 251.00 0.50 0.2% 251.00 21 251.50 57 19.58
2021-12-23 5871 937232 909 235732417 250.00 252.50 250.00 252.50 1.50 0.6% 252.50 97 253.00 110 19.70
2021-12-24 5871 961956 1167 244979697 253.00 256.00 253.00 255.00 2.50 0.99% 255.00 15 255.50 49 19.89
2021-12-27 5871 853178 1149 218331971 255.00 257.00 253.50 255.50 0.50 0.2% 255.50 78 256.00 7 19.93
2021-12-28 5871 2679133 2525 699317780 257.00 264.50 256.50 264.00 8.50 3.33% 264.00 112 264.50 77 20.59
2021-12-29 5871 1528653 2198 405664041 264.00 267.00 262.50 266.00 2.00 0.76% 266.00 94 266.50 45 20.75
2021-12-30 5871 1512382 4112 402135949 268.00 270.00 263.00 263.50 2.50 -0.94% 263.00 124 263.50 6 20.55