奇力新(2456)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　130.00
0
0%		136.00
6
4.62%		 　131.00
-5
-3.68%		122.50
-8.5
-6.49%		123.50
1
0.82%		121.50
-2
-1.62%		120.50
-1
-0.82%		 　122.00
1.5
1.24%		133.50
11.5
9.43%		128.50
-5
-3.75%		132.50
4
3.11%		133.00
0.5
0.38%		 　133.00
0
0%		 　　　　　　　　120.00
-13
-9.77%		118.00
-2
-1.67%		126.92
2 月 　121.00
3
2.54%		125.50
4.5
3.72%		122.50
-3
-2.39%		126.00
3.5
2.86%		124.50
-1.5
-1.19%		 　123.00
-1.5
-1.2%		130.00
7
5.69%		132.00
2
1.54%		129.00
-3
-2.27%		131.50
2.5
1.94%		 　127.50
-4
-3.04%		125.00
-2.5
-1.96%		123.00
-2
-1.6%		123.50
0.5
0.41%		126.50
3
2.43%		 　125.50
-1
-0.79%		125.50
0
0%		118.50
-7
-5.58%		107.00
-11.5
-9.7%		 122.07
3 月　108.00
1
0.93%		111.00
3
2.78%		110.50
-0.5
-0.45%		111.50
1
0.9%		108.00
-3.5
-3.14%		 　101.50
-6.5
-6.02%		99.60
-1.9
-1.87%		99.50
-0.1
-0.1%		91.10
-8.4
-8.44%		91.00
-0.1
-0.11%		 　82.50
-8.5
-9.34%		78.90
-3.6
-4.36%		74.50
-4.4
-5.58%		67.10
-7.4
-9.93%		72.00
4.9
7.3%		 　69.00
-3
-4.17%		74.00
5
7.25%		78.60
4.6
6.22%		80.60
2
2.54%		79.10
-1.5
-1.86%		 　79.20
0.1
0.13%		80.80
1.6
2.02%		87.7
4 月81.90
1.1
1.36%		 　　　84.80
2.9
3.54%		91.40
6.6
7.78%		100.50
9.1
9.96%		95.10
-5.4
-5.37%		95.60
0.5
0.53%		 　94.50
-1.1
-1.15%		96.70
2.2
2.33%		103.00
6.3
6.51%		103.50
0.5
0.49%		100.00
-3.5
-3.38%		 　102.00
2
2%		97.40
-4.6
-4.51%		99.90
2.5
2.57%		98.90
-1
-1%		100.00
1.1
1.11%		 　105.00
5
5%		104.50
-0.5
-0.48%		104.50
0
0%		106.00
1.5
1.44%		 98.24
5 月　　　104.50
-1.5
-1.42%		107.50
3
2.87%		107.50
0
0%		 106.00
-1.5
-1.4%		 　109.00
3
2.83%		106.00
-3
-2.75%		105.00
-1
-0.94%		99.60
-5.4
-5.14%		98.70
-0.9
-0.9%		 　96.00
-2.7
-2.74%		98.30
2.3
2.4%		99.30
1
1.02%		102.50
3.2
3.22%		99.90
-2.6
-2.54%		 　100.00
0.1
0.1%		98.30
-1.7
-1.7%		98.00
-0.3
-0.31%		95.90
-2.1
-2.14%		95.60
-0.3
-0.31%		 101.5
6 月99.50
3.9
4.08%		97.70
-1.8
-1.81%		99.40
1.7
1.74%		102.50
3.1
3.12%		100.50
-2
-1.95%		 　99.40
-1.1
-1.09%		98.50
-0.9
-0.91%		98.80
0.3
0.3%		95.90
-2.9
-2.94%		94.10
-1.8
-1.88%		 　92.20
-1.9
-2.02%		94.50
2.3
2.49%		93.70
-0.8
-0.85%		94.20
0.5
0.53%		93.60
-0.6
-0.64%		 　94.40
0.8
0.85%		94.50
0.1
0.11%		94.50
0
0%		 　　　92.40
-2.1
-2.22%		90.00
-2.4
-2.6%		 95.61
7 月91.60
1.6
1.78%		92.20
0.6
0.66%		91.60
-0.6
-0.65%		 　94.30
2.7
2.95%		92.00
-2.3
-2.44%		92.00
0
0%		90.70
-1.3
-1.41%		 　　91.20
0.5
0.55%		89.60
-1.6
-1.75%		89.00
-0.6
-0.67%		90.30
1.3
1.46%		89.30
-1
-1.11%		 　89.00
-0.3
-0.34%		90.80
1.8
2.02%		94.60
3.8
4.19%		95.40
0.8
0.85%		 　　93.10
-2.3
-2.41%		89.30
-3.8
-4.08%		88.80
-0.5
-0.56%		90.50
1.7
1.91%		93.80
3.3
3.65%		91.47
8 月 　96.80
3
3.2%		97.40
0.6
0.62%		103.50
6.1
6.26%		104.50
1
0.97%		105.50
1
0.96%		 　　103.50
-2
-1.9%		103.50
0
0%		103.00
-0.5
-0.48%		108.00
5
4.85%		 　107.00
-1
-0.93%		103.50
-3.5
-3.27%		101.00
-2.5
-2.42%		92.60
-8.4
-8.32%		94.20
1.6
1.73%		 　93.80
-0.4
-0.42%		96.70
2.9
3.09%		96.60
-0.1
-0.1%		96.90
0.3
0.31%		98.50
1.6
1.65%		 98.70
0.2
0.2%		100.14
9 月99.10
0.4
0.41%		99.10
0
0%		99.10
0
0%		97.80
-1.3
-1.31%		 　96.00
-1.8
-1.84%		 　95.60
-0.4
-0.42%		94.60
-1
-1.05%		 　97.30
2.7
2.85%		 96.50
-0.8
-0.82%		101.00
4.5
4.66%		100.50
-0.5
-0.5%		 　　96.90
-3.6
-3.58%		 93.80
-3.1
-3.2%		91.20
-2.6
-2.77%		 　　97.00
5.8
6.36%		98.90
1.9
1.96%		 97.02
10 月　　　　　101.00
2.1
2.12%		 100.50
-0.5
-0.5%		 　　98.60
-1.9
-1.89%		99.30
0.7
0.71%		100.00
0.7
0.7%		100.50
0.5
0.5%		102.00
1.5
1.49%		 　　105.00
3
2.94%		104.50
-0.5
-0.48%		103.50
-1
-0.96%		104.00
0.5
0.48%		 　105.50
1.5
1.44%		104.50
-1
-0.95%		101.50
-3
-2.87%		102.50
1
0.99%		105.50
3
2.93%		 102.57
11 月　106.00
0.5
0.47%		114.00
8
7.55%		119.00
5
4.39%		116.00
-3
-2.52%		116.00
0
0%		 　117.00
1
0.86%		117.00
0
0%		117.50
0.5
0.43%		115.00
-2.5
-2.13%		116.00
1
0.87%		 　116.50
0.5
0.43%		 118.00
1.5
1.29%		121.50
3.5
2.97%		 　　127.00
5.5
4.53%		128.00
1
0.79%		124.00
-4
-3.13%		128.50
4.5
3.63%		129.50
1
0.78%		 　132.00
2.5
1.93%		 120.82
12 月131.50
-0.5
-0.38%		130.00
-1.5
-1.14%		 132.00
2
1.54%		 　129.00
-3
-2.27%		 　　128.00
-1
-0.78%		 　　　123.00
-5
-3.91%		 118.00
-5
-4.07%		 　118.50
0.5
0.42%		117.50
-1
-0.84%		 　113.50
-4
-3.4%		 　109.00
-4.5
-3.96%		112.50
3.5
3.21%		115.00
2.5
2.22%		　121.36

說明:最高漲幅:9.96%最低跌幅:-9.93% 最高價:136.00最低價:67.10平均價:104.89,灰色底表示週末,漲138天(323.5)元,跌138天(-366.5)元,平盤13天
10%=1,9%=1,8%=2,7%=3,6%=5,5%=7,4%=10,3%=24,2%=24,1%=39,0%=35,-0%=2,-1%=2,-2%=3,-3%=4,-4%=5,-5%=15,-6%=17,-7%=19,-8%=31,-9%=40,

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
2020-01-02 2456 11610448 7042 1503837292 130.00 131.50 126.00 130.00 2.00 0% 129.50 17 130.00 173 22.93
2020-01-03 2456 32761451 20545 2147483647 136.00 141.50 132.00 136.00 6.00 4.62% 136.00 17 136.50 140 23.99
2020-01-06 2456 15870924 9777 2097936044 134.50 135.50 129.00 131.00 5.00 -3.68% 131.00 101 131.50 9 23.10
2020-01-07 2456 29318786 17266 2147483647 131.00 131.00 119.00 122.50 8.50 -6.49% 122.00 213 122.50 27 21.60
2020-01-08 2456 19613502 11941 2147483647 118.00 126.00 117.50 123.50 1.00 0.82% 123.50 97 124.00 60 21.78
2020-01-09 2456 14722846 9047 1819673754 125.50 127.00 120.50 121.50 2.00 -1.62% 121.50 96 122.00 95 21.43
2020-01-10 2456 11002600 7241 1349588778 124.00 125.00 120.50 120.50 1.00 -0.82% 120.50 94 121.00 22 21.25
2020-01-13 2456 8853900 6219 1062266300 122.00 122.50 117.50 122.00 1.50 1.24% 122.00 24 122.50 171 21.52
2020-01-14 2456 29589054 18663 2147483647 125.00 133.50 125.00 133.50 11.50 9.43% 133.00 85 133.50 76 23.54
2020-01-15 2456 14466997 9598 1891653586 133.50 133.50 128.00 128.50 5.00 -3.75% 128.00 375 128.50 162 22.66
2020-01-16 2456 21043920 12768 2147483647 130.00 135.00 129.50 132.50 4.00 3.11% 132.50 50 133.00 72 23.37
2020-01-17 2456 18428264 10800 2147483647 136.00 137.00 131.50 133.00 0.50 0.38% 132.50 82 133.00 481 23.46
2020-01-20 2456 6980216 4484 927329588 134.00 134.00 131.50 133.00 0.00 0% 132.50 104 133.00 126 23.46
2020-01-30 2456 9248475 5312 1122261000 120.00 124.00 120.00 120.00 13.00 -9.77% 0.00 0 120.00 1401 21.16
2020-01-31 2456 14670722 9086 1737710196 120.50 123.00 114.00 118.00 2.00 -1.67% 118.00 75 118.50 4 20.81
2020-02-03 2456 15487518 9360 1780232160 110.00 121.00 107.50 121.00 3.00 2.54% 120.50 50 121.00 132 21.34
2020-02-04 2456 21576418 13950 2147483647 123.50 128.00 121.50 125.50 4.50 3.72% 125.50 136 126.00 34 22.13
2020-02-05 2456 14235576 8984 1789185046 126.50 128.50 122.00 122.50 3.00 -2.39% 122.50 16 123.00 43 21.60
2020-02-06 2456 8480349 5609 1063577974 125.00 127.00 124.00 126.00 3.50 2.86% 125.50 48 126.00 219 22.22
2020-02-07 2456 6159334 3944 768734066 124.00 126.00 123.50 124.50 1.50 -1.19% 124.50 6 125.00 145 21.96
2020-02-10 2456 7376624 5151 908263252 122.50 125.50 121.00 123.00 1.50 -1.2% 123.00 38 123.50 96 21.69
2020-02-11 2456 16107236 10474 2066530535 126.50 130.50 126.00 130.00 7.00 5.69% 129.50 13 130.00 145 22.93
2020-02-12 2456 11864974 8287 1544616068 130.50 132.00 128.00 132.00 2.00 1.54% 131.50 29 132.00 174 23.28
2020-02-13 2456 14539000 10022 1932122500 135.00 136.00 129.00 129.00 3.00 -2.27% 129.00 256 129.50 8 22.75
2020-02-14 2456 11204942 7136 1470213402 129.50 133.00 129.00 131.50 2.50 1.94% 131.00 50 131.50 120 23.19
2020-02-17 2456 11807861 7898 1508902256 129.00 129.50 126.00 127.50 4.00 -3.04% 127.00 301 127.50 84 22.49
2020-02-18 2456 13834159 9020 1771279375 128.50 131.00 125.00 125.00 2.50 -1.96% 125.00 178 125.50 8 22.05
2020-02-19 2456 12110000 7822 1488867000 125.50 126.50 120.50 123.00 2.00 -1.6% 123.00 238 123.50 141 21.69
2020-02-20 2456 6864214 4364 849285918 124.00 125.50 122.50 123.50 0.50 0.41% 123.00 159 123.50 10 21.78
2020-02-21 2456 9330000 5578 1170530000 124.00 127.00 124.00 126.50 3.00 2.43% 126.00 52 126.50 214 22.31
2020-02-24 2456 5136000 3427 638398000 124.00 126.00 123.00 125.50 1.00 -0.79% 125.50 133 126.00 110 22.13
2020-02-25 2456 11282418 7080 1424186949 124.00 128.00 123.50 125.50 0.00 0% 125.50 67 126.00 15 22.13
2020-02-26 2456 10838000 7251 1312737500 124.00 125.00 118.00 118.50 7.00 -5.58% 118.50 47 119.00 30 20.90
2020-02-27 2456 21218857 13357 2147483647 115.00 117.50 107.00 107.00 11.50 -9.7% 107.00 194 107.50 22 18.87
2020-03-02 2456 12363650 8108 1329313700 105.00 110.00 104.00 108.00 1.00 0.93% 108.00 87 108.50 44 19.05
2020-03-03 2456 7985000 5129 892339000 112.50 113.00 110.50 111.00 3.00 2.78% 111.00 3 111.50 80 19.58
2020-03-04 2456 7113110 4534 774886146 110.50 111.00 107.00 110.50 0.50 -0.45% 110.00 4 110.50 98 19.49
2020-03-05 2456 6615939 4315 741742168 113.00 114.00 110.50 111.50 1.00 0.9% 111.50 77 112.00 27 19.66
2020-03-06 2456 4173000 2957 454751000 110.50 110.50 108.00 108.00 3.50 -3.14% 108.00 379 108.50 26 19.05
2020-03-09 2456 8279476 5444 849722052 105.50 106.00 100.50 101.50 6.50 -6.02% 101.00 139 101.50 68 17.90
2020-03-10 2456 15449657 11277 1529564123 99.00 102.00 96.70 99.60 1.90 -1.87% 99.60 25 99.70 33 21.42
2020-03-11 2456 9916440 6406 1003194600 101.00 103.00 98.80 99.50 0.10 -0.1% 99.40 23 99.50 28 21.40
2020-03-12 2456 10607576 7392 990697999 99.00 99.20 90.30 91.10 8.40 -8.44% 91.10 43 91.20 1 19.59
2020-03-13 2456 12174000 7769 1018293800 83.00 91.00 82.00 91.00 0.10 -0.11% 90.00 1 91.00 24 19.57
2020-03-16 2456 11260145 7824 985873535 90.00 92.70 82.50 82.50 8.50 -9.34% 82.50 31 82.60 4 17.74
2020-03-17 2456 9931084 7286 800784131 76.80 83.60 76.80 78.90 3.60 -4.36% 78.90 14 79.00 23 16.97
2020-03-18 2456 7345013 5324 578551240 80.50 81.40 74.50 74.50 4.40 -5.58% 74.50 48 74.80 2 16.02
2020-03-19 2456 11071027 6508 762614964 73.10 74.00 67.10 67.10 7.40 -9.93% 0.00 0 67.10 708 14.43
2020-03-20 2456 11130847 7329 797451089 70.20 73.50 68.60 72.00 4.90 7.3% 72.00 53 72.10 10 15.48
2020-03-23 2456 4061283 2914 278108453 67.40 70.90 66.40 69.00 3.00 -4.17% 68.90 3 69.00 7 14.84
2020-03-24 2456 6204075 4339 458070754 72.40 75.40 72.40 74.00 5.00 7.25% 73.90 21 74.00 3 15.91
2020-03-25 2456 7372029 4990 578169091 77.50 79.80 77.50 78.60 4.60 6.22% 78.50 10 78.60 10 16.90
2020-03-26 2456 6332459 4685 500231271 78.90 81.00 76.10 80.60 2.00 2.54% 80.50 10 80.60 45 17.33
2020-03-27 2456 6280242 4526 517426315 83.00 84.50 79.10 79.10 1.50 -1.86% 79.10 49 79.30 1 17.01
2020-03-30 2456 3341752 2339 259796549 76.60 79.40 76.00 79.20 0.10 0.13% 79.10 8 79.30 12 17.03
2020-03-31 2456 3050086 1902 245436234 81.10 81.90 79.40 80.80 1.60 2.02% 80.70 1 80.80 19 17.38
2020-04-01 2456 3318552 2350 269681834 80.80 82.20 79.70 81.90 1.10 1.36% 81.80 11 81.90 7 17.61
2020-04-06 2456 5057537 3446 422099922 83.70 84.80 82.10 84.80 2.90 3.54% 84.70 10 84.80 44 18.24
2020-04-07 2456 9848371 6889 885835392 87.10 92.70 87.00 91.40 6.60 7.78% 91.40 14 91.50 8 19.66
2020-04-08 2456 20566469 13918 1977724010 92.50 100.50 91.40 100.50 9.10 9.96% 100.00 175 100.50 87 21.61
2020-04-09 2456 19423723 13569 1944964913 103.00 105.00 95.10 95.10 5.40 -5.37% 95.10 15 95.20 8 20.45
2020-04-10 2456 13733947 10075 1329453909 95.90 99.60 95.20 95.60 0.50 0.53% 95.60 48 95.70 9 20.56
2020-04-13 2456 7582142 5565 711887005 95.60 95.70 92.50 94.50 1.10 -1.15% 94.00 3 94.50 63 20.32
2020-04-14 2456 7370441 5423 709091728 96.00 96.80 95.20 96.70 2.20 2.33% 96.60 31 96.70 67 20.80
2020-04-15 2456 27274774 18009 2147483647 98.80 105.50 98.10 103.00 6.30 6.51% 103.00 214 103.50 7 22.15
2020-04-16 2456 10922268 7568 1118861709 102.50 104.00 100.50 103.50 0.50 0.49% 103.00 29 103.50 148 22.26
2020-04-17 2456 13296786 8806 1368389600 106.00 107.00 100.00 100.00 3.50 -3.38% 100.00 389 100.50 45 21.51
2020-04-20 2456 5688773 3908 574420246 100.50 102.00 99.50 102.00 2.00 2% 101.50 101 102.00 83 21.94
2020-04-21 2456 6657451 4941 659193912 101.00 102.00 97.10 97.40 4.60 -4.51% 97.40 12 97.50 9 20.95
2020-04-22 2456 10527099 7784 1038388671 97.40 100.00 96.50 99.90 2.50 2.57% 99.90 14 100.00 134 21.48
2020-04-23 2456 7260653 5283 725595147 100.50 101.50 98.60 98.90 1.00 -1% 98.80 59 98.90 5 21.27
2020-04-24 2456 6414330 4283 643767500 99.00 102.00 98.80 100.00 1.10 1.11% 100.00 322 100.50 82 21.51
2020-04-27 2456 13664649 9042 1416835804 102.00 106.00 101.50 105.00 5.00 5% 105.00 70 105.50 241 22.58
2020-04-28 2456 11343393 7676 1190582056 106.00 106.50 103.50 104.50 0.50 -0.48% 104.00 96 104.50 81 22.47
2020-04-29 2456 6143145 4212 644108141 105.50 106.50 103.50 104.50 0.00 0% 104.50 28 105.00 176 22.47
2020-04-30 2456 13166945 8846 1411211670 106.00 109.00 105.50 106.00 1.50 1.44% 106.00 74 106.50 22 22.80
2020-05-04 2456 5032127 3421 520920335 102.50 105.00 102.00 104.50 1.50 -1.42% 104.00 103 104.50 51 22.47
2020-05-05 2456 17839685 11566 1934590127 106.00 111.00 106.00 107.50 3.00 2.87% 107.50 29 108.00 125 23.12
2020-05-06 2456 5569000 3841 599089000 108.00 109.00 106.50 107.50 0.00 0% 107.00 61 107.50 1 23.12
2020-05-08 2456 6146692 4173 657514852 109.00 109.50 105.50 106.00 2.00 -1.4% 106.00 122 106.50 28 22.80
2020-05-11 2456 5126730 3480 553189340 107.50 109.00 106.50 109.00 3.00 2.83% 108.50 17 109.00 135 25.65
2020-05-12 2456 7120000 4562 767964000 109.00 111.00 105.50 106.00 3.00 -2.75% 105.50 261 106.50 30 24.94
2020-05-13 2456 6553000 4359 687408000 106.50 107.50 103.00 105.00 1.00 -0.94% 105.00 23 105.50 45 24.71
2020-05-14 2456 8292000 5620 847244500 104.50 105.50 99.60 99.60 5.40 -5.14% 99.60 94 99.80 9 23.44
2020-05-15 2456 6562000 4695 654941200 102.00 102.50 97.30 98.70 0.90 -0.9% 98.70 20 98.80 5 23.22
2020-05-18 2456 4169487 3033 404601330 96.60 99.40 96.00 96.00 2.70 -2.74% 96.00 160 96.20 2 22.59
2020-05-19 2456 3765000 2805 369138900 97.90 98.90 97.00 98.30 2.30 2.4% 98.30 12 98.40 2 23.13
2020-05-20 2456 8496000 5922 853368500 100.00 102.00 99.10 99.30 1.00 1.02% 99.30 18 99.40 3 23.36
2020-05-21 2456 6031000 4234 611815400 100.00 103.00 99.70 102.50 3.20 3.22% 102.00 141 102.50 39 24.12
2020-05-22 2456 3135000 2292 314647200 102.00 102.00 99.60 99.90 2.60 -2.54% 99.80 56 99.90 10 23.51
2020-05-25 2456 4041000 2958 400479400 100.50 101.00 97.20 100.00 0.10 0.1% 100.00 139 100.50 65 23.53
2020-05-26 2456 4885157 3434 487762082 101.50 102.00 98.30 98.30 1.70 -1.7% 98.30 79 98.40 3 23.13
2020-05-27 2456 4086000 3080 403224700 99.30 99.70 98.00 98.00 0.30 -0.31% 98.00 199 98.10 2 23.06
2020-05-28 2456 5969000 4104 579562700 98.90 99.20 95.70 95.90 2.10 -2.14% 95.90 5 96.00 5 22.56
2020-05-29 2456 4122000 2965 392991900 95.50 96.40 94.60 95.60 0.30 -0.31% 95.60 5 95.70 19 22.49
2020-06-01 2456 5953000 4327 585075300 96.60 99.50 96.40 99.50 3.90 4.08% 99.40 13 99.50 21 23.41
2020-06-02 2456 4741189 3676 468472352 100.00 100.50 97.50 97.70 1.80 -1.81% 97.70 55 97.80 8 22.99
2020-06-03 2456 4545000 3292 450944200 99.00 99.70 98.20 99.40 1.70 1.74% 99.40 14 99.50 9 23.39
2020-06-04 2456 10214000 6876 1038343400 100.50 103.00 99.80 102.50 3.10 3.12% 102.50 53 103.00 435 24.12
2020-06-05 2456 4998000 3556 503324500 102.50 102.50 100.00 100.50 2.00 -1.95% 100.00 465 100.50 132 23.65
2020-06-08 2456 4486000 3174 449481500 101.00 101.50 99.40 99.40 1.10 -1.09% 99.40 78 99.50 3 23.39
2020-06-09 2456 2601000 2000 258492800 100.00 100.50 98.40 98.50 0.90 -0.91% 98.50 24 98.60 6 23.18
2020-06-10 2456 3084000 2443 305758900 99.50 100.50 98.50 98.80 0.30 0.3% 98.80 32 98.90 17 23.25
2020-06-11 2456 4520000 3474 437882100 99.20 99.50 95.50 95.90 2.90 -2.94% 95.90 13 96.00 8 22.56
2020-06-12 2456 4719000 3619 438484600 92.60 94.40 91.70 94.10 1.80 -1.88% 94.10 8 94.20 5 22.14
2020-06-15 2456 2924000 2191 273505800 94.00 94.70 92.20 92.20 1.90 -2.02% 92.20 33 92.30 32 21.69
2020-06-16 2456 3478000 2593 326486500 93.50 95.00 92.80 94.50 2.30 2.49% 94.50 28 94.60 30 22.24
2020-06-17 2456 1999360 1604 187990640 94.80 95.00 93.30 93.70 0.80 -0.85% 93.70 44 93.90 8 22.05
2020-06-18 2456 2108065 1541 197698310 94.00 94.50 93.00 94.20 0.50 0.53% 94.20 6 94.30 20 22.16
2020-06-19 2456 3070228 2084 290654546 95.00 95.50 93.60 93.60 0.60 -0.64% 93.60 6 94.00 3 22.02
2020-06-22 2456 1529506 1168 143883295 93.70 94.60 93.40 94.40 0.80 0.85% 94.30 16 94.40 29 22.21
2020-06-23 2456 2759697 1923 262130861 95.10 95.80 94.00 94.50 0.10 0.11% 94.50 76 94.60 6 22.24
2020-06-24 2456 1569066 1199 148472629 95.00 95.30 94.10 94.50 0.00 0% 94.50 1 94.60 5 22.24
2020-06-29 2456 2318225 1775 214449329 92.90 93.50 91.80 92.40 2.10 -2.22% 92.40 12 92.50 21 21.74
2020-06-30 2456 8134641 5901 731701929 92.20 92.30 89.00 90.00 2.40 -2.6% 89.90 38 90.00 41 21.18
2020-07-01 2456 2976237 2270 272126287 90.50 92.40 90.30 91.60 1.60 1.78% 91.50 49 91.60 4 21.55
2020-07-02 2456 1654379 1341 152215268 91.80 92.40 91.60 92.20 0.60 0.66% 92.10 27 92.20 7 21.69
2020-07-03 2456 2081470 1626 191370428 92.50 92.90 91.50 91.60 0.60 -0.65% 91.60 31 91.80 18 21.55
2020-07-06 2456 5969072 3777 557688468 91.90 94.40 91.90 94.30 2.70 2.95% 94.30 10 94.40 91 22.19
2020-07-07 2456 5556957 3960 513570844 93.50 93.50 91.10 92.00 0.00 -2.44% 92.00 71 92.10 3 21.65
2020-07-08 2456 2078042 1501 191557464 92.30 92.60 91.80 92.00 0.00 0% 92.00 23 92.20 30 21.65
2020-07-09 2456 2495427 1917 227804908 92.70 92.70 90.70 90.70 1.30 -1.41% 90.70 70 90.80 3 21.34
2020-07-13 2456 2704743 2084 244084813 89.50 91.80 88.60 91.20 2.40 0.55% 91.10 18 91.20 19 21.46
2020-07-14 2456 2601894 1906 234185789 90.50 91.50 89.20 89.60 1.60 -1.75% 89.60 2 89.70 6 21.08
2020-07-15 2456 2168650 1537 194653450 90.10 90.90 88.90 89.00 0.60 -0.67% 89.00 2 89.10 1 20.94
2020-07-16 2456 2107919 1551 190238807 89.80 91.20 89.20 90.30 1.30 1.46% 90.30 14 90.40 11 21.25
2020-07-17 2456 2083791 1580 187120320 90.60 90.90 89.00 89.30 1.00 -1.11% 89.30 4 89.40 2 21.01
2020-07-20 2456 1722563 1234 152453907 89.30 89.80 87.80 89.00 0.30 -0.34% 88.80 16 89.00 16 20.94
2020-07-21 2456 3017186 2273 274375353 89.60 91.70 89.60 90.80 1.80 2.02% 90.80 11 90.90 23 21.36
2020-07-22 2456 6350230 4698 589875285 91.10 94.60 91.00 94.60 3.80 4.19% 94.50 18 94.60 82 22.26
2020-07-23 2456 10116946 6924 968578923 96.60 97.00 94.40 95.40 0.80 0.85% 95.30 32 95.40 5 22.45
2020-07-27 2456 3914605 2923 362797709 93.10 94.50 90.70 93.10 1.00 -2.41% 93.10 3 93.30 10 21.91
2020-07-28 2456 5650986 3974 519617527 93.70 95.10 89.00 89.30 3.80 -4.08% 89.20 11 89.30 9 21.01
2020-07-29 2456 3081750 2196 275347650 89.00 90.70 88.60 88.80 0.50 -0.56% 88.80 71 88.90 2 20.89
2020-07-30 2456 2083528 1560 187116773 90.00 90.50 89.00 90.50 1.70 1.91% 90.40 1 90.50 27 21.29
2020-07-31 2456 4996250 3567 463013302 90.20 93.90 90.20 93.80 3.30 3.65% 93.70 5 93.80 25 22.07
2020-08-03 2456 13101844 8881 1260869871 95.40 97.50 95.00 96.80 3.00 3.2% 96.70 16 96.80 44 22.78
2020-08-04 2456 7981522 5363 772843315 97.50 97.80 95.50 97.40 0.60 0.62% 97.40 5 97.50 166 22.92
2020-08-05 2456 28134112 17545 2147483647 98.50 106.00 98.50 103.50 6.10 6.26% 103.50 194 104.00 56 24.35
2020-08-06 2456 16181574 10464 1689413696 106.00 106.00 102.00 104.50 1.00 0.97% 104.00 148 104.50 18 24.59
2020-08-07 2456 14411697 9627 1535265512 107.00 108.50 105.00 105.50 1.00 0.96% 105.50 16 106.00 139 24.82
2020-08-11 2456 8313832 5150 863049196 103.50 106.00 102.00 103.50 1.00 -1.9% 103.50 1 104.00 220 24.35
2020-08-12 2456 10173874 6259 1057272522 104.00 106.00 102.00 103.50 0.00 0% 103.50 103 104.00 93 24.35
2020-08-13 2456 7218421 4216 750376147 105.00 105.50 102.50 103.00 0.50 -0.48% 103.00 51 103.50 68 19.32
2020-08-14 2456 19102278 11441 2027958354 104.00 108.50 103.00 108.00 5.00 4.85% 107.50 98 108.00 400 20.26
2020-08-17 2456 12543258 7931 1356845606 109.00 110.50 107.00 107.00 1.00 -0.93% 107.00 229 107.50 61 20.08
2020-08-18 2456 8122254 5320 849706775 107.00 107.50 103.00 103.50 3.50 -3.27% 103.50 128 104.00 85 19.42
2020-08-19 2456 8227106 5200 836813635 104.50 105.00 100.00 101.00 2.50 -2.42% 101.00 57 101.50 90 18.95
2020-08-20 2456 14163366 9700 1334480938 100.50 100.50 91.00 92.60 8.40 -8.32% 92.50 52 92.60 10 17.37
2020-08-21 2456 6170278 4265 580858589 95.00 95.10 92.60 94.20 1.60 1.73% 94.20 16 94.40 5 17.67
2020-08-24 2456 5891220 4122 548261880 94.50 94.50 91.70 93.80 0.40 -0.42% 93.80 11 93.90 50 17.60
2020-08-25 2456 5633673 4043 539146381 94.30 96.70 94.20 96.70 2.90 3.09% 96.70 8 96.80 32 18.14
2020-08-26 2456 3562465 2767 343784944 96.70 97.40 95.90 96.60 0.10 -0.1% 96.60 5 96.70 6 18.12
2020-08-27 2456 4179782 3081 405911915 97.00 98.20 96.00 96.90 0.30 0.31% 96.80 3 96.90 14 18.18
2020-08-28 2456 4638969 3557 455855622 97.50 99.40 96.50 98.50 1.60 1.65% 98.40 47 98.50 1 18.48
2020-08-31 2456 4273015 2986 420529457 99.10 99.80 96.90 98.70 0.20 0.2% 98.50 28 98.70 1 18.52
2020-09-01 2456 7578176 4854 757527925 100.00 101.00 99.00 99.10 0.40 0.41% 99.10 87 99.30 1 18.59
2020-09-02 2456 3412049 2471 339910447 99.70 101.00 98.80 99.10 0.00 0% 99.10 73 99.20 10 18.59
2020-09-03 2456 3039606 2075 302586794 100.50 100.50 98.80 99.10 0.00 0% 99.00 24 99.10 34 18.59
2020-09-04 2456 3067917 2218 299149766 97.00 98.60 96.00 97.80 1.30 -1.31% 97.80 23 98.00 19 18.35
2020-09-07 2456 2492822 1773 242539441 98.50 98.80 95.70 96.00 1.80 -1.84% 96.00 10 96.10 2 18.01
2020-09-10 2456 1597333 1207 154182168 97.30 97.80 95.60 95.60 1.30 -0.42% 95.60 12 95.90 6 17.94
2020-09-11 2456 2124726 1589 201615470 95.80 96.00 94.10 94.60 1.00 -1.05% 94.50 42 94.70 4 17.75
2020-09-14 2456 2128478 1550 204772990 95.00 97.40 94.70 97.30 2.70 2.85% 97.20 4 97.30 48 18.26
2020-09-16 2456 1381476 1070 133760327 97.00 97.40 96.40 96.50 0.10 -0.82% 96.50 13 96.70 1 18.11
2020-09-17 2456 11417773 7740 1139638700 97.00 101.00 96.70 101.00 4.50 4.66% 100.50 102 101.00 595 18.95
2020-09-18 2456 6610698 4577 670243644 101.50 102.50 100.50 100.50 0.50 -0.5% 100.50 159 101.00 52 18.86
2020-09-22 2456 2946938 2157 286647074 98.20 99.30 96.40 96.90 1.70 -3.58% 96.90 54 97.10 12 18.18
2020-09-24 2456 3487648 2601 329370394 95.40 95.60 93.80 93.80 2.70 -3.2% 93.80 4 94.00 17 17.60
2020-09-25 2456 4177133 3036 384705671 94.50 95.00 90.20 91.20 2.60 -2.77% 91.20 28 91.30 4 17.11
2020-09-29 2456 9308301 6766 906385126 95.50 99.50 95.40 97.00 3.00 6.36% 97.00 4 97.10 3 18.20
2020-09-30 2456 5976081 4325 588508396 97.20 99.30 96.70 98.90 1.90 1.96% 98.90 39 99.00 79 18.56
2020-10-06 2456 3170893 2313 320679229 102.00 102.00 100.50 101.00 0.50 2.12% 100.50 122 101.00 78 18.95
2020-10-08 2456 3174621 2110 320579600 102.00 102.50 100.00 100.50 0.00 -0.5% 100.50 33 101.00 162 18.86
2020-10-12 2456 3284000 2223 326939000 101.00 101.50 98.60 98.60 1.90 -1.89% 98.60 32 98.70 6 18.50
2020-10-13 2456 3941490 2667 394269749 99.30 101.50 98.10 99.30 0.70 0.71% 99.30 31 99.50 2 18.63
2020-10-14 2456 2316605 1423 231958431 100.00 101.00 99.60 100.00 0.70 0.7% 100.00 56 100.50 96 18.76
2020-10-15 2456 3622648 2371 365385200 100.00 101.50 99.80 100.50 0.50 0.5% 100.50 30 101.00 153 18.86
2020-10-16 2456 14290634 8820 1475163342 101.00 105.00 101.00 102.00 1.50 1.49% 102.00 218 102.50 33 19.14
2020-10-20 2456 8999074 5538 952128770 106.50 108.00 104.50 105.00 1.50 2.94% 104.50 295 105.00 67 19.70
2020-10-21 2456 4349805 2714 455972220 105.50 106.00 104.00 104.50 0.50 -0.48% 104.50 60 105.00 76 19.61
2020-10-22 2456 7252556 3680 758249036 105.00 106.50 103.50 103.50 1.00 -0.96% 103.50 531 104.00 18 19.42
2020-10-23 2456 3689522 2210 381136266 104.00 104.50 102.50 104.00 0.50 0.48% 103.50 108 104.00 189 19.51
2020-10-26 2456 5406884 3527 565591115 105.00 106.00 102.50 105.50 1.50 1.44% 105.00 58 105.50 221 19.79
2020-10-27 2456 3148681 2311 327050928 104.00 104.50 103.00 104.50 1.00 -0.95% 104.00 95 104.50 32 19.61
2020-10-28 2456 5455390 3787 565065393 104.50 106.00 101.00 101.50 3.00 -2.87% 101.50 93 102.00 91 19.04
2020-10-29 2456 3807762 2518 383923622 99.70 102.50 99.30 102.50 1.00 0.99% 102.00 50 102.50 25 19.23
2020-10-30 2456 23146726 13754 2147483647 102.00 108.50 100.00 105.50 3.00 2.93% 105.00 353 105.50 15 19.79
2020-11-02 2456 23284720 13808 2147483647 107.00 109.50 104.00 106.00 0.50 0.47% 105.50 115 106.00 221 19.89
2020-11-03 2456 47700564 27143 2147483647 107.00 116.00 107.00 114.00 8.00 7.55% 113.50 206 114.00 134 21.39
2020-11-04 2456 41116348 24618 2147483647 115.50 119.00 114.00 119.00 5.00 4.39% 119.00 173 119.50 361 22.33
2020-11-05 2456 14350608 8546 1674056970 118.00 119.00 115.00 116.00 3.00 -2.52% 116.00 237 116.50 17 21.76
2020-11-06 2456 14029153 9040 1642746868 117.50 119.00 115.00 116.00 0.00 0% 116.00 180 116.50 33 21.76
2020-11-09 2456 8670816 5880 1022417935 119.00 120.50 116.50 117.00 1.00 0.86% 117.00 229 117.50 67 21.95
2020-11-10 2456 26969072 16883 2147483647 118.00 123.50 116.50 117.00 0.00 0% 117.00 282 117.50 14 21.95
2020-11-11 2456 12189718 8342 1424235011 116.50 118.50 115.00 117.50 0.50 0.43% 117.00 280 117.50 182 22.04
2020-11-12 2456 12696231 8525 1490256130 119.50 120.00 114.50 115.00 2.50 -2.13% 115.00 259 115.50 30 19.23
2020-11-13 2456 8759330 5686 1001361092 115.00 116.00 112.00 116.00 1.00 0.87% 115.50 302 116.00 57 19.40
2020-11-16 2456 7275848 5064 846661204 117.00 118.00 115.00 116.50 0.50 0.43% 116.50 40 117.00 239 19.48
2020-11-18 2456 10160625 6700 1192429592 115.00 118.50 114.50 118.00 3.00 1.29% 118.00 86 118.50 549 19.73
2020-11-19 2456 19893780 13077 2147483647 118.00 122.00 117.00 121.50 3.50 2.97% 121.50 112 122.00 702 20.32
2020-11-23 2456 21401683 12733 2147483647 129.00 131.00 127.00 127.00 0.00 4.53% 127.00 283 127.50 25 21.24
2020-11-24 2456 20583858 12816 2147483647 128.00 132.00 127.50 128.00 1.00 0.79% 128.00 224 128.50 123 21.40
2020-11-25 2456 15992856 10113 2033503983 131.50 131.50 123.50 124.00 4.00 -3.13% 124.00 148 124.50 31 20.74
2020-11-26 2456 10768973 6519 1366233440 125.00 129.00 123.50 128.50 4.50 3.63% 128.00 204 128.50 59 21.49
2020-11-27 2456 7934535 5178 1021449369 127.00 130.50 126.00 129.50 1.00 0.78% 129.00 286 129.50 74 21.66
2020-11-30 2456 14179533 8693 1871164133 130.00 134.00 129.50 132.00 2.50 1.93% 131.50 117 132.00 62 22.07
2020-12-01 2456 9543927 6583 1263867228 132.50 135.00 130.50 131.50 0.50 -0.38% 131.50 28 132.00 186 21.99
2020-12-02 2456 5859927 3960 763620364 132.50 133.00 128.50 130.00 1.50 -1.14% 129.50 185 130.00 12 21.74
2020-12-04 2456 6496298 4446 861115121 134.50 135.00 131.50 132.00 1.50 1.54% 132.00 63 132.50 101 22.07
2020-12-07 2456 8804698 5421 1154877580 134.00 135.50 128.50 129.00 3.00 -2.27% 129.00 304 129.50 51 21.57
2020-12-11 2456 13238146 8181 1698216055 131.00 133.00 124.00 128.00 2.00 -0.78% 127.50 107 128.00 35 21.40
2020-12-16 2456 5256342 3702 640803336 121.00 123.00 120.00 123.00 4.00 -3.91% 122.50 16 123.00 53 20.57
2020-12-18 2456 5572034 3935 664101415 121.50 122.00 118.00 118.00 4.50 -4.07% 118.00 625 118.50 31 19.73
2020-12-21 2456 5882544 3659 689237014 117.50 119.50 115.00 118.50 0.50 0.42% 118.00 76 118.50 16 19.82
2020-12-22 2456 5515013 3860 660531953 118.50 121.50 117.00 117.50 1.00 -0.84% 117.50 94 118.00 42 19.65
2020-12-25 2456 13261202 10134 1529571845 118.50 119.00 112.50 113.50 4.50 -3.4% 113.50 230 114.00 104 18.98
2020-12-28 2456 13633155 10173 1497883966 113.00 113.50 108.00 109.00 4.50 -3.96% 109.00 120 109.50 47 18.23
2020-12-29 2456 12861043 8673 1440207556 109.50 114.00 109.50 112.50 3.50 3.21% 112.50 21 113.00 91 18.81
2020-12-30 2456 8707258 5851 989828482 113.50 115.00 111.50 115.00 2.50 2.22% 114.50 83 115.00 289 19.23