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　　268.00
0
0%		264.00
-4
-1.49%		268.50
4.5
1.7%		267.00
-1.5
-0.56%		265.00
-2
-0.75%		 　261.50
-3.5
-1.32%		266.50
5
1.91%		268.50
2
0.75%		271.00
2.5
0.93%		253.00
-18
-6.64%		 　252.00
-1
-0.4%		256.50
4.5
1.79%		257.50
1
0.39%		257.50
0
0%		252.50
-5
-1.94%		 　248.00
-4.5
-1.78%		244.00
-4
-1.61%		251.50
7.5
3.07%		 257.46
2 月　　　　　　252.00
0.5
0.2%		260.50
8.5
3.37%		263.50
3
1.15%		269.00
5.5
2.09%		272.50
3.5
1.3%		 　266.50
-6
-2.2%		269.00
2.5
0.94%		269.00
0
0%		267.50
-1.5
-0.56%		263.00
-4.5
-1.68%		 　264.00
1
0.38%		259.00
-5
-1.89%		263.00
4
1.54%		258.50
-4.5
-1.71%		251.00
-7.5
-2.9%		 262.67
3 月260.50
9.5
3.78%		258.00
-2.5
-0.96%		258.50
0.5
0.19%		 　　240.50
-18
-6.96%		232.50
-8
-3.33%		235.00
2.5
1.08%		244.50
9.5
4.04%		238.50
-6
-2.45%		 　238.50
0
0%		233.00
-5.5
-2.31%		230.00
-3
-1.29%		241.00
11
4.78%		246.00
5
2.07%		 　248.50
2.5
1.02%		251.00
2.5
1.01%		255.00
4
1.59%		252.50
-2.5
-0.98%		248.00
-4.5
-1.78%		 　242.00
-6
-2.42%		251.00
9
3.72%		254.00
3
1.2%		253.50
-0.5
-0.2%		245.44
4 月253.00
-0.5
-0.2%		 　　　260.00
7
2.77%		256.00
-4
-1.54%		253.00
-3
-1.17%		 　242.00
-11
-4.35%		245.50
3.5
1.45%		248.50
3
1.22%		254.00
5.5
2.21%		247.00
-7
-2.76%		 　247.00
0
0%		247.50
0.5
0.2%		243.50
-4
-1.62%		246.50
3
1.23%		242.50
-4
-1.62%		 　236.50
-6
-2.47%		245.00
8.5
3.59%		234.50
-10.5
-4.29%		236.00
1.5
0.64%		236.50
0.5
0.21%		 245.52
5 月　　239.00
2.5
1.06%		244.00
5
2.09%		242.00
-2
-0.82%		236.50
-5.5
-2.27%		 　225.00
-11.5
-4.86%		215.50
-9.5
-4.22%		212.50
-3
-1.39%		199.50
-13
-6.12%		192.50
-7
-3.51%		 　193.00
0.5
0.26%		194.50
1.5
0.78%		207.00
12.5
6.43%		204.50
-2.5
-1.21%		205.00
0.5
0.24%		 　205.50
0.5
0.24%		202.50
-3
-1.46%		204.50
2
0.99%		199.00
-5.5
-2.69%		210.00
11
5.53%		 　215.50
5.5
2.62%		225.00
9.5
4.41%		212.46
6 月222.50
-2.5
-1.11%		222.50
0
0%		 　　222.50
0
0%		223.00
0.5
0.22%		231.00
8
3.59%		228.50
-2.5
-1.08%		223.50
-5
-2.19%		 　221.00
-2.5
-1.12%		217.50
-3.5
-1.58%		226.50
9
4.14%		227.00
0.5
0.22%		218.50
-8.5
-3.74%		 　216.00
-2.5
-1.14%		224.50
8.5
3.94%		202.50
-22
-9.8%		203.00
0.5
0.25%		205.00
2
0.99%		 　212.50
7.5
3.66%		214.50
2
0.94%		217.00
2.5
1.17%		208.50
-8.5
-3.92%		 217.25
7 月189.00
-19.5
-9.35%		 　188.00
-1
-0.53%		191.00
3
1.6%		190.50
-0.5
-0.26%		192.00
1.5
0.79%		192.50
0.5
0.26%		 　192.00
-0.5
-0.26%		188.00
-4
-2.08%		190.00
2
1.06%		192.50
2.5
1.32%		185.50
-7
-3.64%		 　186.50
1
0.54%		187.50
1
0.54%		191.00
3.5
1.87%		197.00
6
3.14%		201.00
4
2.03%		 　199.00
-2
-1%		202.50
3.5
1.76%		203.50
1
0.49%		204.00
0.5
0.25%		211.50
7.5
3.68%		 195.04
8 月213.00
1.5
0.71%		213.00
0
0%		203.50
-9.5
-4.46%		204.50
1
0.49%		216.00
11.5
5.62%		 　219.00
3
1.39%		220.00
1
0.46%		221.00
1
0.45%		218.50
-2.5
-1.13%		223.50
5
2.29%		 　226.00
2.5
1.12%		224.50
-1.5
-0.66%		225.00
0.5
0.22%		222.00
-3
-1.33%		219.00
-3
-1.35%		 　217.50
-1.5
-0.68%		213.00
-4.5
-2.07%		212.00
-1
-0.47%		215.50
3.5
1.65%		220.00
4.5
2.09%		 　199.00
-21
-9.55%		200.50
1.5
0.75%		197.00
-3.5
-1.75%		214.98
9 月193.00
-4
-2.03%		188.50
-4.5
-2.33%		 　190.00
1.5
0.8%		192.50
2.5
1.32%		187.50
-5
-2.6%		193.50
6
3.2%		 　　200.00
6.5
3.36%		202.00
2
1%		196.50
-5.5
-2.72%		199.50
3
1.53%		197.00
-2.5
-1.25%		 　198.50
1.5
0.76%		197.50
-1
-0.5%		197.50
0
0%		192.00
-5.5
-2.78%		193.00
1
0.52%		 　185.50
-7.5
-3.89%		186.00
0.5
0.27%		181.50
-4.5
-2.42%		182.50
1
0.55%		182.50
0
0%		 191.9
10 月　　179.00
-3.5
-1.92%		186.50
7.5
4.19%		190.00
3.5
1.88%		190.00
0
0%		186.50
-3.5
-1.84%		 　　176.00
-10.5
-5.63%		178.00
2
1.14%		165.50
-12.5
-7.02%		170.50
5
3.02%		 　172.00
1.5
0.88%		175.00
3
1.74%		172.00
-3
-1.71%		168.50
-3.5
-2.03%		164.50
-4
-2.37%		 　157.00
-7.5
-4.56%		141.50
-15.5
-9.87%		143.00
1.5
1.06%		150.00
7
4.9%		149.50
-0.5
-0.33%		 149.00
-0.5
-0.33%		166.68
11 月154.50
5.5
3.69%		151.50
-3
-1.94%		154.00
2.5
1.65%		157.50
3.5
2.27%		 　159.50
2
1.27%		166.00
6.5
4.08%		169.50
3.5
2.11%		168.50
-1
-0.59%		173.00
4.5
2.67%		 　190.00
17
9.83%		195.00
5
2.63%		187.50
-7.5
-3.85%		185.50
-2
-1.07%		185.50
0
0%		 　186.00
0.5
0.27%		184.50
-1.5
-0.81%		188.50
4
2.17%		191.50
3
1.59%		192.50
1
0.52%		 　191.00
-1.5
-0.78%		192.50
1.5
0.79%		201.50
9
4.68%		 179.89
12 月205.00
3.5
1.74%		211.50
6.5
3.17%		 　212.00
0.5
0.24%		214.50
2.5
1.18%		208.00
-6.5
-3.03%		210.00
2
0.96%		212.50
2.5
1.19%		 　210.50
-2
-0.94%		84.20
-126.3
-60%		213.50
129.3
153.56%		219.50
6
2.81%		214.50
-5
-2.28%		 256.50
42
19.58%		218.00
-38.5
-15.01%		213.50
-4.5
-2.06%		219.50
6
2.81%		215.50
-4
-1.82%		216.50
1
0.46%		 　215.50
-1
-0.46%		219.50
4
1.86%		215.00
-4.5
-2.05%		214.00
-1
-0.47%		217.00
3
1.4%		　212.25

說明:最高漲幅:153.56%最低跌幅:-60% 最高價:272.50最低價:84.20平均價:216.22,灰色底表示週末,漲163天(822.8)元,跌132天(-851.3)元,平盤15天
154%=1,20%=2,10%=2,6%=3,5%=3,4%=20,3%=16,2%=27,1%=56,0%=48,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=4,-6%=4,-7%=8,-8%=12,-9%=15,-10%=39,-11%=39,

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
2022-01-03 5871 2420231 2943 650445788 266.50 272.00 266.00 268.00 4.50 0% 268.00 3 268.50 20 20.90
2022-01-04 5871 1569679 6219 415571825 268.50 269.00 261.00 264.00 4.00 -1.49% 263.50 3 264.00 27 20.59
2022-01-05 5871 2434271 1892 650357983 260.50 269.50 259.50 268.50 4.50 1.7% 267.50 37 268.50 61 20.94
2022-01-06 5871 1900287 5563 508081984 268.00 271.00 263.50 267.00 1.50 -0.56% 266.00 1 267.00 176 20.83
2022-01-07 5871 1709605 3277 452250226 265.50 267.50 260.00 265.00 2.00 -0.75% 265.00 15 265.50 19 20.67
2022-01-10 5871 1357116 3693 354833455 261.00 263.50 260.50 261.50 3.50 -1.32% 261.50 4 262.00 17 20.40
2022-01-11 5871 1668485 2409 441675006 262.00 266.50 260.50 266.50 5.00 1.91% 265.50 25 266.50 101 20.79
2022-01-12 5871 2556044 5765 683642599 265.00 269.00 265.00 268.50 2.00 0.75% 267.50 46 268.50 39 20.94
2022-01-13 5871 3750376 4198 1012163616 266.00 273.50 265.00 271.00 2.50 0.93% 270.50 92 271.00 42 21.14
2022-01-14 5871 8492055 16074 2147483647 265.00 267.50 250.00 253.00 18.00 -6.64% 252.50 11 253.00 39 19.73
2022-01-17 5871 3184618 3699 801585760 251.00 256.50 250.00 252.00 1.00 -0.4% 251.50 15 252.00 5 19.66
2022-01-18 5871 3445908 2606 884103146 255.00 259.00 252.00 256.50 4.50 1.79% 256.50 20 257.00 1 20.01
2022-01-19 5871 2447521 2373 626372664 256.50 258.50 252.00 257.50 1.00 0.39% 257.50 139 258.00 40 20.09
2022-01-20 5871 1173563 1550 302060340 257.50 258.50 256.00 257.50 0.00 0% 257.50 40 258.00 51 20.09
2022-01-21 5871 2544043 3882 642682555 257.00 257.00 250.50 252.50 5.00 -1.94% 252.50 123 253.00 51 19.70
2022-01-24 5871 3807557 4335 939556994 248.00 251.00 243.50 248.00 4.50 -1.78% 248.00 95 248.50 53 19.34
2022-01-25 5871 3710661 4312 901621352 243.50 247.00 240.50 244.00 4.00 -1.61% 244.00 16 244.50 59 19.03
2022-01-26 5871 2338856 2577 585533522 245.00 253.00 245.00 251.50 7.50 3.07% 251.00 1 251.50 116 19.62
2022-02-07 5871 4408791 3582 1103625853 247.50 252.50 246.50 252.00 0.50 0.2% 251.50 5 252.00 198 19.66
2022-02-08 5871 5115720 4609 1333773249 254.50 264.00 252.50 260.50 8.50 3.37% 260.50 71 261.00 3 20.32
2022-02-09 5871 2950331 4975 774457470 263.00 264.00 260.00 263.50 3.00 1.15% 262.50 29 263.50 128 20.55
2022-02-10 5871 3719557 3270 990268895 265.50 269.00 262.50 269.00 5.50 2.09% 269.00 27 269.50 127 20.98
2022-02-11 5871 3983107 3410 1071278796 267.00 272.50 263.00 272.50 3.50 1.3% 272.00 93 272.50 166 21.26
2022-02-14 5871 2694763 14208 717274365 270.50 270.50 263.00 266.50 6.00 -2.2% 266.00 26 266.50 4 20.79
2022-02-15 5871 2825744 2546 762558624 269.00 271.50 267.00 269.00 2.50 0.94% 269.00 7 269.50 40 20.98
2022-02-16 5871 2052131 6060 554052467 270.00 271.50 268.50 269.00 0.00 0% 269.00 48 269.50 1 20.98
2022-02-17 5871 3508635 5309 940768962 269.00 272.50 265.50 267.50 1.50 -0.56% 267.00 38 267.50 9 20.87
2022-02-18 5871 1467261 5881 386742034 266.00 266.00 263.00 263.00 4.50 -1.68% 263.00 211 263.50 1 20.51
2022-02-21 5871 1097145 1102 288395526 261.50 265.00 260.00 264.00 1.00 0.38% 263.50 24 264.50 31 20.59
2022-02-22 5871 2438889 2594 631550318 260.50 262.00 257.50 259.00 5.00 -1.89% 259.00 7 259.50 9 20.20
2022-02-23 5871 2469489 1929 651130837 261.00 266.00 261.00 263.00 4.00 1.54% 263.00 94 263.50 3 20.51
2022-02-24 5871 2882757 3194 748968597 263.00 263.00 258.00 258.50 4.50 -1.71% 258.50 3 259.00 20 20.16
2022-02-25 5871 6138496 5561 1553929820 256.50 262.50 251.00 251.00 7.50 -2.9% 251.00 341 251.50 1 18.57
2022-03-01 5871 3765166 3002 967770004 248.50 261.00 248.50 260.50 9.50 3.78% 260.00 1 260.50 74 19.27
2022-03-02 5871 1355000 880 349664000 259.00 259.50 256.50 258.00 2.50 -0.96% 258.00 78 258.50 15 19.08
2022-03-03 5871 1429000 895 368716500 258.50 259.50 257.00 258.50 0.50 0.19% 258.50 89 259.00 81 19.12
2022-03-07 5871 4526602 6478 1100996095 247.00 247.00 240.50 240.50 10.50 -6.96% 240.50 11 241.00 172 17.79
2022-03-08 5871 5853251 7046 1367462731 233.00 240.00 230.50 232.50 8.00 -3.33% 232.00 17 232.50 8 17.20
2022-03-09 5871 3132365 3386 736968177 234.00 238.00 234.00 235.00 2.50 1.08% 234.50 182 235.00 26 17.38
2022-03-10 5871 3523979 2643 858503710 242.00 245.00 241.50 244.50 9.50 4.04% 244.00 23 244.50 42 18.08
2022-03-11 5871 2549000 1613 612148500 244.00 244.00 238.00 238.50 6.00 -2.45% 238.50 61 239.00 2 17.64
2022-03-14 5871 1786000 1230 426093500 238.00 242.00 236.00 238.50 0.00 0% 238.00 28 238.50 15 17.64
2022-03-15 5871 3713000 2217 867279500 238.00 238.00 232.00 233.00 5.50 -2.31% 233.00 162 233.50 26 17.23
2022-03-16 5871 5282000 3426 1209147000 231.50 234.50 224.00 230.00 3.00 -1.29% 230.00 51 230.50 116 17.01
2022-03-17 5871 4990000 3540 1202757500 238.00 243.50 238.00 241.00 11.00 4.78% 241.00 17 241.50 22 17.83
2022-03-18 5871 4598000 2116 1128077500 243.00 247.50 242.50 246.00 5.00 2.07% 245.00 10 246.00 80 18.20
2022-03-21 5871 2323000 1513 578584500 247.50 251.50 246.00 248.50 2.50 1.02% 248.50 19 249.00 37 18.38
2022-03-22 5871 1235000 729 309304000 247.00 251.50 247.00 251.00 2.50 1.01% 250.50 3 251.00 9 18.57
2022-03-23 5871 1792000 1291 454337500 251.50 255.00 251.50 255.00 4.00 1.59% 254.00 16 255.00 136 18.86
2022-03-24 5871 1237000 831 312020000 252.50 254.00 251.00 252.50 2.50 -0.98% 252.00 23 252.50 43 18.68
2022-03-25 5871 2185000 1182 544606500 252.00 252.00 248.00 248.00 4.50 -1.78% 247.50 83 248.00 14 18.34
2022-03-28 5871 3241000 2228 783033500 245.50 246.00 239.00 242.00 6.00 -2.42% 242.00 34 242.50 8 17.90
2022-03-29 5871 1736000 1195 432134000 245.50 251.00 243.50 251.00 9.00 3.72% 250.50 2 251.00 76 18.57
2022-03-30 5871 2149000 1569 545829000 251.50 255.50 251.50 254.00 3.00 1.2% 254.00 36 254.50 2 18.79
2022-03-31 5871 2925000 1252 744339500 257.00 257.50 252.00 253.50 0.50 -0.2% 253.50 3 254.00 21 18.75
2022-04-01 5871 2981000 1432 750892500 250.00 253.50 249.00 253.00 0.50 -0.2% 252.50 26 253.00 15 18.71
2022-04-06 5871 3903000 2263 1000153500 250.00 260.00 250.00 260.00 7.00 2.77% 259.50 23 260.00 71 19.23
2022-04-07 5871 3430693 4367 880723845 255.50 259.00 255.50 256.00 4.00 -1.54% 256.00 31 256.50 80 18.93
2022-04-08 5871 1804000 1258 458418500 256.00 258.00 253.00 253.00 3.00 -1.17% 253.00 46 253.50 23 18.71
2022-04-11 5871 4457000 2625 1089045000 251.50 254.00 240.50 242.00 11.00 -4.35% 242.00 29 242.50 5 17.90
2022-04-12 5871 3825000 2100 938046500 248.00 248.00 242.00 245.50 3.50 1.45% 245.00 5 245.50 122 18.16
2022-04-13 5871 1553000 969 384273000 248.00 248.50 245.00 248.50 3.00 1.22% 248.50 10 249.00 82 18.38
2022-04-14 5871 1611000 955 407336000 249.00 255.00 248.50 254.00 5.50 2.21% 254.00 12 254.50 53 18.79
2022-04-15 5871 1402000 887 348296000 253.00 253.00 246.00 247.00 7.00 -2.76% 246.50 59 247.00 19 18.27
2022-04-18 5871 1366000 768 335390000 244.50 247.00 243.00 247.00 0.00 0% 246.50 2 247.00 10 18.27
2022-04-19 5871 1210553 1020 299073798 245.50 249.00 245.00 247.50 0.50 0.2% 247.50 88 248.00 32 18.31
2022-04-20 5871 2610000 1343 636152000 247.00 247.00 241.00 243.50 4.00 -1.62% 243.50 62 244.00 5 18.01
2022-04-21 5871 2959575 2826 729662526 246.50 250.00 244.00 246.50 3.00 1.23% 246.00 39 246.50 43 18.23
2022-04-22 5871 2153000 1298 521214000 243.50 244.00 240.00 242.50 4.00 -1.62% 242.50 1 243.00 50 17.94
2022-04-25 5871 3975000 2491 946932000 239.00 240.50 236.50 236.50 6.00 -2.47% 236.50 97 237.00 137 17.49
2022-04-26 5871 4659000 2546 1109724000 236.00 245.00 232.50 245.00 8.50 3.59% 244.00 35 245.00 130 18.12
2022-04-27 5871 3898864 4586 917556043 239.50 239.50 232.50 234.50 10.50 -4.29% 234.00 27 234.50 26 17.34
2022-04-28 5871 3356000 2037 788597500 235.50 237.00 232.50 236.00 1.50 0.64% 235.50 20 236.00 97 17.46
2022-04-29 5871 2015000 1134 476811000 236.00 238.50 235.00 236.50 0.50 0.21% 236.50 145 237.00 1 17.49
2022-05-03 5871 2315000 1471 548505000 234.00 240.00 231.50 239.00 2.50 1.06% 238.50 10 239.00 28 17.68
2022-05-04 5871 2045000 1285 496810000 241.00 244.50 239.00 244.00 5.00 2.09% 243.50 7 244.00 82 18.05
2022-05-05 5871 2618000 1810 639265500 246.00 248.50 242.00 242.00 2.00 -0.82% 242.00 19 242.50 22 17.90
2022-05-06 5871 2691000 1774 634111000 238.00 240.00 234.00 236.50 5.50 -2.27% 236.00 14 236.50 11 17.49
2022-05-09 5871 3726376 5554 849403487 232.00 233.50 225.00 225.00 11.50 -4.86% 225.00 64 225.50 72 16.64
2022-05-10 5871 9313000 5266 2002531500 214.00 220.00 212.00 215.50 9.50 -4.22% 215.00 117 215.50 121 15.94
2022-05-11 5871 6740000 4145 1429031500 215.00 218.50 209.50 212.50 3.00 -1.39% 212.00 20 212.50 116 15.72
2022-05-12 5871 8228000 4949 1661017000 208.00 209.00 198.50 199.50 13.00 -6.12% 199.50 17 200.00 34 14.76
2022-05-13 5871 9410000 4897 1827145000 200.00 200.00 191.50 192.50 7.00 -3.51% 192.50 166 193.00 1 14.24
2022-05-16 5871 6042000 3405 1168751500 195.00 198.00 191.00 193.00 0.50 0.26% 193.00 9 193.50 81 12.95
2022-05-17 5871 5757000 3321 1122230000 195.50 197.50 192.50 194.50 1.50 0.78% 194.00 231 194.50 70 13.05
2022-05-18 5871 9735000 5895 1979137000 196.00 209.00 196.00 207.00 12.50 6.43% 206.50 17 207.00 19 13.89
2022-05-19 5871 5242000 3238 1057531000 201.00 204.50 197.00 204.50 2.50 -1.21% 204.00 50 204.50 106 13.72
2022-05-20 5871 3728000 2165 763845500 204.50 206.50 203.00 205.00 0.50 0.24% 205.00 138 205.50 41 13.76
2022-05-23 5871 2997000 1849 614186000 205.50 207.50 203.00 205.50 0.50 0.24% 205.50 81 206.00 77 13.79
2022-05-24 5871 2610890 2546 534639821 205.00 208.50 202.50 202.50 3.00 -1.46% 202.50 115 203.00 2 13.59
2022-05-25 5871 3349000 2024 684759500 204.50 207.00 202.50 204.50 2.00 0.99% 204.50 139 205.00 14 13.72
2022-05-26 5871 5775000 3472 1164745500 206.50 208.00 198.00 199.00 5.50 -2.69% 199.00 37 199.50 61 13.36
2022-05-27 5871 4791000 3440 996256500 200.50 212.00 200.50 210.00 11.00 5.53% 209.50 44 210.00 15 14.09
2022-05-30 5871 4448000 3010 957651500 213.00 218.00 211.50 215.50 5.50 2.62% 215.00 114 215.50 85 14.46
2022-05-31 5871 10531000 4276 2147483647 221.50 225.00 218.00 225.00 9.50 4.41% 224.50 34 225.00 89 15.10
2022-06-01 5871 3665000 2024 817035000 225.00 226.00 220.00 222.50 2.50 -1.11% 222.00 57 222.50 18 14.93
2022-06-02 5871 2206000 1452 490536000 219.00 225.50 218.00 222.50 0.00 0% 222.50 72 223.00 2 14.93
2022-06-06 5871 2274000 1500 504918000 225.00 225.50 218.50 222.50 0.00 0% 222.50 7 223.00 7 14.93
2022-06-07 5871 2360000 1447 523962500 220.50 224.50 219.50 223.00 0.50 0.22% 223.00 91 223.50 40 14.97
2022-06-08 5871 3214000 2291 737204000 225.00 231.50 224.50 231.00 8.00 3.59% 230.00 4 231.00 113 15.50
2022-06-09 5871 3124000 1929 718049500 231.00 234.00 227.50 228.50 2.50 -1.08% 228.00 108 228.50 10 15.34
2022-06-10 5871 2763000 1728 619840000 226.00 226.50 222.50 223.50 5.00 -2.19% 223.50 62 224.00 52 15.00
2022-06-13 5871 3547000 1946 779847500 219.00 222.00 217.00 221.00 2.50 -1.12% 220.50 61 221.00 13 14.83
2022-06-14 5871 3780000 2067 820728500 218.00 220.00 215.00 217.50 3.50 -1.58% 217.50 1 218.00 36 14.60
2022-06-15 5871 4410000 2758 994666500 219.00 229.00 218.00 226.50 9.00 4.14% 226.50 86 227.00 4 15.20
2022-06-16 5871 6077000 3496 1398835000 230.00 235.50 225.00 227.00 0.50 0.22% 227.00 164 227.50 27 15.23
2022-06-17 5871 4661000 2351 1023889500 222.00 224.50 218.00 218.50 8.50 -3.74% 218.00 251 218.50 480 14.66
2022-06-20 5871 3724926 3019 815306260 221.50 223.50 216.00 216.00 2.50 -1.14% 216.00 8 216.50 56 14.50
2022-06-21 5871 3744000 2083 830364000 219.50 225.50 217.50 224.50 8.50 3.94% 224.00 37 224.50 32 15.07
2022-06-22 5871 4891000 2956 998484000 208.50 210.50 200.50 202.50 0.00 -9.8% 202.00 1 202.50 6 13.59
2022-06-23 5871 3743324 5196 756190277 206.00 206.00 199.50 203.00 0.50 0.25% 202.50 1 203.00 48 13.62
2022-06-24 5871 3970000 2359 815106000 205.00 207.50 202.50 205.00 2.00 0.99% 204.50 36 205.00 46 13.76
2022-06-27 5871 3986000 2506 838294000 206.00 214.00 204.50 212.50 7.50 3.66% 212.00 261 212.50 6 14.26
2022-06-28 5871 3359000 1981 720355000 212.50 217.00 211.00 214.50 2.00 0.94% 214.00 14 214.50 126 14.40
2022-06-29 5871 3971000 2874 856840500 212.00 217.50 211.50 217.00 2.50 1.17% 217.00 31 217.50 118 14.56
2022-06-30 5871 3784000 2374 795362500 217.00 218.00 208.00 208.50 8.50 -3.92% 208.50 96 209.00 19 13.99
2022-07-01 5871 15500347 12582 2147483647 197.00 198.50 188.00 189.00 19.50 -9.35% 188.50 105 189.00 69 12.68
2022-07-04 5871 6411000 3955 1204872500 187.50 194.00 183.50 188.00 1.00 -0.53% 187.00 7 188.00 216 12.62
2022-07-05 5871 3999000 2698 759907500 192.00 193.00 186.50 191.00 3.00 1.6% 190.50 1 191.00 126 12.82
2022-07-06 5871 6975961 4546 1339450182 192.50 195.50 190.00 190.50 0.50 -0.26% 190.50 4 191.00 7 12.79
2022-07-07 5871 5083000 3100 974454500 192.50 194.00 187.00 192.00 1.50 0.79% 191.50 70 192.00 8 12.89
2022-07-08 5871 5581000 3282 1072500500 192.50 193.50 189.50 192.50 0.50 0.26% 192.50 134 193.00 91 12.92
2022-07-11 5871 2557000 1651 492216500 193.00 195.00 190.50 192.00 0.50 -0.26% 192.00 16 192.50 43 12.89
2022-07-12 5871 3214000 1962 600821000 190.00 191.00 185.00 188.00 4.00 -2.08% 188.00 1 188.50 54 12.62
2022-07-13 5871 4113000 2456 781921500 190.00 191.50 189.00 190.00 2.00 1.06% 190.00 60 190.50 64 12.75
2022-07-14 5871 2535000 1472 483501500 191.00 192.50 189.00 192.50 2.50 1.32% 192.00 100 192.50 130 12.92
2022-07-15 5871 5892000 3659 1094486000 192.00 192.00 181.50 185.50 7.00 -3.64% 185.50 31 186.00 78 12.45
2022-07-18 5871 4754000 2428 887465000 185.00 190.00 184.00 186.50 1.00 0.54% 186.50 99 187.00 51 12.52
2022-07-19 5871 9272000 4326 1748633500 189.00 192.00 185.50 187.50 1.00 0.54% 187.50 24 188.00 162 12.58
2022-07-20 5871 6767000 3273 1283741000 190.00 191.50 187.50 191.00 3.50 1.87% 190.50 199 191.00 30 12.82
2022-07-21 5871 5338000 3128 1040409500 193.00 197.00 192.00 197.00 6.00 3.14% 196.50 24 197.00 52 13.22
2022-07-22 5871 4953073 4466 986008807 197.50 201.00 194.50 201.00 4.00 2.03% 200.50 68 201.00 277 13.49
2022-07-25 5871 3791000 2428 754240000 199.50 201.50 197.50 199.00 2.00 -1% 198.50 11 199.00 74 13.36
2022-07-26 5871 5154000 2850 1046815000 201.50 205.00 201.00 202.50 3.50 1.76% 202.50 15 203.00 23 13.59
2022-07-27 5871 2255000 1654 457218000 201.50 204.00 201.00 203.50 1.00 0.49% 203.50 7 204.00 184 13.66
2022-07-28 5871 2530000 1650 516040000 204.00 206.00 202.50 204.00 0.50 0.25% 203.50 23 204.00 7 13.69
2022-07-29 5871 4919000 2874 1031729500 206.00 211.50 205.00 211.50 7.50 3.68% 211.00 70 211.50 9 14.19
2022-08-01 5871 2964000 1670 627917500 212.50 213.00 208.00 213.00 1.50 0.71% 212.50 5 213.00 17 14.30
2022-08-02 5871 4714000 2425 1001557500 210.50 214.00 210.00 213.00 0.00 0% 212.50 37 213.00 21 14.30
2022-08-03 5871 5935000 3395 1214908000 211.00 211.00 203.00 203.50 9.50 -4.46% 203.50 13 204.00 97 13.66
2022-08-04 5871 3813000 2129 781477000 204.50 207.00 203.00 204.50 1.00 0.49% 204.50 77 205.00 92 13.72
2022-08-05 5871 3898728 3643 832445925 208.00 216.00 207.50 216.00 11.50 5.62% 215.50 84 216.00 51 14.50
2022-08-08 5871 2949000 1735 641466000 215.00 219.00 214.00 219.00 3.00 1.39% 218.50 26 219.00 107 14.70
2022-08-09 5871 2925000 2014 643636000 219.50 222.00 217.50 220.00 1.00 0.46% 220.00 2 220.50 30 14.77
2022-08-10 5871 2628290 9082 578812922 219.50 221.50 218.00 221.00 1.00 0.45% 219.00 35 221.00 121 14.83
2022-08-11 5871 4222000 2517 929082000 224.50 225.50 217.50 218.50 2.50 -1.13% 218.50 31 219.00 57 14.66
2022-08-12 5871 2620000 1660 582839000 220.50 224.50 218.50 223.50 5.00 2.29% 223.50 23 224.00 77 15.00
2022-08-15 5871 3065000 1909 694444500 225.50 228.50 225.00 226.00 2.50 1.12% 225.50 61 226.00 34 15.17
2022-08-16 5871 1897000 1235 424098500 224.50 225.00 222.00 224.50 1.50 -0.66% 224.00 96 224.50 29 15.07
2022-08-17 5871 2845000 1888 638454500 223.00 227.00 222.00 225.00 0.50 0.22% 224.50 51 225.00 46 15.10
2022-08-18 5871 2102000 1451 465566500 223.50 223.50 220.00 222.00 3.00 -1.33% 221.50 33 222.00 70 14.90
2022-08-19 5871 2288000 1591 501962000 220.50 222.00 218.00 219.00 3.00 -1.35% 218.50 34 219.00 34 14.70
2022-08-22 5871 1528974 1854 332129934 216.50 218.50 215.50 217.50 1.50 -0.68% 217.00 45 217.50 4 14.60
2022-08-23 5871 2419000 1432 516200500 215.50 216.50 212.50 213.00 4.50 -2.07% 212.50 139 213.00 24 14.30
2022-08-24 5871 3787000 2094 802565000 214.50 214.50 209.50 212.00 1.00 -0.47% 211.50 68 212.00 58 14.23
2022-08-25 5871 1811000 1160 389117500 214.50 216.50 213.00 215.50 3.50 1.65% 215.50 25 216.00 53 14.46
2022-08-26 5871 2164000 1356 475081500 217.50 221.00 217.00 220.00 4.50 2.09% 219.50 65 220.00 36 14.77
2022-08-29 5871 11756000 7705 2147483647 211.00 212.50 198.50 199.00 21.00 -9.55% 199.00 203 199.50 75 13.36
2022-08-30 5871 6013000 3474 1203264000 199.00 202.50 197.00 200.50 1.50 0.75% 200.00 245 200.50 53 13.30
2022-08-31 5871 5915000 2560 1169315500 198.00 199.50 195.50 197.00 3.50 -1.75% 197.00 285 198.50 45 13.06
2022-09-01 5871 6222097 7277 1199192516 193.50 194.00 191.00 193.00 4.00 -2.03% 193.00 211 193.50 64 12.80
2022-09-02 5871 6482000 3797 1228420000 190.50 192.00 187.50 188.50 4.50 -2.33% 188.50 260 189.00 78 12.50
2022-09-05 5871 4756000 2734 897910000 187.00 192.50 184.50 190.00 1.50 0.8% 190.00 191 190.50 1 12.60
2022-09-06 5871 2899000 1725 559181500 192.00 195.00 190.50 192.50 2.50 1.32% 192.50 93 193.00 78 12.77
2022-09-07 5871 4002000 2585 753893000 190.00 191.50 187.00 187.50 5.00 -2.6% 187.50 122 188.00 73 12.43
2022-09-08 5871 3165000 2236 609903500 190.00 194.50 189.00 193.50 6.00 3.2% 193.50 48 194.00 56 12.83
2022-09-12 5871 3925000 2431 780756500 199.00 200.50 197.00 200.00 6.50 3.36% 199.50 5 200.00 239 13.26
2022-09-13 5871 3111000 2000 630554000 201.50 205.00 201.50 202.00 2.00 1% 202.00 29 202.50 67 13.40
2022-09-14 5871 4649000 2668 912391500 195.50 197.50 193.50 196.50 5.50 -2.72% 196.00 215 196.50 39 13.03
2022-09-15 5871 2870000 1922 568250500 195.50 201.00 194.00 199.50 3.00 1.53% 199.00 33 199.50 61 13.23
2022-09-16 5871 4369000 1653 862447000 197.00 199.50 197.00 197.00 2.50 -1.25% 197.00 213 197.50 61 13.06
2022-09-19 5871 2281654 1931 451645232 197.00 199.50 195.50 198.50 1.50 0.76% 198.50 21 199.00 39 13.16
2022-09-20 5871 2854000 1611 563357500 199.00 199.00 195.50 197.50 1.00 -0.5% 197.50 22 198.00 27 13.10
2022-09-21 5871 2249000 1679 442803500 196.00 198.00 195.50 197.50 0.00 0% 197.50 23 198.00 43 13.10
2022-09-22 5871 3567000 2342 687215500 193.50 195.00 190.00 192.00 5.50 -2.78% 192.00 175 192.50 77 12.73
2022-09-23 5871 1850000 1336 359836000 195.00 197.00 192.50 193.00 1.00 0.52% 193.00 172 193.50 20 12.80
2022-09-26 5871 4186000 2962 777964500 189.00 189.50 184.00 185.50 7.50 -3.89% 185.50 91 186.00 31 12.30
2022-09-27 5871 2364000 1476 438794500 186.00 187.50 184.00 186.00 0.50 0.27% 186.00 66 186.50 41 12.33
2022-09-28 5871 3494000 2081 639727500 187.50 188.00 181.50 181.50 4.50 -2.42% 181.50 137 182.00 41 12.04
2022-09-29 5871 2730000 1719 498835500 184.50 185.00 181.50 182.50 1.00 0.55% 182.00 52 182.50 27 12.10
2022-09-30 5871 3687000 1853 666927000 180.00 184.00 178.00 182.50 0.00 0% 182.50 141 183.00 15 12.10
2022-10-03 5871 1745000 1175 312849500 179.00 181.50 178.00 179.00 3.50 -1.92% 178.50 42 179.00 22 11.87
2022-10-04 5871 2248874 2245 417027580 182.50 188.00 182.50 186.50 7.50 4.19% 186.00 56 186.50 19 12.37
2022-10-05 5871 3549000 1777 676220500 190.00 192.00 189.50 190.00 3.50 1.88% 189.50 31 190.00 3 12.60
2022-10-06 5871 1667000 904 317285500 191.50 192.00 189.00 190.00 0.00 0% 190.00 148 190.50 146 12.60
2022-10-07 5871 1959000 1081 365960500 188.50 189.50 185.50 186.50 3.50 -1.84% 186.50 159 187.00 196 12.37
2022-10-11 5871 5456000 3149 968948000 179.50 180.50 175.50 176.00 10.50 -5.63% 176.00 70 176.50 91 11.67
2022-10-12 5871 3322000 2011 583982000 175.00 178.50 173.50 178.00 2.00 1.14% 177.50 47 178.00 21 11.80
2022-10-13 5871 8775000 5126 1481642000 174.50 177.00 165.00 165.50 12.50 -7.02% 165.50 13 166.00 25 10.97
2022-10-14 5871 3690000 2400 632851500 170.50 173.50 170.00 170.50 5.00 3.02% 170.50 142 171.00 1 11.31
2022-10-17 5871 2687000 1834 458533500 169.50 173.00 167.00 172.00 1.50 0.88% 171.50 57 172.00 3 11.41
2022-10-18 5871 2875000 1835 500151000 173.50 175.50 172.00 175.00 3.00 1.74% 174.50 61 175.00 83 11.60
2022-10-19 5871 2647000 1830 460662500 175.50 177.50 171.50 172.00 3.00 -1.71% 172.00 178 172.50 27 11.41
2022-10-20 5871 7236000 2949 1213190500 168.50 170.00 166.00 168.50 3.50 -2.03% 168.50 216 169.00 210 11.17
2022-10-21 5871 3762000 2361 625001000 167.00 169.50 163.50 164.50 4.00 -2.37% 164.50 6 165.00 7 10.91
2022-10-24 5871 9937000 4516 1587934000 167.50 168.50 156.00 157.00 7.50 -4.56% 156.50 59 157.00 16 10.41
2022-10-25 5871 19421000 10063 2147483647 153.50 154.50 141.50 141.50 15.50 -9.87% 0.00 0 141.50 1977 9.38
2022-10-26 5871 14347000 7459 2035735000 141.50 144.00 139.00 143.00 1.50 1.06% 142.50 80 143.00 28 9.48
2022-10-27 5871 8953000 5376 1335860000 145.00 152.50 144.00 150.00 7.00 4.9% 149.50 86 150.00 31 9.95
2022-10-28 5871 8045358 7775 1220992590 150.00 155.50 148.00 149.50 0.50 -0.33% 149.00 132 149.50 104 9.91
2022-10-31 5871 9892000 6082 1453831000 151.00 151.50 143.50 149.00 0.50 -0.33% 148.50 16 149.00 37 9.88
2022-11-01 5871 7635000 4163 1176260500 153.00 156.00 150.50 154.50 5.50 3.69% 154.00 23 155.00 398 10.25
2022-11-02 5871 7188000 4279 1090978000 154.00 154.50 150.00 151.50 3.00 -1.94% 151.50 26 152.00 129 10.05
2022-11-03 5871 3903000 2305 596915500 149.00 154.50 149.00 154.00 2.50 1.65% 153.50 75 154.00 120 10.21
2022-11-04 5871 5925000 3191 917726000 151.00 157.50 151.00 157.50 3.50 2.27% 157.00 17 157.50 99 10.44
2022-11-07 5871 6580000 3227 1041847000 157.00 161.00 155.50 159.50 2.00 1.27% 159.50 9 160.00 205 10.58
2022-11-08 5871 8454000 4880 1400739000 160.50 169.00 160.50 166.00 6.50 4.08% 165.50 148 166.00 62 11.01
2022-11-09 5871 6405000 3576 1079180500 166.00 170.00 165.00 169.50 3.50 2.11% 169.50 2 170.00 163 11.24
2022-11-10 5871 4196320 3425 705923456 167.00 171.00 166.00 168.50 1.00 -0.59% 168.00 101 168.50 22 11.17
2022-11-11 5871 8489000 4798 1478687500 178.50 180.00 171.00 173.00 4.50 2.67% 173.00 163 173.50 80 11.47
2022-11-14 5871 16174000 8224 2147483647 176.00 190.00 174.50 190.00 17.00 9.83% 190.00 150 0.00 0 12.33
2022-11-15 5871 10718000 5947 2056807500 192.50 195.00 187.50 195.00 5.00 2.63% 194.50 1 195.00 197 12.65
2022-11-16 5871 8897000 5790 1674525000 191.00 192.00 185.50 187.50 7.50 -3.85% 187.50 19 188.00 35 12.17
2022-11-17 5871 5915000 3481 1092742500 188.00 188.00 182.50 185.50 2.00 -1.07% 185.00 16 185.50 23 12.04
2022-11-18 5871 3991000 2268 740166500 185.50 188.50 183.50 185.50 0.00 0% 185.00 3 185.50 35 12.04
2022-11-21 5871 6183000 3090 1132090000 182.50 186.00 180.50 186.00 0.50 0.27% 186.00 35 186.50 37 12.07
2022-11-22 5871 3211000 1932 592946000 184.50 187.50 183.00 184.50 1.50 -0.81% 184.50 41 185.00 233 11.97
2022-11-23 5871 3361000 2407 631370500 185.50 189.50 185.50 188.50 4.00 2.17% 188.50 9 189.00 21 12.23
2022-11-24 5871 3418000 2380 652462500 191.50 192.00 190.00 191.50 3.00 1.59% 191.50 58 192.00 177 12.43
2022-11-25 5871 3247000 2013 626966500 192.00 195.50 191.00 192.50 1.00 0.52% 192.00 100 192.50 32 12.49
2022-11-28 5871 4401000 2436 837278500 189.50 193.00 186.50 191.00 1.50 -0.78% 191.00 11 191.50 219 12.39
2022-11-29 5871 3873000 2614 737718500 188.50 192.50 187.00 192.50 1.50 0.79% 192.00 7 192.50 122 12.49
2022-11-30 5871 10854000 3958 2147483647 191.50 201.50 191.00 201.50 9.00 4.68% 201.00 3 201.50 46 13.08
2022-12-01 5871 9428000 4916 1923999000 204.00 207.50 201.00 205.00 3.50 1.74% 204.50 1 205.00 184 13.30
2022-12-02 5871 8238000 4994 1721501500 205.00 211.50 204.50 211.50 6.50 3.17% 211.00 122 211.50 115 13.72
2022-12-05 5871 5822000 3061 1236743500 212.00 214.50 209.50 212.00 0.50 0.24% 211.50 5 212.00 10 13.76
2022-12-06 5871 8890000 4197 1901064500 210.00 217.00 208.50 214.50 2.50 1.18% 214.00 41 214.50 108 13.92
2022-12-07 5871 5620000 3325 1180335500 214.00 214.00 207.00 208.00 6.50 -3.03% 207.50 163 208.00 48 13.50
2022-12-08 5871 6129000 3798 1265603500 206.00 212.00 200.00 210.00 2.00 0.96% 210.00 72 210.50 29 13.63
2022-12-09 5871 5581000 3077 1182770500 211.00 214.00 210.00 212.50 2.50 1.19% 212.00 76 212.50 32 13.79
2022-12-12 5871 2779000 1517 587143000 213.00 213.00 209.50 210.50 2.00 -0.94% 210.50 52 211.00 12 13.66
2022-12-13 5871 4252950 2004 358277569 84.70 84.70 83.30 84.20 0.00 -60% 84.10 13 84.20 2 10.86
2022-12-14 5871 6201000 3178 1319325000 211.50 215.50 209.00 213.50 4.00 153.56% 213.50 34 214.00 284 13.85
2022-12-15 5871 7576000 3342 1640849500 214.00 219.50 212.00 219.50 6.00 2.81% 219.00 9 219.50 134 14.24
2022-12-16 5871 6518000 2900 1400127000 214.50 217.00 213.50 214.50 5.00 -2.28% 214.50 131 215.00 109 13.92
2022-12-18 5871 3445908 2606 884103146 255.00 259.00 252.00 256.50 4.50 19.58% 256.50 20 257.00 1 20.01
2022-12-19 5871 3810000 2066 828648000 213.00 220.00 213.00 218.00 3.50 -15.01% 217.50 125 218.00 31 14.15
2022-12-20 5871 5636000 3129 1214272500 216.50 219.00 213.00 213.50 4.50 -2.06% 213.00 167 213.50 33 13.85
2022-12-21 5871 6244000 3538 1366671000 215.00 221.00 215.00 219.50 6.00 2.81% 219.00 15 219.50 68 14.24
2022-12-22 5871 3479000 2242 756289000 220.00 220.00 214.50 215.50 4.00 -1.82% 215.00 120 215.50 8 13.98
2022-12-23 5871 2676000 1757 577454500 214.50 217.50 213.50 216.50 1.00 0.46% 216.00 48 216.50 24 14.05
2022-12-26 5871 1914000 1303 412862000 217.00 217.50 214.50 215.50 1.00 -0.46% 215.50 171 216.00 22 13.98
2022-12-27 5871 2446000 1581 536514000 217.00 220.50 216.50 219.50 4.00 1.86% 219.00 78 219.50 24 14.24
2022-12-28 5871 2212000 1591 478772500 217.50 218.50 215.00 215.00 4.50 -2.05% 215.00 50 215.50 27 13.95
2022-12-29 5871 5426000 3449 1146942000 211.50 215.50 207.50 214.00 1.00 -0.47% 213.50 2 214.00 109 13.89
2022-12-30 5871 2390000 1434 518611000 215.00 218.50 215.00 217.00 3.00 1.4% 217.00 114 217.50 30 14.08