巨大(9921)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　　　275.00
0
0%		276.00
1
0.36%		 280.00
4
1.45%		281.50
1.5
0.54%		 　285.50
4
1.42%		282.50
-3
-1.05%		293.00
10.5
3.72%		284.50
-8.5
-2.9%		283.00
-1.5
-0.53%		 　281.00
-2
-0.71%		289.50
8.5
3.02%		284.00
-5.5
-1.9%		283.50
-0.5
-0.18%		285.00
1.5
0.53%		 　286.50
1.5
0.53%		277.00
-9.5
-3.32%		290.00
13
4.69%		283.00
-7
-2.41%		272.50
-10.5
-3.71%		 283.12
2 月　286.00
13.5
4.95%		285.00
-1
-0.35%		289.50
4.5
1.58%		 　　　　　　　　　　　283.00
-6.5
-2.25%		282.00
-1
-0.35%		283.00
1
0.35%		 　　286.00
3
1.06%		 292.00
6
2.1%		 283.97
3 月　280.00
-12
-4.11%		285.00
5
1.79%		276.50
-8.5
-2.98%		281.50
5
1.81%		 　281.50
0
0%		281.00
-0.5
-0.18%		279.00
-2
-0.71%		284.50
5.5
1.97%		286.50
2
0.7%		 　287.50
1
0.35%		284.00
-3.5
-1.22%		280.00
-4
-1.41%		285.00
5
1.79%		280.00
-5
-1.75%		 　280.00
0
0%		283.50
3.5
1.25%		282.50
-1
-0.35%		281.50
-1
-0.35%		287.50
6
2.13%		 　313.50
26
9.04%		340.00
26.5
8.45%		 289.29
4 月338.50
-1.5
-0.44%		 　　　335.00
-3.5
-1.03%		333.50
-1.5
-0.45%		341.00
7.5
2.25%		336.50
-4.5
-1.32%		 　338.00
1.5
0.45%		344.50
6.5
1.92%		338.50
-6
-1.74%		354.50
16
4.73%		355.00
0.5
0.14%		 　360.00
5
1.41%		364.50
4.5
1.25%		367.50
3
0.82%		360.00
-7.5
-2.04%		360.00
0
0%		 　363.00
3
0.83%		352.00
-11
-3.03%		345.00
-7
-1.99%		356.00
11
3.19%		 349.96
5 月　　355.00
-1
-0.28%		335.00
-20
-5.63%		340.50
5.5
1.64%		335.00
-5.5
-1.62%		328.00
-7
-2.09%		 　336.50
8.5
2.59%		319.00
-17.5
-5.2%		300.00
-19
-5.96%		315.00
15
5%		322.50
7.5
2.38%		 　309.50
-13
-4.03%		328.50
19
6.14%		328.50
0
0%		320.50
-8
-2.44%		318.50
-2
-0.62%		 　324.00
5.5
1.73%		321.50
-2.5
-0.77%		322.50
1
0.31%		326.00
3.5
1.09%		333.00
7
2.15%		 331.00
-2
-0.6%		326.23
6 月334.00
3
0.91%		335.50
1.5
0.45%		323.00
-12.5
-3.73%		316.00
-7
-2.17%		 　318.00
2
0.63%		318.50
0.5
0.16%		316.50
-2
-0.63%		322.00
5.5
1.74%		322.00
0
0%		 　　316.50
-5.5
-1.71%		315.00
-1.5
-0.47%		317.50
2.5
0.79%		317.00
-0.5
-0.16%		 　317.50
0.5
0.16%		314.00
-3.5
-1.1%		318.50
4.5
1.43%		319.00
0.5
0.16%		322.50
3.5
1.1%		 330.00
7.5
2.33%		325.00
-5
-1.52%		322.00
-3
-0.92%		318.50
-3.5
-1.09%		 320.43
7 月311.00
-7.5
-2.35%		311.00
0
0%		 　315.00
4
1.29%		310.50
-4.5
-1.43%		315.00
4.5
1.45%		302.00
-13
-4.13%		296.00
-6
-1.99%		 　298.50
2.5
0.84%		300.00
1.5
0.5%		299.00
-1
-0.33%		298.50
-0.5
-0.17%		301.50
3
1.01%		 　304.00
2.5
0.83%		293.50
-10.5
-3.45%		293.00
-0.5
-0.17%		298.50
5.5
1.88%		302.00
3.5
1.17%		 　304.00
2
0.66%		301.50
-2.5
-0.82%		307.50
6
1.99%		320.00
12.5
4.07%		322.00
2
0.63%		 305.59
8 月　325.50
3.5
1.09%		328.00
2.5
0.77%		325.00
-3
-0.91%		326.50
1.5
0.46%		329.00
2.5
0.77%		 　337.50
8.5
2.58%		346.50
9
2.67%		350.00
3.5
1.01%		343.00
-7
-2%		337.50
-5.5
-1.6%		 　327.00
-10.5
-3.11%		320.50
-6.5
-1.99%		320.50
0
0%		307.50
-13
-4.06%		306.00
-1.5
-0.49%		 　302.50
-3.5
-1.14%		301.00
-1.5
-0.5%		312.00
11
3.65%		314.00
2
0.64%		321.50
7.5
2.39%		 　332.50
11
3.42%		335.00
2.5
0.75%		324.92
9 月331.50
-3.5
-1.04%		328.00
-3.5
-1.06%		339.00
11
3.35%		 　339.00
0
0%		331.00
-8
-2.36%		326.00
-5
-1.51%		331.00
5
1.53%		338.00
7
2.11%		 　338.00
0
0%		343.00
5
1.48%		335.50
-7.5
-2.19%		335.00
-0.5
-0.15%		332.50
-2.5
-0.75%		 　　　321.50
-11
-3.31%		325.00
3.5
1.09%		331.00
6
1.85%		 　326.00
-5
-1.51%		327.00
1
0.31%		316.50
-10.5
-3.21%		318.50
2
0.63%		 329.88
10 月309.50
-9
-2.83%		 　300.00
-9.5
-3.07%		299.50
-0.5
-0.17%		295.50
-4
-1.34%		300.00
4.5
1.52%		301.00
1
0.33%		 　　297.50
-3.5
-1.16%		291.00
-6.5
-2.18%		302.00
11
3.78%		311.00
9
2.98%		 　314.00
3
0.96%		319.00
5
1.59%		320.00
1
0.31%		317.00
-3
-0.94%		315.50
-1.5
-0.47%		 　317.00
1.5
0.48%		325.00
8
2.52%		319.00
-6
-1.85%		324.00
5
1.57%		322.50
-1.5
-0.46%		 310.29
11 月319.50
-3
-0.93%		321.50
2
0.63%		319.50
-2
-0.62%		318.00
-1.5
-0.47%		323.00
5
1.57%		 　304.00
-19
-5.88%		302.00
-2
-0.66%		300.00
-2
-0.66%		306.50
6.5
2.17%		303.50
-3
-0.98%		 　313.50
10
3.29%		316.00
2.5
0.8%		311.50
-4.5
-1.42%		317.50
6
1.93%		312.50
-5
-1.57%		 　322.00
9.5
3.04%		316.50
-5.5
-1.71%		314.50
-2
-0.63%		316.50
2
0.64%		313.00
-3.5
-1.11%		 　317.50
4.5
1.44%		311.50
-6
-1.89%		 313.57
12 月309.50
-2
-0.64%		317.00
7.5
2.42%		312.50
-4.5
-1.42%		 　316.50
4
1.28%		316.00
-0.5
-0.16%		317.00
1
0.32%		322.00
5
1.58%		332.00
10
3.11%		 　339.50
7.5
2.26%		336.00
-3.5
-1.03%		330.50
-5.5
-1.64%		330.50
0
0%		329.50
-1
-0.3%		 　329.50
0
0%		333.50
4
1.21%		337.00
3.5
1.05%		343.50
6.5
1.93%		343.50
0
0%		 　343.50
0
0%		346.00
2.5
0.73%		349.00
3
0.87%		345.00
-4
-1.15%		　331.08

說明:最高漲幅:9.04%最低跌幅:-5.96% 最高價:367.50最低價:272.50平均價:314.84,灰色底表示週末,漲147天(808)元,跌136天(-754.5)元,平盤20天
9%=2,8%=1,6%=1,5%=6,4%=4,3%=17,2%=35,1%=61,0%=40,-0%=1,-1%=4,-2%=13,-3%=14,-4%=25,-5%=32,-6%=47,

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 9921 698393 640 191294805 270.00 277.50 267.00 275.00 0.00 0% 274.50 1 275.00 3 24.19
2021-01-05 9921 1217158 979 338038678 275.00 282.00 273.50 276.00 1.00 0.36% 275.50 1 276.00 19 24.27
2021-01-07 9921 986145 865 276988968 281.00 283.00 280.00 280.00 1.50 1.45% 280.00 371 280.50 8 24.63
2021-01-08 9921 914299 697 257594250 281.00 283.00 279.00 281.50 1.50 0.54% 281.00 22 281.50 8 24.76
2021-01-11 9921 1586185 1259 450235808 280.00 286.50 277.00 285.50 4.00 1.42% 285.50 3 286.00 28 25.11
2021-01-12 9921 755045 677 214843264 286.00 286.50 282.50 282.50 3.00 -1.05% 282.50 3 283.00 3 24.85
2021-01-13 9921 2531854 1898 740470194 282.50 295.50 282.50 293.00 10.50 3.72% 292.50 4 293.00 16 25.77
2021-01-14 9921 1447887 1297 418584898 287.00 296.00 282.50 284.50 8.50 -2.9% 284.50 3 285.00 7 25.02
2021-01-15 9921 1532451 1333 442395502 288.00 295.00 282.50 283.00 1.50 -0.53% 283.00 19 283.50 3 24.89
2021-01-18 9921 948801 611 266399407 284.00 285.00 276.50 281.00 2.00 -0.71% 281.00 12 281.50 13 24.71
2021-01-19 9921 1644293 1104 475081471 281.00 292.00 281.00 289.50 8.50 3.02% 289.50 5 291.00 6 25.46
2021-01-20 9921 1797153 1352 514527741 288.00 289.50 282.50 284.00 5.50 -1.9% 284.00 8 285.00 16 24.98
2021-01-21 9921 725880 640 207491610 284.50 289.50 283.50 283.50 0.50 -0.18% 283.50 11 284.00 8 24.93
2021-01-22 9921 1824558 1420 525977287 285.00 293.50 283.00 285.00 1.50 0.53% 285.00 14 285.50 8 25.07
2021-01-25 9921 1002517 798 290627453 285.50 294.50 285.50 286.50 1.50 0.53% 286.50 25 287.00 3 25.20
2021-01-26 9921 1203841 1060 337831933 286.50 289.00 276.50 277.00 9.50 -3.32% 276.50 21 277.00 6 24.36
2021-01-27 9921 2187436 1695 638562787 283.00 301.00 282.50 290.00 13.00 4.69% 289.50 18 290.00 20 25.51
2021-01-28 9921 953070 904 269961043 288.50 288.50 280.50 283.00 7.00 -2.41% 282.50 7 283.00 3 24.89
2021-01-29 9921 1612793 1321 447487517 282.50 284.00 272.50 272.50 10.50 -3.71% 272.50 6 273.00 2 23.97
2021-02-02 9921 1145592 848 327241390 280.00 289.00 278.00 286.00 4.00 4.95% 286.00 11 286.50 34 25.15
2021-02-03 9921 1246794 1014 362282672 292.00 296.00 285.00 285.00 1.00 -0.35% 285.00 125 286.00 42 25.07
2021-02-04 9921 2192805 1876 642632726 292.00 298.00 288.00 289.50 4.50 1.58% 289.00 33 289.50 37 25.46
2021-02-17 9921 2459750 2024 703898879 302.00 302.00 280.00 283.00 5.00 -2.25% 283.00 4 283.50 9 24.89
2021-02-18 9921 2425512 1833 694112035 287.00 293.00 281.00 282.00 1.00 -0.35% 282.00 4 282.50 13 24.80
2021-02-19 9921 1249512 1036 354316283 280.00 287.50 280.00 283.00 1.00 0.35% 283.00 2 283.50 16 24.89
2021-02-23 9921 1384060 1098 396034486 284.00 289.00 282.50 286.00 3.00 1.06% 286.00 3 286.50 43 25.15
2021-02-25 9921 1146363 996 332466467 285.00 293.00 285.00 292.00 5.00 2.1% 292.00 73 292.50 23 25.68
2021-03-02 9921 968873 840 273876330 285.50 286.00 280.00 280.00 1.00 -4.11% 280.00 182 280.50 7 24.63
2021-03-03 9921 988626 867 280058080 284.00 286.00 278.50 285.00 5.00 1.79% 284.50 47 285.00 12 25.07
2021-03-04 9921 1518845 1200 424002279 286.50 287.00 276.00 276.50 8.50 -2.98% 276.50 11 278.00 81 24.32
2021-03-05 9921 1153634 894 319601427 276.50 282.50 270.50 281.50 5.00 1.81% 280.50 19 281.50 51 24.76
2021-03-08 9921 951345 892 268600616 289.00 289.00 280.00 281.50 0.00 0% 281.00 2 281.50 20 24.76
2021-03-09 9921 1073376 967 300929059 283.50 283.50 278.00 281.00 0.50 -0.18% 281.00 2 281.50 6 24.71
2021-03-10 9921 1821837 1330 509472978 280.00 281.50 276.50 279.00 2.00 -0.71% 278.50 11 279.00 25 24.54
2021-03-11 9921 1730767 1293 493420899 281.50 288.00 281.00 284.50 5.50 1.97% 284.50 35 285.00 12 25.02
2021-03-12 9921 1160303 862 330805058 285.00 287.50 282.50 286.50 2.00 0.7% 286.00 17 286.50 9 25.20
2021-03-15 9921 1694826 1186 488947862 287.00 293.50 285.00 287.50 1.00 0.35% 287.50 74 288.00 1 25.29
2021-03-16 9921 1214571 987 347027907 288.50 289.00 283.00 284.00 3.50 -1.22% 284.00 10 284.50 1 24.98
2021-03-17 9921 702904 663 198415120 286.00 287.50 280.00 280.00 4.00 -1.41% 280.00 91 280.50 8 24.63
2021-03-18 9921 825124 661 234966108 282.50 286.50 282.00 285.00 5.00 1.79% 284.50 5 285.00 7 25.07
2021-03-19 9921 1472377 1108 412970213 284.00 284.50 278.00 280.00 5.00 -1.75% 280.00 103 280.50 1 24.63
2021-03-22 9921 1163776 849 324199934 280.00 281.50 274.00 280.00 0.00 0% 279.50 1 280.00 25 24.63
2021-03-23 9921 693072 579 196811694 280.00 286.50 279.50 283.50 3.50 1.25% 283.00 1 283.50 3 24.93
2021-03-24 9921 266760 254 75490308 282.00 285.00 281.50 282.50 1.00 -0.35% 282.00 27 282.50 3 24.85
2021-03-25 9921 573807 442 161727828 281.50 284.50 280.00 281.50 1.00 -0.35% 281.50 6 282.00 4 24.76
2021-03-26 9921 1858450 1466 533818890 283.00 289.00 283.00 287.50 6.00 2.13% 287.00 24 287.50 45 25.29
2021-03-29 9921 5669403 4625 1752368596 300.00 315.50 299.50 313.50 26.00 9.04% 313.50 6 314.00 12 27.57
2021-03-30 9921 5115009 4472 1703111185 322.00 344.00 317.00 340.00 26.50 8.45% 339.00 3 340.00 57 29.90
2021-04-01 9921 1218556 1183 413536538 344.00 346.00 335.00 338.50 5.50 -0.44% 338.00 4 338.50 1 25.64
2021-04-06 9921 1416451 1339 485317329 345.00 357.50 333.00 335.00 3.50 -1.03% 334.50 9 335.00 32 25.38
2021-04-07 9921 916429 785 305575378 332.00 338.00 330.50 333.50 1.50 -0.45% 333.50 1 334.00 2 25.27
2021-04-08 9921 1340334 1132 454912530 337.00 344.50 334.50 341.00 7.50 2.25% 340.00 30 341.00 8 25.83
2021-04-09 9921 1129490 943 381108049 340.00 344.00 334.50 336.50 4.50 -1.32% 336.50 6 337.50 2 25.49
2021-04-12 9921 938431 903 317556547 337.50 342.00 335.00 338.00 1.50 0.45% 337.50 3 338.00 10 25.61
2021-04-13 9921 3134799 2587 1100499873 354.50 361.00 342.50 344.50 6.50 1.92% 344.00 2 344.50 1 26.10
2021-04-14 9921 1715834 1626 578070310 341.00 344.00 331.00 338.50 6.00 -1.74% 338.50 20 339.00 61 25.64
2021-04-15 9921 2559722 2161 899415301 338.50 355.00 338.50 354.50 16.00 4.73% 354.00 2 354.50 68 26.86
2021-04-16 9921 1362927 1266 483082020 358.00 364.50 346.00 355.00 0.50 0.14% 354.50 10 355.00 34 26.89
2021-04-19 9921 1029346 1034 366219448 351.50 360.00 345.00 360.00 5.00 1.41% 358.00 1 360.00 240 27.27
2021-04-20 9921 1303099 1077 475455049 365.00 369.50 359.00 364.50 4.50 1.25% 362.50 11 365.00 33 27.61
2021-04-21 9921 1882299 1561 697013521 370.00 376.50 364.00 367.50 3.00 0.82% 367.00 5 368.00 4 27.84
2021-04-22 9921 991497 927 358895919 368.50 370.00 358.00 360.00 7.50 -2.04% 359.50 29 360.00 2 27.27
2021-04-23 9921 595392 505 215082362 363.00 366.50 360.00 360.00 0.00 0% 360.00 37 360.50 5 27.27
2021-04-26 9921 720718 629 261612191 360.50 365.00 360.00 363.00 3.00 0.83% 362.50 54 363.00 65 27.50
2021-04-27 9921 1215819 1149 429440305 363.00 366.00 348.50 352.00 11.00 -3.03% 351.00 7 352.00 7 26.67
2021-04-28 9921 1728616 1379 597311265 355.00 355.50 339.50 345.00 7.00 -1.99% 344.50 8 345.00 245 26.14
2021-04-29 9921 1066066 907 375624788 345.00 358.00 345.00 356.00 11.00 3.19% 355.50 5 356.00 22 26.97
2021-05-03 9921 601927 630 213632121 351.00 359.00 351.00 355.00 1.00 -0.28% 354.00 3 355.00 3 26.89
2021-05-04 9921 2037752 1748 692612849 349.00 351.00 331.50 335.00 20.00 -5.63% 334.50 22 335.00 2 25.38
2021-05-05 9921 873058 752 299551537 337.00 348.00 335.00 340.50 5.50 1.64% 340.00 3 340.50 4 25.80
2021-05-06 9921 939475 800 316970878 339.00 345.00 332.00 335.00 5.50 -1.62% 334.50 1 335.00 6 25.38
2021-05-07 9921 1084523 1077 357216505 335.00 335.50 326.00 328.00 7.00 -2.09% 328.00 16 328.50 1 24.85
2021-05-10 9921 464521 448 156896150 336.00 340.50 329.00 336.50 8.50 2.59% 336.50 4 337.00 4 25.49
2021-05-11 9921 690247 877 223708310 333.50 333.50 316.00 319.00 17.50 -5.2% 319.00 7 320.00 4 24.17
2021-05-12 9921 1505196 1471 452969058 311.00 317.00 287.50 300.00 19.00 -5.96% 299.50 2 300.00 13 22.73
2021-05-13 9921 2273286 2083 710066801 303.00 320.00 297.00 315.00 15.00 5% 315.00 5 315.50 9 23.86
2021-05-14 9921 1276199 1114 413129620 316.00 330.00 309.00 322.50 7.50 2.38% 322.50 6 323.00 1 24.43
2021-05-17 9921 1494187 1131 469104510 322.50 327.00 304.00 309.50 13.00 -4.03% 309.50 4 310.00 12 19.28
2021-05-18 9921 757825 673 244967546 311.00 330.00 311.00 328.50 19.00 6.14% 328.00 1 328.50 4 20.47
2021-05-19 9921 887029 785 293518360 328.50 335.00 321.00 328.50 0.00 0% 328.00 2 328.50 5 20.47
2021-05-20 9921 653079 653 209809485 321.00 326.50 315.00 320.50 8.00 -2.44% 320.00 9 320.50 5 19.97
2021-05-21 9921 448647 434 144521860 327.00 328.00 317.50 318.50 2.00 -0.62% 318.50 11 319.00 18 19.84
2021-05-24 9921 388881 393 125614130 315.00 328.50 315.00 324.00 5.50 1.73% 323.00 5 325.00 9 20.19
2021-05-25 9921 736513 709 236644019 324.00 328.00 317.00 321.50 2.50 -0.77% 320.00 8 321.50 13 20.03
2021-05-26 9921 692587 569 222810511 317.50 324.50 317.50 322.50 1.00 0.31% 321.50 7 322.50 1 20.09
2021-05-27 9921 1119160 721 362923639 322.50 328.00 316.00 326.00 3.50 1.09% 325.50 4 326.50 18 20.31
2021-05-28 9921 1411484 1139 471318081 332.00 338.50 324.50 333.00 7.00 2.15% 333.00 130 334.00 1 20.75
2021-05-31 9921 835193 763 276229613 332.00 336.50 325.00 331.00 2.00 -0.6% 330.50 1 331.00 2 20.62
2021-06-01 9921 743874 671 245394276 331.00 334.00 325.00 334.00 3.00 0.91% 333.00 3 334.00 2 20.81
2021-06-02 9921 556114 577 185029045 332.00 335.50 330.00 335.50 1.50 0.45% 335.00 1 335.50 9 20.90
2021-06-03 9921 671405 730 219100474 335.50 335.50 323.00 323.00 12.50 -3.73% 323.00 37 325.00 29 20.12
2021-06-04 9921 602219 683 191615436 323.50 323.50 316.00 316.00 7.00 -2.17% 316.00 34 317.00 9 19.69
2021-06-07 9921 1260982 1151 402412455 317.00 326.00 312.00 318.00 2.00 0.63% 318.00 3 320.00 2 19.81
2021-06-08 9921 373767 441 119245177 323.50 325.50 317.00 318.50 0.50 0.16% 318.00 5 318.50 2 19.84
2021-06-09 9921 453778 500 143785947 318.50 321.50 315.00 316.50 2.00 -0.63% 316.50 2 317.00 50 19.72
2021-06-10 9921 667180 592 214204603 316.00 324.50 316.00 322.00 5.50 1.74% 321.50 6 322.00 18 20.06
2021-06-11 9921 686512 670 220649061 320.00 324.00 318.00 322.00 0.00 0% 321.50 8 322.00 1 20.06
2021-06-15 9921 814171 846 258217287 322.00 323.00 315.00 316.50 5.50 -1.71% 316.50 23 317.00 60 19.72
2021-06-16 9921 893838 821 282310110 315.00 319.50 313.50 315.00 1.50 -0.47% 315.00 51 315.50 1 19.63
2021-06-17 9921 821996 844 259507314 310.50 319.00 310.50 317.50 2.50 0.79% 317.50 4 318.00 6 19.78
2021-06-18 9921 1092178 878 345079196 314.50 318.00 313.00 317.00 0.50 -0.16% 316.00 2 317.00 5 19.75
2021-06-21 9921 974450 933 308101837 316.00 322.00 312.50 317.50 0.50 0.16% 317.50 3 318.00 1 19.78
2021-06-22 9921 1015787 893 320702532 315.50 321.50 314.00 314.00 3.50 -1.1% 314.00 33 314.50 2 19.56
2021-06-23 9921 722649 657 230192099 318.00 321.00 315.50 318.50 4.50 1.43% 318.50 3 319.00 1 19.84
2021-06-24 9921 482149 471 153822785 319.50 321.00 316.50 319.00 0.50 0.16% 318.50 4 319.00 33 19.88
2021-06-25 9921 1128339 1060 365333968 318.00 330.50 318.00 322.50 3.50 1.1% 322.50 10 323.00 29 20.09
2021-06-27 9921 1000000 1000 330000000 330.00 330.00 330.00 330.00 7.50 2.33% 0.00 10 354.50 29 20.56
2021-06-28 9921 452620 493 147379189 325.50 328.50 324.00 325.00 2.50 -1.52% 324.00 2 325.00 56 20.25
2021-06-29 9921 829885 805 266478093 325.00 325.50 317.00 322.00 3.00 -0.92% 322.00 3 322.50 10 20.06
2021-06-30 9921 724328 665 231115293 320.00 322.50 316.50 318.50 3.50 -1.09% 318.50 3 319.00 24 19.84
2021-07-01 9921 777310 829 243317336 316.50 321.00 310.50 311.00 7.50 -2.35% 311.00 24 313.00 2 19.38
2021-07-02 9921 698104 637 219329274 315.00 321.00 311.00 311.00 0.00 0% 311.00 6 312.50 10 19.38
2021-07-05 9921 343229 371 107936778 314.00 315.50 312.00 315.00 4.00 1.29% 314.50 5 315.00 38 19.63
2021-07-06 9921 338731 418 105753159 316.00 317.50 310.50 310.50 4.50 -1.43% 310.50 21 312.50 3 19.35
2021-07-07 9921 943639 866 296155626 313.50 318.00 310.00 315.00 4.50 1.45% 315.00 2 315.50 8 19.63
2021-07-08 9921 1360313 1684 414778798 315.00 316.00 301.00 302.00 13.00 -4.13% 302.00 131 303.00 2 18.82
2021-07-09 9921 1368724 1710 405502436 305.00 305.00 292.50 296.00 6.00 -1.99% 296.00 10 297.00 14 18.44
2021-07-12 9921 890192 862 264454569 301.00 301.00 293.50 298.50 2.50 0.84% 298.00 3 298.50 2 18.60
2021-07-13 9921 1582971 1530 475485464 303.00 306.00 296.50 300.00 1.50 0.5% 299.00 21 300.00 11 18.69
2021-07-14 9921 929269 845 278090410 300.50 304.50 297.00 299.00 1.00 -0.33% 299.00 3 299.50 4 18.63
2021-07-15 9921 992437 775 295824366 298.50 302.00 295.50 298.50 0.50 -0.17% 298.50 14 299.00 8 18.60
2021-07-16 9921 945246 790 285162926 298.50 304.00 298.00 301.50 3.00 1.01% 301.50 29 302.00 2 18.78
2021-07-19 9921 680815 647 205045791 300.00 305.50 297.00 304.00 2.50 0.83% 303.00 6 304.00 3 18.94
2021-07-20 9921 1445453 1408 425629078 301.50 301.50 292.50 293.50 10.50 -3.45% 293.50 10 294.00 14 18.29
2021-07-21 9921 1140110 1067 332529942 293.50 295.00 290.50 293.00 0.50 -0.17% 293.00 59 293.50 2 18.26
2021-07-22 9921 829000 622 247043500 295.50 300.00 294.00 298.50 5.50 1.88% 298.00 7 298.50 7 18.60
2021-07-23 9921 504097 424 151937361 298.50 303.00 298.00 302.00 3.50 1.17% 302.00 24 302.50 29 18.82
2021-07-26 9921 961842 836 293308566 303.00 308.50 302.50 304.00 2.00 0.66% 304.00 1 304.50 12 18.94
2021-07-27 9921 853936 757 259705510 308.50 308.50 301.50 301.50 2.50 -0.82% 301.50 4 302.50 1 18.78
2021-07-28 9921 1266453 1004 387260679 304.00 308.00 300.50 307.50 6.00 1.99% 307.00 1 307.50 8 19.16
2021-07-29 9921 1743974 1779 552383108 306.00 322.50 306.00 320.00 12.50 4.07% 320.00 2 320.50 10 19.94
2021-07-30 9921 1331800 1202 428166760 313.00 326.00 313.00 322.00 2.00 0.63% 322.00 61 322.50 32 20.06
2021-08-02 9921 992593 989 321894179 322.00 331.50 320.00 325.50 3.50 1.09% 324.50 10 325.50 2 20.28
2021-08-03 9921 792227 806 258958894 319.50 331.00 319.50 328.00 2.50 0.77% 327.00 4 328.00 7 20.44
2021-08-04 9921 623048 641 202116508 325.00 329.00 321.50 325.00 3.00 -0.91% 324.00 22 325.00 27 20.25
2021-08-05 9921 1150458 897 372504610 323.00 326.50 320.50 326.50 1.50 0.46% 325.50 10 326.50 15 20.34
2021-08-06 9921 1411023 1233 462484208 328.50 331.50 321.50 329.00 2.50 0.77% 329.00 13 329.50 15 20.50
2021-08-09 9921 2810295 2419 946961730 334.00 349.00 329.00 337.50 8.50 2.58% 337.00 1 337.50 5 21.03
2021-08-10 9921 2447960 2278 844102120 342.50 347.00 341.00 346.50 9.00 2.67% 346.00 9 346.50 42 21.59
2021-08-11 9921 1556494 1501 541284144 345.50 350.00 341.00 350.00 3.50 1.01% 349.00 15 350.00 49 21.81
2021-08-12 9921 1076487 1162 374157157 352.00 354.00 342.00 343.00 7.00 -2% 343.00 21 343.50 1 20.26
2021-08-13 9921 709612 811 240227531 343.50 344.00 335.50 337.50 5.50 -1.6% 337.50 2 338.00 6 19.94
2021-08-16 9921 717609 684 233853284 331.00 336.00 321.00 327.00 10.50 -3.11% 326.00 6 327.00 4 19.31
2021-08-17 9921 914019 797 292138526 326.50 326.50 316.00 320.50 6.50 -1.99% 320.50 2 321.00 5 18.93
2021-08-18 9921 1245583 1176 391226610 315.00 321.50 308.50 320.50 0.00 0% 319.00 15 320.50 155 18.93
2021-08-19 9921 996745 1025 306570455 311.50 317.00 303.50 307.50 13.00 -4.06% 306.00 4 307.50 8 18.16
2021-08-20 9921 990711 772 303675069 308.00 309.00 302.50 306.00 1.50 -0.49% 306.00 55 306.50 5 18.07
2021-08-23 9921 1377079 1147 424324973 301.00 322.00 301.00 302.50 0.00 -1.14% 302.50 12 303.50 4 17.87
2021-08-24 9921 1143290 954 346461254 308.00 308.00 301.00 301.00 1.50 -0.5% 301.00 41 302.00 1 17.78
2021-08-25 9921 669147 595 206019039 304.50 312.00 302.00 312.00 11.00 3.65% 312.00 1 312.50 7 18.43
2021-08-26 9921 855110 752 267525868 309.50 316.50 308.50 314.00 2.00 0.64% 314.00 1 314.50 5 18.55
2021-08-27 9921 893019 874 285418343 315.00 323.50 313.00 321.50 7.50 2.39% 321.50 8 322.00 15 18.99
2021-08-30 9921 946627 903 312872219 324.00 333.00 323.00 332.50 11.00 3.42% 332.50 1 333.00 65 19.64
2021-08-31 9921 1708025 1388 566542790 333.00 336.00 324.00 335.00 2.50 0.75% 333.50 47 335.00 7 19.79
2021-09-01 9921 975834 781 324437574 328.00 336.50 328.00 331.50 3.50 -1.04% 331.00 10 331.50 3 19.58
2021-09-02 9921 1101471 826 362991549 331.00 332.00 327.00 328.00 3.50 -1.06% 328.00 6 329.00 1 19.37
2021-09-03 9921 2395358 1776 808447509 332.00 344.00 331.50 339.00 11.00 3.35% 338.50 4 339.00 2 20.02
2021-09-06 9921 953785 748 323431137 339.00 341.00 337.00 339.00 0.00 0% 338.00 5 339.00 7 20.02
2021-09-07 9921 1168527 1009 389705514 335.50 339.00 331.00 331.00 8.00 -2.36% 331.00 11 333.00 16 19.55
2021-09-08 9921 1182869 789 385810818 327.50 329.00 323.00 326.00 5.00 -1.51% 325.50 22 326.00 19 19.26
2021-09-09 9921 527381 485 173602351 323.00 333.00 322.00 331.00 5.00 1.53% 330.50 1 331.50 7 19.55
2021-09-10 9921 714805 663 240399059 330.00 338.00 330.00 338.00 7.00 2.11% 337.00 9 338.00 7 19.96
2021-09-13 9921 733680 663 245995715 335.00 338.00 329.50 338.00 0.00 0% 336.50 1 338.00 10 19.96
2021-09-14 9921 1060350 947 361660842 336.00 344.00 335.50 343.00 5.00 1.48% 341.50 19 343.00 2 20.26
2021-09-15 9921 574442 581 193254891 345.00 345.00 331.50 335.50 7.50 -2.19% 335.50 1 336.50 1 19.82
2021-09-16 9921 550354 585 184464254 335.50 341.00 333.00 335.00 0.50 -0.15% 335.00 6 336.00 2 19.79
2021-09-17 9921 1429000 850 479003500 336.50 342.00 331.00 332.50 2.50 -0.75% 332.50 6 334.00 6 19.64
2021-09-22 9921 1125571 1022 362363994 324.50 331.50 315.50 321.50 11.00 -3.31% 321.50 9 322.00 9 18.99
2021-09-23 9921 871309 1247 284992962 321.50 332.00 321.50 325.00 3.50 1.09% 325.00 12 326.50 9 19.20
2021-09-24 9921 555728 574 183575475 325.00 332.00 325.00 331.00 6.00 1.85% 330.50 1 331.00 9 19.55
2021-09-27 9921 532764 517 174022963 331.50 331.50 322.50 326.00 5.00 -1.51% 325.50 8 326.50 9 19.26
2021-09-28 9921 735011 670 240537566 325.00 331.50 323.50 327.00 1.00 0.31% 327.00 2 327.50 8 19.31
2021-09-29 9921 1557846 1762 491595515 320.00 322.00 312.00 316.50 10.50 -3.21% 316.00 3 316.50 4 18.69
2021-09-30 9921 960027 1171 304218005 316.00 322.00 311.50 318.50 2.00 0.63% 317.00 4 318.50 23 18.81
2021-10-01 9921 759787 1841 234061978 317.50 317.50 304.00 309.50 9.00 -2.83% 309.00 5 309.50 8 18.28
2021-10-04 9921 496660 515 151386184 304.50 314.00 300.00 300.00 9.50 -3.07% 300.00 37 301.00 1 17.72
2021-10-05 9921 802958 810 239071615 297.00 301.50 292.50 299.50 0.50 -0.17% 299.00 5 300.00 9 17.69
2021-10-06 9921 1164703 1043 344674738 302.00 305.00 293.00 295.50 4.00 -1.34% 295.50 8 296.00 11 17.45
2021-10-07 9921 1303435 1089 393746388 304.00 310.00 297.00 300.00 4.50 1.52% 299.50 8 300.00 31 17.72
2021-10-08 9921 494463 699 148571246 302.00 303.00 298.50 301.00 1.00 0.33% 301.00 3 301.50 16 17.78
2021-10-12 9921 992757 778 294827019 296.00 300.50 288.50 297.50 3.50 -1.16% 297.50 8 298.00 15 17.57
2021-10-13 9921 996498 949 291187373 302.00 302.00 289.00 291.00 6.50 -2.18% 291.00 9 292.00 1 17.19
2021-10-14 9921 1641309 1127 496675451 293.50 306.00 293.50 302.00 11.00 3.78% 302.00 104 302.50 28 17.84
2021-10-15 9921 1518491 1303 471493439 310.00 314.00 305.50 311.00 9.00 2.98% 310.50 15 311.00 2 18.37
2021-10-18 9921 639282 847 199390219 315.00 315.00 308.00 314.00 3.00 0.96% 311.50 2 314.00 12 18.55
2021-10-19 9921 543469 551 173293689 315.50 321.00 315.00 319.00 5.00 1.59% 318.50 2 319.00 9 18.84
2021-10-20 9921 761779 605 243580029 320.00 324.00 317.00 320.00 1.00 0.31% 319.50 6 320.00 12 18.90
2021-10-21 9921 743762 594 236376646 322.00 322.00 312.00 317.00 3.00 -0.94% 316.50 3 317.00 13 18.72
2021-10-22 9921 611459 482 194026392 313.00 320.00 312.50 315.50 1.50 -0.47% 315.50 16 316.00 7 18.64
2021-10-25 9921 230018 245 73153303 319.00 320.00 313.00 317.00 1.50 0.48% 317.00 1 318.50 2 18.72
2021-10-26 9921 547136 685 177084583 318.00 326.00 318.00 325.00 8.00 2.52% 324.50 1 325.00 29 19.20
2021-10-27 9921 966032 995 308492031 323.50 327.50 315.50 319.00 6.00 -1.85% 319.00 6 320.00 4 18.84
2021-10-28 9921 1065613 770 345316189 324.00 327.00 320.00 324.00 5.00 1.57% 324.00 2 324.50 19 19.14
2021-10-29 9921 898494 888 289295575 322.00 326.50 319.00 322.50 1.50 -0.46% 322.00 9 322.50 1 19.05
2021-11-01 9921 253701 662 80942844 325.00 325.00 316.00 319.50 3.00 -0.93% 318.50 2 319.50 10 18.87
2021-11-02 9921 698236 560 225281579 323.50 328.00 318.50 321.50 2.00 0.63% 320.00 2 321.50 19 18.99
2021-11-03 9921 276053 813 87987794 321.00 321.50 316.50 319.50 2.00 -0.62% 319.00 11 319.50 1 18.87
2021-11-04 9921 314531 888 99967491 318.50 319.00 316.00 318.00 1.50 -0.47% 318.00 30 318.50 4 18.78
2021-11-05 9921 653479 627 210297783 318.00 326.00 315.50 323.00 5.00 1.57% 323.00 4 323.50 12 19.08
2021-11-08 9921 1769616 3281 548596557 323.00 325.00 303.00 304.00 19.00 -5.88% 304.00 35 305.00 3 17.96
2021-11-09 9921 2808808 1988 850294782 304.50 310.50 300.50 302.00 2.00 -0.66% 302.00 23 304.00 2 17.84
2021-11-10 9921 1504655 1304 453808152 302.00 305.00 300.00 300.00 2.00 -0.66% 300.00 35 300.50 1 18.30
2021-11-11 9921 1680681 1096 514574194 300.00 309.00 300.00 306.50 6.50 2.17% 306.00 32 306.50 5 18.70
2021-11-12 9921 1197839 1062 367311916 308.00 312.00 303.50 303.50 3.00 -0.98% 303.50 20 305.00 29 18.52
2021-11-15 9921 1013963 1087 314411356 304.00 313.50 304.00 313.50 10.00 3.29% 312.00 9 313.50 11 19.13
2021-11-16 9921 939522 909 295115638 311.00 317.00 309.00 316.00 2.50 0.8% 315.50 1 316.00 4 19.28
2021-11-17 9921 1011048 1095 315161649 316.00 316.00 310.50 311.50 4.50 -1.42% 311.50 26 312.00 4 19.01
2021-11-18 9921 1206555 1031 382735305 316.00 320.00 313.50 317.50 6.00 1.93% 317.50 4 319.00 10 19.37
2021-11-19 9921 620780 1935 194667846 315.00 319.50 311.00 312.50 5.00 -1.57% 312.50 1 313.00 5 19.07
2021-11-22 9921 1262754 1078 404251893 322.00 324.00 314.00 322.00 9.50 3.04% 320.50 2 322.00 6 19.65
2021-11-23 9921 423921 676 134467654 318.00 320.00 315.00 316.50 5.50 -1.71% 316.50 5 317.00 3 19.31
2021-11-24 9921 553808 463 174365476 314.00 317.50 313.00 314.50 2.00 -0.63% 314.50 12 315.00 8 19.19
2021-11-25 9921 363080 228 114622083 315.00 318.00 313.50 316.50 2.00 0.64% 316.00 9 316.50 1 19.31
2021-11-26 9921 448291 499 140319072 312.00 315.50 312.00 313.00 3.50 -1.11% 313.00 41 313.50 10 19.10
2021-11-29 9921 389633 416 122795514 312.50 318.00 310.00 317.50 4.50 1.44% 316.00 2 317.50 3 19.37
2021-11-30 9921 1671165 2690 521834030 314.50 317.50 311.00 311.50 6.00 -1.89% 311.00 17 311.50 9 19.01
2021-12-01 9921 630071 1024 195675528 307.00 313.00 307.00 309.50 2.00 -0.64% 309.50 32 310.50 4 18.88
2021-12-02 9921 1302704 847 410344469 310.00 317.50 308.00 317.00 7.50 2.42% 314.50 8 317.00 8 19.34
2021-12-03 9921 475125 980 148797953 315.00 315.00 312.50 312.50 4.50 -1.42% 312.00 7 313.00 6 19.07
2021-12-06 9921 523436 559 164821135 313.00 318.00 312.00 316.50 4.00 1.28% 315.50 4 316.50 10 19.31
2021-12-07 9921 627650 744 197411726 314.50 318.50 310.00 316.00 0.50 -0.16% 316.00 7 316.50 8 19.28
2021-12-08 9921 765598 889 243357660 316.00 322.00 315.00 317.00 1.00 0.32% 316.50 1 317.00 4 19.34
2021-12-09 9921 1038288 617 332296761 317.00 322.00 316.50 322.00 5.00 1.58% 321.00 1 322.00 34 19.65
2021-12-10 9921 1468155 1565 484594312 326.00 336.00 323.00 332.00 10.00 3.11% 331.50 2 332.00 27 20.26
2021-12-13 9921 1538190 1372 523481833 339.00 344.50 337.50 339.50 7.50 2.26% 339.00 6 339.50 12 20.71
2021-12-14 9921 1010492 927 340942370 336.00 345.00 331.50 336.00 3.50 -1.03% 336.00 3 337.50 1 20.50
2021-12-15 9921 562921 993 187054846 339.50 339.50 329.00 330.50 5.50 -1.64% 330.00 11 330.50 3 20.16
2021-12-16 9921 1031114 1750 341443699 333.00 335.50 326.50 330.50 0.00 0% 330.50 11 331.00 2 20.16
2021-12-17 9921 527241 497 174441738 327.00 334.50 327.00 329.50 1.00 -0.3% 329.50 12 330.50 2 20.10
2021-12-20 9921 752441 729 248070717 327.00 335.00 322.00 329.50 0.00 0% 329.50 12 330.50 9 20.10
2021-12-21 9921 1218362 687 406994984 329.50 335.50 328.00 333.50 4.00 1.21% 333.50 2 335.00 9 20.35
2021-12-22 9921 425920 342 143594945 339.00 339.00 334.50 337.00 3.50 1.05% 337.00 219 337.50 9 20.56
2021-12-23 9921 714779 613 244864860 338.00 344.00 338.00 343.50 6.50 1.93% 342.50 23 343.50 33 20.96
2021-12-24 9921 307690 297 105944346 343.50 347.00 342.00 343.50 0.00 0% 343.50 17 344.00 3 20.96
2021-12-27 9921 442286 404 151923473 341.00 345.00 341.00 343.50 0.00 0% 343.00 13 344.50 8 20.96
2021-12-28 9921 825524 581 284107360 343.50 346.00 341.00 346.00 2.50 0.73% 345.00 1 346.00 32 21.11
2021-12-29 9921 518901 412 181169699 347.00 353.00 346.50 349.00 3.00 0.87% 348.50 15 349.00 6 21.29
2021-12-30 9921 959021 771 330809719 351.00 351.00 343.00 345.00 4.00 -1.15% 345.00 8 345.50 16 21.05