富邦媒(8454)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　645.00
0
0%		648.00
3
0.47%		 675.00
27
4.17%		680.00
5
0.74%		 　681.00
1
0.15%		699.00
18
2.64%		749.00
50
7.15%		754.00
5
0.67%		778.00
24
3.18%		 　760.00
-18
-2.31%		800.00
40
5.26%		796.00
-4
-0.5%		824.00
28
3.52%		837.00
13
1.58%		 　815.00
-22
-2.63%		810.00
-5
-0.61%		825.00
15
1.85%		796.00
-29
-3.52%		788.00
-8
-1.01%		 757
2 月　817.00
29
3.68%		830.00
13
1.59%		816.00
-14
-1.69%		 　　　　　　　　　　　821.00
5
0.61%		865.00
44
5.36%		856.00
-9
-1.04%		 　　961.00
105
12.27%		 998.00
37
3.85%		 890.82
3 月　900.00
-98
-9.82%		913.00
13
1.44%		907.00
-6
-0.66%		878.00
-29
-3.2%		 　868.00
-10
-1.14%		860.00
-8
-0.92%		845.00
-15
-1.74%		903.00
58
6.86%		867.00
-36
-3.99%		 　872.00
5
0.58%		896.00
24
2.75%		906.00
10
1.12%		895.00
-11
-1.21%		912.00
17
1.9%		 　885.00
-27
-2.96%		883.00
-2
-0.23%		930.00
47
5.32%		953.00
23
2.47%		953.00
0
0%		 　933.00
-20
-2.1%		958.00
25
2.68%		 901.27
4 月958.00
0
0%		 　　　960.00
2
0.21%		982.00
22
2.29%		988.00
6
0.61%		988.00
0
0%		 　992.00
4
0.4%		993.00
1
0.1%		1000.00
7
0.7%		1000.00
0
0%		999.00
-1
-0.1%		 　1000.00
1
0.1%		1000.00
0
0%		998.00
-2
-0.2%		1000.00
2
0.2%		1100.00
100
10%		 　1000.00
-100
-9.09%		980.00
-20
-2%		971.00
-9
-0.92%		1030.00
59
6.08%		 995.64
5 月　　1000.00
-30
-2.91%		997.00
-3
-0.3%		997.00
0
0%		1025.00
28
2.81%		1015.00
-10
-0.98%		 　1020.00
5
0.49%		986.00
-34
-3.33%		991.00
5
0.51%		1090.00
99
9.99%		1075.00
-15
-1.38%		 　1180.00
105
9.77%		1295.00
115
9.75%		1250.00
-45
-3.47%		1215.00
-35
-2.8%		1160.00
-55
-4.53%		 　1220.00
60
5.17%		1195.00
-25
-2.05%		1200.00
5
0.42%		1170.00
-30
-2.5%		1250.00
80
6.84%		 1240.00
-10
-0.8%		1133.5
6 月1280.00
40
3.23%		1345.00
65
5.08%		1365.00
20
1.49%		1340.00
-25
-1.83%		 　1405.00
65
4.85%		1325.00
-80
-5.69%		1320.00
-5
-0.38%		1315.00
-5
-0.38%		1350.00
35
2.66%		 　　1400.00
50
3.7%		1420.00
20
1.43%		1465.00
45
3.17%		1520.00
55
3.75%		 　1645.00
125
8.22%		1580.00
-65
-3.95%		1635.00
55
3.48%		1780.00
145
8.87%		1870.00
90
5.06%		 　1780.00
-90
-4.81%		1800.00
20
1.12%		1885.00
85
4.72%		 1536.73
7 月1900.00
15
0.8%		2005.00
105
5.53%		 　1470.00
-535
-26.68%		1615.00
145
9.86%		1655.00
40
2.48%		1635.00
-20
-1.21%		1670.00
35
2.14%		 　1590.00
-80
-4.79%		1610.00
20
1.26%		1620.00
10
0.62%		1635.00
15
0.93%		1580.00
-55
-3.36%		 　1550.00
-30
-1.9%		1595.00
45
2.9%		1540.00
-55
-3.45%		1575.00
35
2.27%		1565.00
-10
-0.63%		 　1535.00
-30
-1.92%		1500.00
-35
-2.28%		1550.00
50
3.33%		1650.00
100
6.45%		1560.00
-90
-5.45%		 1607.04
8 月　1640.00
80
5.13%		1765.00
125
7.62%		1845.00
80
4.53%		1890.00
45
2.44%		1890.00
0
0%		 　1960.00
70
3.7%		1920.00
-40
-2.04%		1890.00
-30
-1.56%		1870.00
-20
-1.06%		1775.00
-95
-5.08%		 　1775.00
0
0%		1705.00
-70
-3.94%		1720.00
15
0.88%		1635.00
-85
-4.94%		1650.00
15
0.92%		 　1600.00
-50
-3.03%		1585.00
-15
-0.94%		1715.00
130
8.2%		1710.00
-5
-0.29%		1745.00
35
2.05%		 　1755.00
10
0.57%		1715.00
-40
-2.28%		1763.27
9 月1580.00
-135
-7.87%		1560.00
-20
-1.27%		1580.00
20
1.28%		 　1615.00
35
2.22%		1730.00
115
7.12%		1800.00
70
4.05%		1750.00
-50
-2.78%		1845.00
95
5.43%		 　1995.00
150
8.13%		2010.00
15
0.75%		2085.00
75
3.73%		2100.00
15
0.72%		2025.00
-75
-3.57%		 　　　2100.00
75
3.7%		2045.00
-55
-2.62%		1960.00
-85
-4.16%		 　1765.00
-195
-9.95%		1635.00
-130
-7.37%		1580.00
-55
-3.36%		1620.00
40
2.53%		 1817.2
10 月1575.00
-45
-2.78%		 　1570.00
-5
-0.32%		1500.00
-70
-4.46%		1460.00
-40
-2.67%		1530.00
70
4.79%		1555.00
25
1.63%		 　　1460.00
-95
-6.11%		1475.00
15
1.03%		1620.00
145
9.83%		1700.00
80
4.94%		 　1690.00
-10
-0.59%		1710.00
20
1.18%		1750.00
40
2.34%		1780.00
30
1.71%		1790.00
10
0.56%		 　1685.00
-105
-5.87%		1730.00
45
2.67%		1700.00
-30
-1.73%		1685.00
-15
-0.88%		1790.00
105
6.23%		 1642.31
11 月1770.00
-20
-1.12%		1780.00
10
0.56%		1660.00
-120
-6.74%		1620.00
-40
-2.41%		1675.00
55
3.4%		 　1680.00
5
0.3%		1735.00
55
3.27%		1725.00
-10
-0.58%		1695.00
-30
-1.74%		1630.00
-65
-3.83%		 　1600.00
-30
-1.84%		1660.00
60
3.75%		1750.00
90
5.42%		1665.00
-85
-4.86%		1700.00
35
2.1%		 　1640.00
-60
-3.53%		1625.00
-15
-0.91%		1635.00
10
0.62%		1655.00
20
1.22%		1630.00
-25
-1.51%		 　1660.00
30
1.84%		1780.00
120
7.23%		 1674.81
12 月1670.00
-110
-6.18%		1630.00
-40
-2.4%		1630.00
0
0%		 　1625.00
-5
-0.31%		1605.00
-20
-1.23%		1660.00
55
3.43%		1655.00
-5
-0.3%		1620.00
-35
-2.11%		 　1620.00
0
0%		1590.00
-30
-1.85%		1590.00
0
0%		1605.00
15
0.94%		1595.00
-10
-0.62%		 　1630.00
35
2.19%		1640.00
10
0.61%		1645.00
5
0.3%		1650.00
5
0.3%		1655.00
5
0.3%		 　1670.00
15
0.91%		1675.00
5
0.3%		1665.00
-10
-0.6%		1625.00
-40
-2.4%		　1634.42

說明:最高漲幅:12.27%最低跌幅:-26.68% 最高價:2100.00最低價:645.00平均價:1380.46,灰色底表示週末,漲153天(6630)元,跌134天(-6855)元,平盤15天
12%=2,10%=7,9%=1,8%=6,7%=5,6%=4,5%=17,4%=18,3%=16,2%=21,1%=36,0%=35,-0%=1,-1%=2,-2%=2,-3%=2,-4%=7,-5%=9,-6%=9,-7%=10,-8%=12,-9%=22,-10%=27,-11%=31,

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 8454 193702 300 124807690 633.00 649.00 633.00 645.00 8.00 0% 644.00 5 646.00 5 51.60
2021-01-05 8454 172200 265 111614053 652.00 652.00 645.00 648.00 3.00 0.47% 647.00 5 648.00 2 51.84
2021-01-07 8454 474242 592 321609089 680.00 682.00 670.00 675.00 3.00 4.17% 675.00 2 678.00 2 54.00
2021-01-08 8454 254010 367 172337396 664.00 682.00 664.00 680.00 5.00 0.74% 680.00 9 681.00 4 54.40
2021-01-11 8454 156301 256 106481628 680.00 685.00 677.00 681.00 1.00 0.15% 681.00 12 683.00 5 54.48
2021-01-12 8454 402276 600 278728300 680.00 699.00 680.00 699.00 18.00 2.64% 696.00 1 699.00 12 55.92
2021-01-13 8454 772298 1127 570020829 705.00 758.00 705.00 749.00 50.00 7.15% 749.00 8 750.00 1 59.92
2021-01-14 8454 323407 559 245334676 749.00 771.00 747.00 754.00 5.00 0.67% 754.00 4 755.00 2 60.32
2021-01-15 8454 321406 602 248070941 770.00 788.00 755.00 778.00 24.00 3.18% 774.00 1 778.00 1 62.24
2021-01-18 8454 534574 867 416906882 784.00 818.00 757.00 760.00 18.00 -2.31% 759.00 19 760.00 3 60.80
2021-01-19 8454 662434 992 528813833 778.00 817.00 770.00 800.00 40.00 5.26% 799.00 2 800.00 10 64.00
2021-01-20 8454 561940 769 448662230 796.00 814.00 780.00 796.00 4.00 -0.5% 790.00 6 796.00 1 63.68
2021-01-21 8454 358708 628 293950978 796.00 833.00 796.00 824.00 28.00 3.52% 824.00 1 827.00 1 65.92
2021-01-22 8454 504030 804 428424736 840.00 870.00 832.00 837.00 13.00 1.58% 835.00 6 839.00 1 66.96
2021-01-25 8454 241024 559 199539952 837.00 856.00 813.00 815.00 22.00 -2.63% 814.00 3 820.00 2 65.20
2021-01-26 8454 320707 553 263262206 816.00 849.00 804.00 810.00 5.00 -0.61% 810.00 2 812.00 10 64.80
2021-01-27 8454 152875 301 125087461 815.00 827.00 806.00 825.00 15.00 1.85% 816.00 1 825.00 3 66.00
2021-01-28 8454 236174 516 188588511 810.00 810.00 791.00 796.00 29.00 -3.52% 796.00 1 798.00 1 63.68
2021-01-29 8454 213177 350 170067764 790.00 817.00 788.00 788.00 8.00 -1.01% 785.00 1 793.00 3 63.04
2021-02-02 8454 209368 398 172530600 808.00 842.00 808.00 817.00 15.00 3.68% 817.00 7 823.00 2 65.36
2021-02-03 8454 301083 452 251956817 833.00 868.00 818.00 830.00 13.00 1.59% 826.00 4 830.00 1 66.40
2021-02-04 8454 140491 258 115622558 845.00 845.00 812.00 816.00 14.00 -1.69% 816.00 1 820.00 3 65.28
2021-02-17 8454 231572 406 191092370 842.00 845.00 810.00 821.00 2.00 0.61% 819.00 1 828.00 3 65.68
2021-02-18 8454 360801 632 307109016 834.00 866.00 823.00 865.00 44.00 5.36% 864.00 2 865.00 2 69.20
2021-02-19 8454 295513 492 252744277 867.00 878.00 840.00 856.00 9.00 -1.04% 854.00 5 856.00 2 61.67
2021-02-23 8454 380734 676 353867053 874.00 961.00 870.00 961.00 87.00 12.27% 961.00 521 0.00 0 69.24
2021-02-25 8454 452170 697 450079185 979.00 1025.00 971.00 998.00 37.00 3.85% 984.00 1 999.00 3 71.90
2021-03-02 8454 282985 766 263064292 974.00 985.00 900.00 900.00 67.00 -9.82% 900.00 3 901.00 2 64.84
2021-03-03 8454 167459 393 150765136 909.00 913.00 880.00 913.00 13.00 1.44% 910.00 1 914.00 1 65.78
2021-03-04 8454 86415 215 77598335 913.00 913.00 888.00 907.00 6.00 -0.66% 906.00 1 910.00 1 65.35
2021-03-05 8454 296151 563 258038023 878.00 884.00 850.00 878.00 29.00 -3.2% 875.00 1 879.00 1 63.26
2021-03-08 8454 92673 289 81641760 908.00 908.00 868.00 868.00 10.00 -1.14% 863.00 1 868.00 2 62.54
2021-03-09 8454 180794 531 152567464 860.00 860.00 823.00 860.00 8.00 -0.92% 860.00 4 861.00 2 61.96
2021-03-10 8454 118612 265 101233916 873.00 873.00 845.00 845.00 15.00 -1.74% 845.00 1 850.00 1 60.88
2021-03-11 8454 299403 448 264446217 878.00 903.00 859.00 903.00 58.00 6.86% 891.00 7 903.00 2 65.06
2021-03-12 8454 204513 404 178926556 883.00 908.00 865.00 867.00 36.00 -3.99% 867.00 5 868.00 2 62.46
2021-03-15 8454 165702 299 143161584 867.00 879.00 846.00 872.00 5.00 0.58% 870.00 1 875.00 2 62.82
2021-03-16 8454 187741 416 168955891 873.00 915.00 873.00 896.00 24.00 2.75% 892.00 2 904.00 7 64.55
2021-03-17 8454 181324 355 165551319 921.00 937.00 900.00 906.00 10.00 1.12% 906.00 10 916.00 1 65.27
2021-03-18 8454 99435 230 90642611 919.00 928.00 895.00 895.00 11.00 -1.21% 895.00 9 902.00 1 64.48
2021-03-19 8454 204289 298 183708944 893.00 912.00 879.00 912.00 17.00 1.9% 912.00 29 913.00 1 65.71
2021-03-22 8454 110362 246 98119151 898.00 899.00 885.00 885.00 27.00 -2.96% 885.00 2 886.00 2 63.76
2021-03-23 8454 57827 152 51149891 885.00 888.00 880.00 883.00 2.00 -0.23% 882.00 1 883.00 1 63.62
2021-03-24 8454 251907 575 232807488 873.00 949.00 873.00 930.00 47.00 5.32% 923.00 2 930.00 3 67.00
2021-03-25 8454 247159 494 233966020 920.00 969.00 920.00 953.00 23.00 2.47% 950.00 2 953.00 1 68.66
2021-03-26 8454 138373 315 132044450 940.00 969.00 940.00 953.00 0.00 0% 943.00 2 953.00 2 68.66
2021-03-29 8454 92840 283 89557061 960.00 980.00 933.00 933.00 20.00 -2.1% 933.00 1 960.00 2 67.22
2021-03-30 8454 130008 272 124318761 940.00 967.00 940.00 958.00 25.00 2.68% 955.00 1 958.00 15 69.02
2021-04-01 8454 162063 418 157121051 1000.00 1000.00 955.00 958.00 32.00 0% 957.00 4 963.00 1 69.02
2021-04-06 8454 82065 168 78939907 972.00 972.00 955.00 960.00 2.00 0.21% 957.00 4 960.00 1 69.16
2021-04-07 8454 93031 255 90442639 961.00 986.00 961.00 982.00 22.00 2.29% 981.00 1 983.00 3 70.75
2021-04-08 8454 136116 279 134541704 975.00 994.00 975.00 988.00 6.00 0.61% 988.00 1 990.00 3 71.18
2021-04-09 8454 75779 183 74849272 988.00 992.00 981.00 988.00 0.00 0% 987.00 3 988.00 1 71.18
2021-04-12 8454 67623 174 66851852 985.00 992.00 984.00 992.00 4.00 0.4% 991.00 1 993.00 6 71.47
2021-04-13 8454 197883 344 196788847 993.00 1010.00 990.00 993.00 1.00 0.1% 992.00 9 998.00 2 71.54
2021-04-14 8454 162550 343 162254365 997.00 1010.00 988.00 1000.00 7.00 0.7% 996.00 2 1005.00 2 72.05
2021-04-15 8454 75786 172 76030725 1005.00 1010.00 998.00 1000.00 0.00 0% 1000.00 5 1005.00 3 72.05
2021-04-16 8454 67082 197 67043242 1000.00 1010.00 997.00 999.00 1.00 -0.1% 999.00 1 1005.00 5 71.97
2021-04-19 8454 55624 142 55731540 1000.00 1010.00 1000.00 1000.00 1.00 0.1% 999.00 4 1000.00 4 72.05
2021-04-20 8454 139407 224 139595279 1000.00 1010.00 995.00 1000.00 0.00 0% 999.00 4 1000.00 2 72.05
2021-04-21 8454 85082 163 85094272 1000.00 1005.00 995.00 998.00 2.00 -0.2% 998.00 2 1005.00 5 71.90
2021-04-22 8454 110884 188 111121652 1000.00 1010.00 999.00 1000.00 2.00 0.2% 1000.00 3 1005.00 1 72.05
2021-04-23 8454 259573 659 273183295 1000.00 1100.00 1000.00 1100.00 100.00 10% 1095.00 2 1100.00 15 79.25
2021-04-26 8454 344306 701 355565280 1100.00 1100.00 992.00 1000.00 100.00 -9.09% 1000.00 5 1005.00 3 72.05
2021-04-27 8454 202586 387 202907185 1000.00 1025.00 980.00 980.00 20.00 -2% 960.00 1 1000.00 1 70.61
2021-04-28 8454 125461 485 123676677 980.00 1005.00 971.00 971.00 9.00 -0.92% 971.00 1 975.00 1 69.96
2021-04-29 8454 260811 444 266661163 976.00 1060.00 976.00 1030.00 59.00 6.08% 1030.00 2 1045.00 1 63.23
2021-05-03 8454 89702 267 90252240 1025.00 1030.00 993.00 1000.00 30.00 -2.91% 1000.00 11 1015.00 3 61.39
2021-05-04 8454 179833 408 179627502 1000.00 1030.00 969.00 997.00 3.00 -0.3% 994.00 1 1000.00 3 61.20
2021-05-05 8454 108472 196 107764385 993.00 1000.00 981.00 997.00 0.00 0% 997.00 2 998.00 1 61.20
2021-05-06 8454 145139 292 149153045 1025.00 1045.00 997.00 1025.00 28.00 2.81% 1020.00 2 1030.00 1 62.92
2021-05-07 8454 95096 174 96701735 1025.00 1030.00 1000.00 1015.00 10.00 -0.98% 1010.00 5 1015.00 1 62.31
2021-05-10 8454 40256 135 40840885 1015.00 1020.00 1005.00 1020.00 5.00 0.49% 1015.00 9 1025.00 1 62.62
2021-05-11 8454 133739 471 133025130 1005.00 1020.00 986.00 986.00 34.00 -3.33% 986.00 1 989.00 2 60.53
2021-05-12 8454 349747 763 349765579 989.00 1040.00 949.00 991.00 5.00 0.51% 990.00 4 1015.00 2 60.83
2021-05-13 8454 549379 1090 587531410 1040.00 1090.00 1025.00 1090.00 99.00 9.99% 1090.00 11 0.00 0 66.91
2021-05-14 8454 613349 898 654535965 1070.00 1120.00 1030.00 1075.00 15.00 -1.38% 1070.00 10 1075.00 2 65.99
2021-05-17 8454 372486 584 435651300 1120.00 1180.00 1120.00 1180.00 105.00 9.77% 1180.00 428 0.00 0 72.44
2021-05-18 8454 803575 1397 1011620125 1235.00 1295.00 1180.00 1295.00 115.00 9.75% 1295.00 29 0.00 0 79.50
2021-05-19 8454 812275 1515 1057249720 1285.00 1340.00 1230.00 1250.00 45.00 -3.47% 1250.00 10 1255.00 5 76.73
2021-05-20 8454 772411 1277 963503570 1245.00 1300.00 1200.00 1215.00 35.00 -2.8% 1215.00 1 1220.00 1 74.59
2021-05-21 8454 766712 1732 895990600 1215.00 1255.00 1110.00 1160.00 55.00 -4.53% 1130.00 18 1160.00 5 71.21
2021-05-24 8454 499814 921 592513990 1175.00 1235.00 1120.00 1220.00 60.00 5.17% 1215.00 1 1225.00 1 74.89
2021-05-25 8454 546584 1134 655100795 1230.00 1260.00 1140.00 1195.00 25.00 -2.05% 1195.00 37 1200.00 43 73.36
2021-05-26 8454 259636 441 309115940 1200.00 1210.00 1170.00 1200.00 5.00 0.42% 1200.00 3 1205.00 11 73.66
2021-05-27 8454 477623 853 581335000 1220.00 1260.00 1170.00 1170.00 30.00 -2.5% 1170.00 6 1200.00 3 71.82
2021-05-28 8454 425096 799 520482685 1195.00 1260.00 1180.00 1250.00 80.00 6.84% 1240.00 6 1250.00 1 76.73
2021-05-31 8454 262371 578 329714135 1265.00 1295.00 1230.00 1240.00 10.00 -0.8% 1240.00 3 1245.00 2 76.12
2021-06-01 8454 259630 552 324999685 1240.00 1280.00 1230.00 1280.00 40.00 3.23% 1275.00 1 1280.00 3 78.58
2021-06-02 8454 687250 1508 921566835 1300.00 1400.00 1285.00 1345.00 65.00 5.08% 1340.00 20 1345.00 1 82.57
2021-06-03 8454 346267 707 467974070 1350.00 1375.00 1320.00 1365.00 20.00 1.49% 1355.00 4 1365.00 5 83.79
2021-06-04 8454 234778 510 317109060 1355.00 1370.00 1335.00 1340.00 25.00 -1.83% 1340.00 5 1350.00 3 82.26
2021-06-07 8454 514447 1020 722181170 1330.00 1440.00 1330.00 1405.00 65.00 4.85% 1400.00 3 1405.00 3 86.25
2021-06-08 8454 703723 1346 953972080 1400.00 1425.00 1310.00 1325.00 80.00 -5.69% 1325.00 57 1330.00 2 81.34
2021-06-09 8454 385762 813 518841355 1345.00 1365.00 1320.00 1320.00 5.00 -0.38% 1320.00 3 1335.00 2 81.03
2021-06-10 8454 422642 835 557471565 1330.00 1345.00 1295.00 1315.00 5.00 -0.38% 1315.00 1 1320.00 1 80.72
2021-06-11 8454 488737 696 658971305 1330.00 1380.00 1325.00 1350.00 35.00 2.66% 1350.00 3 1355.00 6 82.87
2021-06-15 8454 386103 840 537662030 1370.00 1415.00 1360.00 1400.00 50.00 3.7% 1400.00 3 1405.00 5 85.94
2021-06-16 8454 391347 793 553332050 1400.00 1440.00 1365.00 1420.00 20.00 1.43% 1405.00 5 1420.00 1 87.17
2021-06-17 8454 458460 957 663317180 1425.00 1490.00 1390.00 1465.00 45.00 3.17% 1455.00 1 1465.00 3 89.93
2021-06-18 8454 723089 1539 1116530950 1485.00 1580.00 1485.00 1520.00 55.00 3.75% 1520.00 20 1530.00 1 93.31
2021-06-21 8454 815381 1577 1282443485 1565.00 1650.00 1530.00 1645.00 125.00 8.22% 1640.00 4 1645.00 7 100.98
2021-06-22 8454 756964 1909 1232947540 1650.00 1675.00 1570.00 1580.00 65.00 -3.95% 1580.00 5 1590.00 1 96.99
2021-06-23 8454 533526 1019 860183340 1605.00 1645.00 1575.00 1635.00 55.00 3.48% 1635.00 11 1640.00 3 100.37
2021-06-24 8454 734476 1737 1271698395 1650.00 1780.00 1640.00 1780.00 145.00 8.87% 1780.00 4 1785.00 4 109.27
2021-06-25 8454 1000992 2385 1870991265 1830.00 1915.00 1800.00 1870.00 90.00 5.06% 1870.00 1 1875.00 1 114.79
2021-06-28 8454 834395 3555 1490947390 1750.00 1855.00 1740.00 1780.00 90.00 -4.81% 1775.00 1 1780.00 2 109.27
2021-06-29 8454 571582 1338 1027814845 1800.00 1840.00 1765.00 1800.00 20.00 1.12% 1800.00 16 1805.00 2 110.50
2021-06-30 8454 629715 2237 1201274180 1825.00 1970.00 1810.00 1885.00 85.00 4.72% 1885.00 2 1925.00 1 115.72
2021-07-01 8454 413849 1453 794519465 1940.00 1965.00 1885.00 1900.00 15.00 0.8% 1900.00 16 1905.00 2 116.64
2021-07-02 8454 709088 2444 1411897600 1940.00 2075.00 1895.00 2005.00 105.00 5.53% 2000.00 11 2005.00 14 123.08
2021-07-05 8454 1080089 6719 1620926070 1590.00 1605.00 1440.00 1470.00 0.00 -26.68% 1470.00 15 1475.00 30 90.24
2021-07-06 8454 1080334 3777 1707822085 1485.00 1615.00 1480.00 1615.00 145.00 9.86% 1615.00 1206 0.00 0 99.14
2021-07-07 8454 1615353 5565 2147483647 1605.00 1720.00 1600.00 1655.00 40.00 2.48% 1650.00 2 1655.00 5 101.60
2021-07-08 8454 1020608 3052 1716487035 1695.00 1740.00 1625.00 1635.00 20.00 -1.21% 1630.00 8 1635.00 1 100.37
2021-07-09 8454 853255 2734 1379668460 1635.00 1670.00 1565.00 1670.00 35.00 2.14% 1665.00 15 1670.00 6 102.52
2021-07-12 8454 865608 2606 1424461200 1715.00 1715.00 1590.00 1590.00 80.00 -4.79% 1590.00 7 1600.00 6 97.61
2021-07-13 8454 732442 1744 1189358440 1615.00 1670.00 1600.00 1610.00 20.00 1.26% 1610.00 3 1620.00 1 98.83
2021-07-14 8454 460944 1260 745202645 1625.00 1635.00 1590.00 1620.00 10.00 0.62% 1615.00 2 1620.00 3 99.45
2021-07-15 8454 625777 1501 1006001345 1580.00 1640.00 1570.00 1635.00 15.00 0.93% 1630.00 1 1635.00 1 100.37
2021-07-16 8454 577546 1766 920758870 1615.00 1615.00 1580.00 1580.00 55.00 -3.36% 1580.00 4 1585.00 2 96.99
2021-07-19 8454 617655 1777 963808270 1580.00 1600.00 1525.00 1550.00 30.00 -1.9% 1545.00 3 1550.00 30 95.15
2021-07-20 8454 439634 1241 688166395 1540.00 1595.00 1530.00 1595.00 45.00 2.9% 1585.00 4 1595.00 11 97.91
2021-07-21 8454 594405 1895 922601040 1620.00 1620.00 1510.00 1540.00 55.00 -3.45% 1540.00 2 1550.00 1 94.54
2021-07-22 8454 521000 469 824605000 1530.00 1610.00 1530.00 1575.00 35.00 2.27% 1575.00 1 1580.00 1 96.69
2021-07-23 8454 237200 699 376203310 1605.00 1610.00 1560.00 1565.00 10.00 -0.63% 1560.00 5 1570.00 5 96.07
2021-07-26 8454 233007 871 360831595 1555.00 1575.00 1535.00 1535.00 30.00 -1.92% 1535.00 3 1540.00 1 94.23
2021-07-27 8454 511968 2094 761704330 1545.00 1545.00 1455.00 1500.00 35.00 -2.28% 1490.00 2 1500.00 5 92.08
2021-07-28 8454 528875 1290 808466265 1515.00 1570.00 1470.00 1550.00 50.00 3.33% 1545.00 4 1550.00 7 95.15
2021-07-29 8454 871269 2791 1415380205 1565.00 1675.00 1515.00 1650.00 100.00 6.45% 1645.00 7 1650.00 39 101.29
2021-07-30 8454 772826 1806 1243685425 1630.00 1680.00 1555.00 1560.00 90.00 -5.45% 1555.00 2 1560.00 1 81.04
2021-08-02 8454 463558 1013 738657460 1550.00 1640.00 1530.00 1640.00 80.00 5.13% 1630.00 4 1640.00 6 85.19
2021-08-03 8454 852438 3813 1460186640 1630.00 1765.00 1630.00 1765.00 125.00 7.62% 1755.00 1 1765.00 6 91.69
2021-08-04 8454 1166331 3669 2147483647 1775.00 1920.00 1760.00 1845.00 80.00 4.53% 1845.00 4 1850.00 1 95.84
2021-08-05 8454 751735 1928 1423685495 1860.00 1925.00 1860.00 1890.00 45.00 2.44% 1890.00 3 1895.00 3 98.18
2021-08-06 8454 511951 1373 968075535 1915.00 1935.00 1850.00 1890.00 0.00 0% 1885.00 10 1890.00 7 98.18
2021-08-09 8454 708915 2507 1369158780 1875.00 1980.00 1865.00 1960.00 70.00 3.7% 1955.00 1 1960.00 1 101.82
2021-08-10 8454 527728 1622 1035920745 1935.00 2010.00 1910.00 1920.00 40.00 -2.04% 1910.00 3 1940.00 2 99.74
2021-08-11 8454 454081 1473 862049390 1925.00 1945.00 1845.00 1890.00 30.00 -1.56% 1885.00 1 1890.00 2 98.18
2021-08-12 8454 565159 1107 1071944730 1930.00 1940.00 1860.00 1870.00 20.00 -1.06% 1870.00 11 1875.00 4 97.14
2021-08-13 8454 465767 1686 855250510 1890.00 1915.00 1775.00 1775.00 95.00 -5.08% 1770.00 4 1775.00 1 92.21
2021-08-16 8454 464467 1663 817996175 1760.00 1800.00 1710.00 1775.00 0.00 0% 1775.00 2 1780.00 2 92.21
2021-08-17 8454 586706 1589 1031546235 1820.00 1830.00 1695.00 1705.00 70.00 -3.94% 1705.00 3 1715.00 2 88.57
2021-08-18 8454 636623 1699 1076760910 1710.00 1735.00 1630.00 1720.00 15.00 0.88% 1715.00 4 1720.00 15 89.35
2021-08-19 8454 530217 1772 883791640 1720.00 1745.00 1615.00 1635.00 85.00 -4.94% 1635.00 6 1640.00 2 84.94
2021-08-20 8454 511857 1058 846600015 1650.00 1685.00 1625.00 1650.00 15.00 0.92% 1650.00 1 1655.00 4 85.71
2021-08-23 8454 697855 1957 1135737775 1670.00 1670.00 1585.00 1600.00 50.00 -3.03% 1595.00 2 1600.00 5 83.12
2021-08-24 8454 601730 1571 961010005 1615.00 1645.00 1565.00 1585.00 15.00 -0.94% 1580.00 3 1590.00 3 82.34
2021-08-25 8454 668242 1623 1115569820 1580.00 1715.00 1580.00 1715.00 130.00 8.2% 1705.00 4 1715.00 9 89.09
2021-08-26 8454 626294 1280 1056332310 1715.00 1725.00 1655.00 1710.00 5.00 -0.29% 1700.00 2 1710.00 4 88.83
2021-08-27 8454 428593 1017 736119990 1700.00 1745.00 1665.00 1745.00 35.00 2.05% 1740.00 1 1745.00 8 90.65
2021-08-30 8454 738643 1633 1311798185 1760.00 1835.00 1735.00 1755.00 10.00 0.57% 1750.00 8 1755.00 1 91.17
2021-08-31 8454 3756798 1892 2147483647 1810.00 1810.00 1715.00 1715.00 40.00 -2.28% 1710.00 30 1715.00 65 89.09
2021-09-01 8454 1279506 3713 2056185820 1700.00 1720.00 1545.00 1580.00 135.00 -7.87% 1575.00 1 1585.00 7 82.08
2021-09-02 8454 571479 2081 902924555 1585.00 1615.00 1545.00 1560.00 20.00 -1.27% 1560.00 6 1565.00 2 81.04
2021-09-03 8454 554897 1583 891556200 1565.00 1645.00 1565.00 1580.00 20.00 1.28% 1575.00 11 1580.00 1 82.08
2021-09-06 8454 360710 1002 576819655 1585.00 1630.00 1570.00 1615.00 35.00 2.22% 1615.00 2 1620.00 9 83.90
2021-09-07 8454 935546 2397 1577643340 1640.00 1740.00 1625.00 1730.00 115.00 7.12% 1725.00 14 1730.00 9 89.87
2021-09-08 8454 1339474 3741 2147483647 1710.00 1845.00 1710.00 1800.00 70.00 4.05% 1800.00 10 1805.00 3 93.51
2021-09-09 8454 878227 2030 1578394790 1835.00 1860.00 1740.00 1750.00 50.00 -2.78% 1750.00 5 1755.00 2 90.91
2021-09-10 8454 1049936 2695 1932867700 1780.00 1885.00 1780.00 1845.00 95.00 5.43% 1840.00 2 1845.00 6 95.84
2021-09-13 8454 1639032 4298 2147483647 1820.00 2000.00 1820.00 1995.00 150.00 8.13% 1990.00 1 1995.00 26 103.64
2021-09-14 8454 868824 2262 1731176850 1980.00 2030.00 1955.00 2010.00 15.00 0.75% 2005.00 2 2010.00 1 104.42
2021-09-15 8454 744682 2608 1541604375 2030.00 2100.00 2015.00 2085.00 75.00 3.73% 2080.00 1 2085.00 22 108.31
2021-09-16 8454 717110 2180 1500288280 2060.00 2125.00 2040.00 2100.00 15.00 0.72% 2100.00 3 2105.00 9 109.09
2021-09-17 8454 1420000 1118 2147483647 2100.00 2190.00 2015.00 2025.00 75.00 -3.57% 2020.00 10 2030.00 6 105.19
2021-09-22 8454 924010 1870 1906058485 2025.00 2120.00 1990.00 2100.00 75.00 3.7% 2090.00 2 2100.00 3 109.09
2021-09-23 8454 556334 1542 1145224440 2115.00 2115.00 2015.00 2045.00 55.00 -2.62% 2040.00 1 2045.00 11 106.23
2021-09-24 8454 630132 2158 1250524765 2045.00 2055.00 1950.00 1960.00 85.00 -4.16% 1960.00 4 1965.00 5 101.82
2021-09-27 8454 1076340 4289 1933341975 1865.00 1890.00 1765.00 1765.00 195.00 -9.95% 0.00 0 1765.00 172 91.69
2021-09-28 8454 1594167 5951 2147483647 1675.00 1730.00 1630.00 1635.00 130.00 -7.37% 1635.00 20 1640.00 9 84.94
2021-09-29 8454 1293216 3609 2074253720 1595.00 1665.00 1570.00 1580.00 55.00 -3.36% 1575.00 30 1580.00 3 82.08
2021-09-30 8454 1393661 2394 2147483647 1630.00 1645.00 1585.00 1620.00 40.00 2.53% 1615.00 1 1620.00 36 84.16
2021-10-01 8454 989503 2941 1597947675 1635.00 1670.00 1575.00 1575.00 45.00 -2.78% 1575.00 4 1580.00 6 81.82
2021-10-04 8454 580140 2434 912360035 1600.00 1610.00 1540.00 1570.00 5.00 -0.32% 1565.00 5 1570.00 5 81.56
2021-10-05 8454 1011040 4153 1510233810 1555.00 1575.00 1440.00 1500.00 70.00 -4.46% 1500.00 13 1505.00 19 77.92
2021-10-06 8454 732785 3427 1086567465 1500.00 1550.00 1450.00 1460.00 40.00 -2.67% 1455.00 14 1460.00 2 75.84
2021-10-07 8454 579836 1757 879138650 1490.00 1545.00 1470.00 1530.00 70.00 4.79% 1525.00 8 1530.00 11 79.48
2021-10-08 8454 758359 1877 1178214350 1540.00 1590.00 1515.00 1555.00 25.00 1.63% 1550.00 4 1555.00 1 80.78
2021-10-12 8454 815203 2932 1214205385 1555.00 1575.00 1455.00 1460.00 95.00 -6.11% 1455.00 12 1465.00 34 75.84
2021-10-13 8454 502138 1452 742735265 1490.00 1520.00 1455.00 1475.00 15.00 1.03% 1475.00 3 1480.00 14 76.62
2021-10-14 8454 820303 2390 1298848285 1520.00 1620.00 1495.00 1620.00 145.00 9.83% 1620.00 64 0.00 0 84.16
2021-10-15 8454 1234490 2701 2089128370 1730.00 1750.00 1640.00 1700.00 80.00 4.94% 1695.00 13 1700.00 4 88.31
2021-10-18 8454 701983 1719 1195357080 1700.00 1760.00 1660.00 1690.00 10.00 -0.59% 1690.00 7 1695.00 4 87.79
2021-10-19 8454 456638 1089 780522575 1715.00 1735.00 1695.00 1710.00 20.00 1.18% 1710.00 5 1715.00 8 88.83
2021-10-20 8454 617233 1554 1080102855 1720.00 1770.00 1710.00 1750.00 40.00 2.34% 1740.00 7 1750.00 8 90.91
2021-10-21 8454 708904 1684 1246899265 1770.00 1785.00 1715.00 1780.00 30.00 1.71% 1760.00 6 1780.00 8 92.47
2021-10-22 8454 976316 2792 1789357090 1795.00 1885.00 1790.00 1790.00 10.00 0.56% 1785.00 20 1795.00 1 92.99
2021-10-25 8454 543875 2841 948158000 1820.00 1830.00 1685.00 1685.00 105.00 -5.87% 1685.00 14 1690.00 1 87.53
2021-10-26 8454 502317 1568 856665860 1710.00 1740.00 1665.00 1730.00 45.00 2.67% 1720.00 2 1735.00 5 89.87
2021-10-27 8454 404297 1414 691511525 1735.00 1770.00 1680.00 1700.00 30.00 -1.73% 1695.00 8 1705.00 3 88.31
2021-10-28 8454 340796 984 583910585 1700.00 1745.00 1685.00 1685.00 15.00 -0.88% 1685.00 6 1700.00 1 87.53
2021-10-29 8454 844314 2418 1493816765 1730.00 1810.00 1705.00 1790.00 105.00 6.23% 1790.00 4 1795.00 8 92.99
2021-11-01 8454 803255 2543 1432037095 1820.00 1830.00 1750.00 1770.00 20.00 -1.12% 1765.00 15 1770.00 5 108.32
2021-11-02 8454 709358 1739 1267787775 1790.00 1825.00 1745.00 1780.00 10.00 0.56% 1770.00 16 1780.00 4 108.94
2021-11-03 8454 950696 3582 1617792450 1800.00 1805.00 1650.00 1660.00 120.00 -6.74% 1660.00 8 1665.00 3 101.59
2021-11-04 8454 535524 2343 893600265 1685.00 1710.00 1620.00 1620.00 40.00 -2.41% 1620.00 16 1630.00 1 99.14
2021-11-05 8454 335237 1244 558577295 1630.00 1700.00 1630.00 1675.00 55.00 3.4% 1675.00 1 1680.00 3 102.51
2021-11-08 8454 373267 1810 615681455 1675.00 1690.00 1605.00 1680.00 5.00 0.3% 1680.00 1 1685.00 1 102.82
2021-11-09 8454 621801 1765 1061853350 1680.00 1755.00 1645.00 1735.00 55.00 3.27% 1730.00 4 1735.00 2 106.18
2021-11-10 8454 357278 1050 620205675 1745.00 1770.00 1715.00 1725.00 10.00 -0.58% 1725.00 2 1730.00 5 105.57
2021-11-11 8454 420756 1264 726527665 1740.00 1775.00 1695.00 1695.00 30.00 -1.74% 1695.00 2 1705.00 2 103.73
2021-11-12 8454 622981 2635 1035361815 1675.00 1725.00 1630.00 1630.00 65.00 -3.83% 1630.00 26 1635.00 3 99.76
2021-11-15 8454 512089 2665 826183165 1640.00 1645.00 1590.00 1600.00 30.00 -1.84% 1595.00 6 1600.00 20 97.92
2021-11-16 8454 563762 1386 924455745 1610.00 1665.00 1590.00 1660.00 60.00 3.75% 1655.00 1 1660.00 2 101.59
2021-11-17 8454 692535 2053 1187114160 1680.00 1750.00 1670.00 1750.00 90.00 5.42% 1735.00 1 1750.00 29 107.10
2021-11-18 8454 527326 1706 890216220 1755.00 1760.00 1660.00 1665.00 85.00 -4.86% 1665.00 5 1670.00 4 101.90
2021-11-19 8454 360253 834 609963185 1670.00 1715.00 1665.00 1700.00 35.00 2.1% 1695.00 2 1700.00 7 104.04
2021-11-22 8454 379185 1596 625845145 1665.00 1690.00 1635.00 1640.00 60.00 -3.53% 1640.00 6 1645.00 2 100.37
2021-11-23 8454 291456 1367 472042410 1625.00 1650.00 1600.00 1625.00 15.00 -0.91% 1620.00 4 1630.00 3 99.45
2021-11-24 8454 142334 841 231401350 1625.00 1650.00 1610.00 1635.00 10.00 0.62% 1625.00 6 1635.00 2 100.06
2021-11-25 8454 172732 612 284316540 1620.00 1655.00 1620.00 1655.00 20.00 1.22% 1650.00 2 1655.00 4 101.29
2021-11-26 8454 175674 1021 284548315 1645.00 1645.00 1605.00 1630.00 25.00 -1.51% 1630.00 1 1640.00 3 99.76
2021-11-29 8454 496679 1329 833151510 1625.00 1710.00 1620.00 1660.00 30.00 1.84% 1660.00 2 1665.00 1 101.59
2021-11-30 8454 1264043 3034 2147483647 1690.00 1780.00 1680.00 1780.00 120.00 7.23% 1775.00 9 1780.00 2 108.94
2021-12-01 8454 621476 1881 1048004885 1750.00 1765.00 1665.00 1670.00 110.00 -6.18% 1670.00 5 1675.00 4 102.20
2021-12-02 8454 478380 3879 781345535 1670.00 1680.00 1620.00 1630.00 40.00 -2.4% 1630.00 8 1635.00 2 99.76
2021-12-03 8454 370454 1199 604879195 1640.00 1660.00 1620.00 1630.00 0.00 0% 1625.00 17 1635.00 1 99.76
2021-12-06 8454 212489 927 347009685 1630.00 1655.00 1625.00 1625.00 5.00 -0.31% 1625.00 3 1630.00 2 99.45
2021-12-07 8454 461006 2712 738975725 1630.00 1635.00 1585.00 1605.00 20.00 -1.23% 1600.00 9 1605.00 2 98.23
2021-12-08 8454 450983 1086 750693025 1635.00 1695.00 1635.00 1660.00 55.00 3.43% 1655.00 2 1660.00 1 101.59
2021-12-09 8454 141274 1606 232912390 1660.00 1670.00 1635.00 1655.00 5.00 -0.3% 1650.00 1 1655.00 3 101.29
2021-12-10 8454 285011 1141 463302170 1655.00 1670.00 1610.00 1620.00 35.00 -2.11% 1615.00 12 1625.00 4 99.14
2021-12-13 8454 424016 969 697958585 1655.00 1685.00 1615.00 1620.00 0.00 0% 1620.00 12 1630.00 3 99.14
2021-12-14 8454 387685 2155 618292940 1630.00 1630.00 1585.00 1590.00 30.00 -1.85% 1585.00 23 1595.00 1 97.31
2021-12-15 8454 228699 1108 364510055 1605.00 1620.00 1580.00 1590.00 0.00 0% 1585.00 3 1595.00 3 97.31
2021-12-16 8454 389364 994 631787865 1615.00 1655.00 1600.00 1605.00 15.00 0.94% 1605.00 1 1610.00 2 98.23
2021-12-17 8454 1026433 1250 1639238595 1620.00 1635.00 1590.00 1595.00 10.00 -0.62% 1590.00 69 1595.00 14 97.61
2021-12-20 8454 357404 796 582956305 1615.00 1655.00 1595.00 1630.00 35.00 2.19% 1625.00 1 1635.00 8 99.76
2021-12-21 8454 273699 776 448015345 1640.00 1650.00 1605.00 1640.00 10.00 0.61% 1635.00 4 1640.00 4 100.37
2021-12-22 8454 187496 555 308336995 1660.00 1660.00 1630.00 1645.00 5.00 0.3% 1640.00 3 1645.00 9 100.67
2021-12-23 8454 144354 476 237694540 1650.00 1655.00 1635.00 1650.00 5.00 0.3% 1645.00 3 1650.00 14 100.98
2021-12-24 8454 187423 682 310867415 1650.00 1670.00 1640.00 1655.00 5.00 0.3% 1650.00 2 1660.00 10 101.29
2021-12-27 8454 203677 987 340719825 1665.00 1685.00 1655.00 1670.00 15.00 0.91% 1670.00 2 1680.00 21 102.20
2021-12-28 8454 178069 878 299235120 1680.00 1690.00 1670.00 1675.00 5.00 0.3% 1670.00 5 1675.00 1 102.51
2021-12-29 8454 98625 500 165008275 1675.00 1685.00 1660.00 1665.00 10.00 -0.6% 1665.00 6 1680.00 16 101.90
2021-12-30 8454 228681 4016 374863675 1665.00 1675.00 1625.00 1625.00 40.00 -2.4% 1625.00 27 1635.00 23 99.45