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　209.50
0
0%		206.50
-3
-1.43%		 　201.50
-5
-2.42%		201.50
0
0%		199.00
-2.5
-1.24%		200.50
1.5
0.75%		193.00
-7.5
-3.74%		 　195.50
2.5
1.3%		193.00
-2.5
-1.28%		193.50
0.5
0.26%		193.00
-0.5
-0.26%		194.00
1
0.52%		 　194.00
0
0%		 　　　　　　　　176.00
-18
-9.28%		180.00
4
2.27%		194.61
2 月 　177.00
-3
-1.67%		178.50
1.5
0.85%		182.00
3.5
1.96%		187.50
5.5
3.02%		186.00
-1.5
-0.8%		 　181.00
-5
-2.69%		181.00
0
0%		181.50
0.5
0.28%		184.50
3
1.65%		182.00
-2.5
-1.36%		 　181.50
-0.5
-0.27%		179.50
-2
-1.1%		180.00
0.5
0.28%		180.00
0
0%		177.00
-3
-1.67%		 　169.00
-8
-4.52%		171.00
2
1.18%		167.00
-4
-2.34%		164.50
-2.5
-1.5%		 175.52
3 月　160.00
-4.5
-2.74%		166.50
6.5
4.06%		171.50
5
3%		177.00
5.5
3.21%		175.00
-2
-1.13%		 　172.50
-2.5
-1.43%		170.00
-2.5
-1.45%		169.00
-1
-0.59%		157.50
-11.5
-6.8%		144.00
-13.5
-8.57%		 　133.00
-11
-7.64%		131.00
-2
-1.5%		132.00
1
0.76%		119.00
-13
-9.85%		120.00
1
0.84%		 　116.00
-4
-3.33%		127.50
11.5
9.91%		140.00
12.5
9.8%		144.50
4.5
3.21%		145.50
1
0.69%		 　138.50
-7
-4.81%		134.00
-4.5
-3.25%		146.31
4 月131.50
-2.5
-1.87%		 　　　129.00
-2.5
-1.9%		137.00
8
6.2%		137.00
0
0%		139.50
2.5
1.82%		138.50
-1
-0.72%		 　132.50
-6
-4.33%		142.50
10
7.55%		139.50
-3
-2.11%		134.50
-5
-3.58%		141.50
7
5.2%		 　148.00
6.5
4.59%		143.50
-4.5
-3.04%		147.50
4
2.79%		150.50
3
2.03%		150.50
0
0%		 　157.00
6.5
4.32%		165.50
8.5
5.41%		171.50
6
3.63%		177.50
6
3.5%		 146.56
5 月　　　183.00
5.5
3.1%		189.00
6
3.28%		197.00
8
4.23%		 188.00
-9
-4.57%		 　187.50
-0.5
-0.27%		192.00
4.5
2.4%		193.00
1
0.52%		187.00
-6
-3.11%		199.00
12
6.42%		 　215.00
16
8.04%		218.00
3
1.4%		228.50
10.5
4.82%		244.00
15.5
6.78%		236.00
-8
-3.28%		 　238.50
2.5
1.06%		242.50
4
1.68%		242.00
-0.5
-0.21%		238.00
-4
-1.65%		235.00
-3
-1.26%		 213.92
6 月233.00
-2
-0.85%		236.50
3.5
1.5%		238.50
2
0.85%		241.50
3
1.26%		252.00
10.5
4.35%		 　245.00
-7
-2.78%		249.50
4.5
1.84%		249.50
0
0%		260.00
10.5
4.21%		260.50
0.5
0.19%		 　252.00
-8.5
-3.26%		255.50
3.5
1.39%		264.50
9
3.52%		260.00
-4.5
-1.7%		253.50
-6.5
-2.5%		 　254.50
1
0.39%		257.00
2.5
0.98%		261.50
4.5
1.75%		 　　　256.50
-5
-1.91%		264.00
7.5
2.92%		 252.98
7 月271.50
7.5
2.84%		279.50
8
2.95%		272.00
-7.5
-2.68%		 　270.00
-2
-0.74%		274.00
4
1.48%		277.50
3.5
1.28%		287.00
9.5
3.42%		 　　318.00
31
10.8%		314.50
-3.5
-1.1%		327.00
12.5
3.97%		317.00
-10
-3.06%		305.50
-11.5
-3.63%		 　305.00
-0.5
-0.16%		307.50
2.5
0.82%		310.00
2.5
0.81%		304.00
-6
-1.94%		 　　298.00
-6
-1.97%		307.00
9
3.02%		305.00
-2
-0.65%		304.00
-1
-0.33%		308.50
4.5
1.48%		298.14
8 月 　308.00
-0.5
-0.16%		319.50
11.5
3.73%		321.00
1.5
0.47%		320.50
-0.5
-0.16%		313.00
-7.5
-2.34%		 　　301.00
-12
-3.83%		297.50
-3.5
-1.16%		298.50
1
0.34%		304.00
5.5
1.84%		 　316.50
12.5
4.11%		321.50
5
1.58%		306.00
-15.5
-4.82%		300.00
-6
-1.96%		313.50
13.5
4.5%		 　312.00
-1.5
-0.48%		315.00
3
0.96%		311.00
-4
-1.27%		320.00
9
2.89%		308.00
-12
-3.75%		 305.00
-3
-0.97%		309.96
9 月 305.00
0
0%		305
10 月 305.00
0
0%		305
11 月 305.00
0
0%		305
12 月 305.00
0
0%		305

說明:最高漲幅:10.8%最低跌幅:-9.85% 最高價:327.00最低價:116.00平均價:251.27,灰色底表示週末,漲87天(542)元,跌102天(-508)元,平盤133天
11%=2,10%=2,8%=3,7%=1,6%=2,5%=6,4%=13,3%=15,2%=12,1%=23,0%=141,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=8,-6%=14,-7%=20,-8%=21,-9%=25,

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 9921 365922 350 76758386 211.50 211.50 209.00 209.50 3.50 0% 209.50 7 210.00 9 22.12
2020-01-03 9921 1428007 1021 296777749 208.50 210.50 206.00 206.50 3.00 -1.43% 206.50 19 207.50 7 21.81
2020-01-06 9921 817214 731 164960228 206.00 206.00 200.50 201.50 5.00 -2.42% 201.50 3 202.00 1 21.28
2020-01-07 9921 824812 653 166557524 202.00 204.00 200.50 201.50 0.00 0% 201.50 24 202.00 14 21.28
2020-01-08 9921 787003 670 156860098 201.00 201.00 197.00 199.00 2.50 -1.24% 199.00 16 199.50 11 21.01
2020-01-09 9921 994112 572 200213714 200.00 203.00 200.00 200.50 1.50 0.75% 200.50 10 201.50 8 21.17
2020-01-10 9921 2005422 1713 391021290 199.00 200.00 193.00 193.00 7.50 -3.74% 193.00 38 193.50 5 20.38
2020-01-13 9921 1434140 1149 279320928 196.00 196.50 193.00 195.50 2.50 1.3% 195.00 4 195.50 8 20.64
2020-01-14 9921 1571890 1177 304136050 195.00 196.00 192.50 193.00 2.50 -1.28% 193.00 24 193.50 32 20.38
2020-01-15 9921 1148845 964 222776275 195.00 196.00 192.00 193.50 0.50 0.26% 193.00 26 193.50 41 20.43
2020-01-16 9921 777160 676 149658700 193.00 193.50 191.00 193.00 0.50 -0.26% 192.50 2 193.00 4 20.38
2020-01-17 9921 485672 448 94217040 194.50 195.00 193.50 194.00 1.00 0.52% 194.00 9 194.50 2 20.49
2020-01-20 9921 691547 567 134451165 195.00 195.50 193.50 194.00 0.00 0% 193.50 13 194.00 19 20.49
2020-01-30 9921 2816353 2236 502808481 178.00 183.50 175.50 176.00 18.00 -9.28% 176.00 43 177.00 7 18.58
2020-01-31 9921 2528606 1588 454903380 176.50 182.50 176.00 180.00 4.00 2.27% 180.00 330 180.50 20 19.01
2020-02-03 9921 1429117 1145 252483826 177.00 179.00 174.50 177.00 3.00 -1.67% 176.50 36 177.00 11 18.69
2020-02-04 9921 852286 725 151559480 175.00 179.50 175.00 178.50 1.50 0.85% 178.50 1 179.00 21 18.85
2020-02-05 9921 1237357 1006 227153688 180.00 187.50 178.50 182.00 3.50 1.96% 182.00 6 182.50 1 19.22
2020-02-06 9921 827832 568 154318916 183.00 188.00 183.00 187.50 5.50 3.02% 187.00 5 187.50 12 19.80
2020-02-07 9921 857173 497 158994615 183.50 187.50 183.50 186.00 1.50 -0.8% 185.50 2 186.00 6 19.64
2020-02-10 9921 630255 584 114563665 185.00 185.00 181.00 181.00 5.00 -2.69% 181.00 29 181.50 8 19.11
2020-02-11 9921 576197 472 104815051 181.00 183.00 181.00 181.00 0.00 0% 181.00 26 182.00 4 19.11
2020-02-12 9921 458277 365 83332691 181.00 183.00 181.00 181.50 0.50 0.28% 181.50 30 182.00 3 19.17
2020-02-13 9921 519000 411 95561000 182.50 185.50 182.50 184.50 3.00 1.65% 184.50 23 185.00 26 19.48
2020-02-14 9921 817520 589 149162160 184.50 185.00 182.00 182.00 2.50 -1.36% 182.00 115 182.50 6 19.22
2020-02-17 9921 298950 289 54265900 184.00 184.00 180.50 181.50 0.50 -0.27% 181.00 12 181.50 4 19.17
2020-02-18 9921 808533 726 144451170 180.00 180.00 177.00 179.50 2.00 -1.1% 179.00 4 179.50 10 18.95
2020-02-19 9921 413000 372 74622000 179.50 182.00 179.50 180.00 0.50 0.28% 180.00 213 180.50 10 19.01
2020-02-20 9921 402599 312 72901315 183.00 183.00 180.00 180.00 0.00 0% 180.00 49 181.00 4 19.01
2020-02-21 9921 488000 413 87120000 180.00 180.50 177.00 177.00 3.00 -1.67% 177.00 78 178.50 1 18.69
2020-02-24 9921 1837000 1562 314013500 176.00 176.00 168.50 169.00 8.00 -4.52% 169.00 40 170.00 124 17.85
2020-02-25 9921 1297086 1191 219635831 166.50 173.00 164.00 171.00 2.00 1.18% 171.00 47 171.50 4 18.06
2020-02-26 9921 1109000 938 187538500 167.00 171.00 166.50 167.00 4.00 -2.34% 167.00 23 167.50 2 17.63
2020-02-27 9921 1564566 1144 259202890 167.00 169.00 163.50 164.50 2.50 -1.5% 164.50 6 165.00 27 17.37
2020-03-02 9921 1551250 1137 247575000 155.00 163.00 155.00 160.00 4.50 -2.74% 160.00 63 160.50 22 16.90
2020-03-03 9921 987000 773 164226000 161.50 169.50 161.50 166.50 6.50 4.06% 166.50 19 167.00 7 17.58
2020-03-04 9921 1440451 927 245680572 166.00 173.00 165.00 171.50 5.00 3% 171.00 136 171.50 3 18.11
2020-03-05 9921 1131758 805 199041666 173.00 177.00 173.00 177.00 5.50 3.21% 176.00 168 177.00 41 18.69
2020-03-06 9921 1800000 1120 313407500 173.00 176.00 171.00 175.00 2.00 -1.13% 175.00 67 175.50 17 18.48
2020-03-09 9921 1804841 1164 307461652 169.00 172.50 167.50 172.50 2.50 -1.43% 172.50 37 173.00 8 18.22
2020-03-10 9921 1695613 1243 287502097 170.50 172.00 167.00 170.00 2.50 -1.45% 170.00 84 170.50 22 17.95
2020-03-11 9921 962866 823 164303220 168.00 173.00 168.00 169.00 1.00 -0.59% 169.00 27 169.50 1 17.85
2020-03-12 9921 1797495 1523 288450934 168.00 171.00 156.50 157.50 11.50 -6.8% 157.50 2 158.00 4 16.63
2020-03-13 9921 2214000 1287 315912000 143.00 146.00 142.00 144.00 13.50 -8.57% 144.00 6 145.00 16 15.21
2020-03-16 9921 2675401 1928 367596635 141.00 141.00 133.00 133.00 11.00 -7.64% 133.00 68 133.50 1 14.04
2020-03-17 9921 1688331 1353 220651361 125.50 136.00 123.00 131.00 2.00 -1.5% 131.00 187 131.50 4 13.83
2020-03-18 9921 2108399 1657 274578765 129.50 133.50 125.00 132.00 1.00 0.76% 131.00 38 132.00 21 13.94
2020-03-19 9921 2576941 1624 311273479 127.00 128.50 119.00 119.00 13.00 -9.85% 0.00 0 119.00 403 12.57
2020-03-20 9921 2091587 1434 254585114 119.00 124.50 119.00 120.00 1.00 0.84% 120.00 28 120.50 12 12.67
2020-03-23 9921 1625222 1386 189853752 117.50 120.00 114.00 116.00 4.00 -3.33% 116.00 55 117.00 3 12.25
2020-03-24 9921 1138856 611 144002712 124.00 127.50 124.00 127.50 11.50 9.91% 127.50 239 0.00 0 13.46
2020-03-25 9921 1229741 780 169163240 134.00 140.00 131.50 140.00 12.50 9.8% 140.00 502 0.00 0 14.78
2020-03-26 9921 3009991 2175 440119687 144.00 151.00 141.50 144.50 4.50 3.21% 144.50 12 145.00 80 15.26
2020-03-27 9921 2245900 1664 335688947 149.00 155.00 143.50 145.50 1.00 0.69% 145.50 19 146.00 34 15.36
2020-03-30 9921 935092 665 129499288 140.50 140.50 136.00 138.50 7.00 -4.81% 138.50 8 139.00 20 14.63
2020-03-31 9921 1117876 769 152294817 141.00 144.00 133.50 134.00 4.50 -3.25% 134.00 14 134.50 2 14.89
2020-04-01 9921 950887 800 126333084 135.00 135.00 130.50 131.50 2.50 -1.87% 131.50 61 132.00 18 14.61
2020-04-06 9921 1582276 1197 203713880 130.00 131.00 126.00 129.00 2.50 -1.9% 128.50 23 129.50 24 14.33
2020-04-07 9921 2671422 1769 356897022 131.50 138.00 129.00 137.00 8.00 6.2% 137.00 40 137.50 33 15.22
2020-04-08 9921 1759840 1377 237942780 135.00 138.00 131.50 137.00 0.00 0% 136.50 32 137.00 31 15.22
2020-04-09 9921 1867172 1363 259395335 138.50 141.50 136.00 139.50 2.50 1.82% 139.00 28 139.50 44 15.50
2020-04-10 9921 940704 731 129269856 139.00 139.00 135.00 138.50 1.00 -0.72% 138.00 10 138.50 31 15.39
2020-04-13 9921 1288207 1035 172258738 136.00 137.00 132.00 132.50 6.00 -4.33% 132.50 13 133.00 4 14.72
2020-04-14 9921 2499213 1940 347286064 134.00 143.00 133.00 142.50 10.00 7.55% 142.00 26 142.50 13 15.83
2020-04-15 9921 1974739 1458 278484699 144.00 145.50 138.50 139.50 3.00 -2.11% 139.00 49 139.50 23 15.50
2020-04-16 9921 3722134 2750 500346924 137.00 137.00 131.50 134.50 5.00 -3.58% 134.50 16 135.50 16 14.94
2020-04-17 9921 3420320 2281 481315597 138.50 144.00 137.00 141.50 7.00 5.2% 141.00 6 141.50 2 15.72
2020-04-20 9921 4030276 3005 601404900 145.00 154.00 143.50 148.00 6.50 4.59% 148.00 55 148.50 20 16.44
2020-04-21 9921 2729734 2239 396807430 146.00 151.50 141.50 143.50 4.50 -3.04% 143.00 27 143.50 6 15.94
2020-04-22 9921 2199750 1617 320708123 142.00 149.50 141.00 147.50 4.00 2.79% 147.00 60 147.50 7 16.39
2020-04-23 9921 1985105 1710 297092250 148.00 153.00 146.00 150.50 3.00 2.03% 150.00 18 150.50 17 16.72
2020-04-24 9921 1680288 1265 252214839 148.00 151.50 147.00 150.50 0.00 0% 150.00 21 150.50 11 16.72
2020-04-27 9921 3340702 2192 525591061 153.00 160.50 153.00 157.00 6.50 4.32% 157.00 238 157.50 68 17.44
2020-04-28 9921 4532792 3207 743724264 163.00 172.00 158.00 165.50 8.50 5.41% 165.50 2 166.00 1 18.39
2020-04-29 9921 5681128 3483 951340516 165.50 171.50 163.50 171.50 6.00 3.63% 169.00 27 171.50 14 19.06
2020-04-30 9921 4196376 2980 741459928 172.00 184.00 171.00 177.50 6.00 3.5% 177.50 9 179.00 1 19.72
2020-05-04 9921 4779384 3292 842901072 172.00 184.50 166.00 183.00 5.50 3.1% 181.00 4 183.00 8 20.33
2020-05-05 9921 3112205 2434 584009634 185.00 189.50 185.00 189.00 6.00 3.28% 188.50 8 189.00 144 21.00
2020-05-06 9921 3614000 2656 691257500 191.00 198.00 185.50 197.00 8.00 4.23% 195.00 1 197.00 102 21.89
2020-05-08 9921 1771940 1553 338361780 196.00 196.00 188.00 188.00 5.00 -4.57% 188.00 54 188.50 7 20.89
2020-05-11 9921 1846100 1582 348439245 192.00 192.50 186.50 187.50 0.50 -0.27% 187.50 4 188.00 6 20.83
2020-05-12 9921 2795000 2215 527227500 184.00 192.00 183.50 192.00 4.50 2.4% 191.50 14 192.00 32 21.33
2020-05-13 9921 1754000 1504 336242500 189.50 194.00 189.00 193.00 1.00 0.52% 193.00 20 193.50 29 21.44
2020-05-14 9921 1211000 1047 230563500 192.00 195.00 186.00 187.00 6.00 -3.11% 186.50 18 187.00 2 20.78
2020-05-15 9921 3373000 2578 660315000 191.00 199.00 191.00 199.00 12.00 6.42% 198.50 4 199.00 124 22.49
2020-05-18 9921 5787738 4164 1208281632 202.00 218.50 198.00 215.00 16.00 8.04% 215.00 2 215.50 8 24.29
2020-05-19 9921 3143000 2401 690468500 219.50 225.00 213.00 218.00 3.00 1.4% 217.00 10 218.00 16 24.63
2020-05-20 9921 4460000 3362 1024747500 224.00 233.50 223.00 228.50 10.50 4.82% 228.50 1 229.00 5 25.82
2020-05-21 9921 3789000 3053 908935500 236.00 244.00 235.00 244.00 15.50 6.78% 243.00 2 244.00 109 27.57
2020-05-22 9921 2474000 1923 587557500 240.00 241.00 234.00 236.00 8.00 -3.28% 236.00 18 236.50 11 26.67
2020-05-25 9921 1491000 1282 352579500 240.00 241.50 230.50 238.50 2.50 1.06% 238.00 3 238.50 2 26.95
2020-05-26 9921 1796515 1456 431638630 238.50 243.50 235.00 242.50 4.00 1.68% 242.00 1 242.50 1 27.40
2020-05-27 9921 1719000 1478 416500000 244.00 246.00 239.00 242.00 0.50 -0.21% 241.00 13 242.00 20 27.34
2020-05-28 9921 1780000 1496 426421000 243.50 243.50 236.50 238.00 4.00 -1.65% 238.00 32 238.50 15 26.89
2020-05-29 9921 3412000 1596 806646000 236.00 241.50 234.00 235.00 3.00 -1.26% 235.00 119 236.00 1 26.55
2020-06-01 9921 2496000 1786 592648500 237.50 244.50 232.50 233.00 2.00 -0.85% 233.00 17 233.50 3 26.33
2020-06-02 9921 1326646 1055 312638127 236.50 239.50 232.50 236.50 3.50 1.5% 236.00 4 236.50 11 26.72
2020-06-03 9921 1687000 1336 404430000 241.00 241.00 237.50 238.50 2.00 0.85% 238.50 7 239.50 2 26.95
2020-06-04 9921 1530000 1140 369504500 242.50 245.00 239.00 241.50 3.00 1.26% 241.00 5 241.50 38 27.29
2020-06-05 9921 2560000 1972 640334000 246.00 253.00 246.00 252.00 10.50 4.35% 251.50 10 252.00 57 28.47
2020-06-08 9921 4093000 3201 1047670500 255.50 265.00 243.50 245.00 7.00 -2.78% 245.00 19 245.50 1 27.68
2020-06-09 9921 1553000 1252 387045500 250.00 251.50 246.00 249.50 4.50 1.84% 249.00 14 250.00 7 28.19
2020-06-10 9921 1247000 1001 312799500 253.00 254.50 249.00 249.50 0.00 0% 249.50 8 250.00 9 28.19
2020-06-11 9921 6462000 4520 1722941000 265.00 274.00 255.50 260.00 10.50 4.21% 259.00 1 260.00 37 29.38
2020-06-12 9921 4883000 3746 1278500500 260.00 271.00 252.00 260.50 0.50 0.19% 260.00 18 260.50 11 29.44
2020-06-15 9921 2527000 2018 647446000 261.00 262.50 252.00 252.00 8.50 -3.26% 252.00 97 252.50 3 28.47
2020-06-16 9921 1943000 1538 494485000 256.00 257.00 251.00 255.50 3.50 1.39% 255.00 5 255.50 31 28.87
2020-06-17 9921 2310850 1970 602236117 257.50 265.50 253.00 264.50 9.00 3.52% 264.00 1 264.50 72 29.89
2020-06-18 9921 1678444 1334 436391940 264.00 264.50 257.00 260.00 4.50 -1.7% 259.50 9 260.00 136 29.38
2020-06-19 9921 2391548 1494 614292459 264.00 264.00 253.50 253.50 6.50 -2.5% 253.50 15 256.00 3 28.64
2020-06-22 9921 1932542 1412 490522210 258.50 259.00 251.50 254.50 1.00 0.39% 254.00 4 254.50 49 28.76
2020-06-23 9921 886609 779 227263404 258.50 259.00 252.50 257.00 2.50 0.98% 256.50 8 257.00 39 29.04
2020-06-24 9921 1641207 1232 428720527 260.00 264.00 257.00 261.50 4.50 1.75% 261.00 1 261.50 6 29.55
2020-06-29 9921 2167679 1555 554283361 257.50 261.50 252.00 256.50 5.00 -1.91% 256.00 22 256.50 10 28.98
2020-06-30 9921 2203506 1674 580591572 260.00 266.50 258.50 264.00 7.50 2.92% 263.50 14 264.00 40 29.83
2020-07-01 9921 3253771 2037 884897816 265.00 277.00 264.00 271.50 7.50 2.84% 271.50 4 272.00 7 30.68
2020-07-02 9921 1705892 1289 472786804 272.50 279.50 271.00 279.50 8.00 2.95% 279.50 22 280.00 160 31.58
2020-07-03 9921 1567429 1378 429610893 283.50 284.50 270.00 272.00 7.50 -2.68% 271.50 16 272.00 9 30.73
2020-07-06 9921 1220178 1071 330028060 272.00 274.50 268.50 270.00 2.00 -0.74% 269.50 18 270.00 188 30.51
2020-07-07 9921 3442531 2581 951032963 275.00 284.00 270.00 274.00 4.00 1.48% 274.00 15 274.50 11 30.96
2020-07-08 9921 1183421 950 327928821 273.00 281.00 273.00 277.50 3.50 1.28% 277.00 2 277.50 15 31.36
2020-07-09 9921 1841852 1489 525378588 281.50 289.50 280.50 287.00 9.50 3.42% 286.50 2 287.00 8 32.43
2020-07-13 9921 5350278 2794 1676518404 300.00 318.00 300.00 318.00 28.50 10.8% 318.00 667 0.00 0 35.93
2020-07-14 9921 3729405 3109 1201217356 328.50 333.00 314.00 314.50 3.50 -1.1% 314.50 5 316.50 1 35.54
2020-07-15 9921 2807696 2505 920312729 329.50 334.00 320.00 327.00 12.50 3.97% 326.50 20 327.00 17 36.95
2020-07-16 9921 2326830 1919 741229841 326.50 326.50 313.50 317.00 10.00 -3.06% 316.50 2 317.00 6 35.82
2020-07-17 9921 2079378 1868 639352470 319.00 319.00 302.00 305.50 11.50 -3.63% 305.00 48 305.50 1 34.52
2020-07-20 9921 2199289 1920 668973145 307.00 315.00 300.00 305.00 0.50 -0.16% 304.50 11 305.00 67 34.46
2020-07-21 9921 1194475 1051 369071553 307.00 314.50 305.00 307.50 2.50 0.82% 307.50 19 308.00 2 34.75
2020-07-22 9921 1410496 1220 432934756 310.00 312.00 303.00 310.00 2.50 0.81% 307.50 14 310.00 28 35.03
2020-07-23 9921 900340 800 274040205 311.00 311.00 301.50 304.00 6.00 -1.94% 304.00 15 304.50 3 34.35
2020-07-27 9921 1231425 1045 369451650 303.50 306.00 297.00 298.00 6.00 -1.97% 298.00 42 299.00 2 33.67
2020-07-28 9921 1593386 1246 482056230 293.00 308.00 293.00 307.00 9.00 3.02% 306.50 15 307.00 12 34.69
2020-07-29 9921 1098998 948 335871890 308.00 309.00 302.50 305.00 2.00 -0.65% 304.00 1 305.00 15 34.46
2020-07-30 9921 1060995 839 323873475 307.00 308.50 303.00 304.00 1.00 -0.33% 304.00 69 304.50 2 34.35
2020-07-31 9921 2532277 2063 791269147 306.00 319.00 306.00 308.50 4.50 1.48% 308.50 41 309.00 2 34.86
2020-08-03 9921 1251927 1094 386025443 310.00 313.50 305.50 308.00 0.50 -0.16% 307.50 8 308.00 4 34.80
2020-08-04 9921 1502669 1284 476120735 311.00 321.00 310.00 319.50 11.50 3.73% 319.50 13 320.00 55 36.10
2020-08-05 9921 1432872 1236 454294540 321.50 322.50 309.00 321.00 1.50 0.47% 320.50 3 321.50 4 36.27
2020-08-06 9921 1023830 903 328943007 321.00 328.00 315.50 320.50 0.50 -0.16% 318.50 1 320.50 3 36.21
2020-08-07 9921 996257 810 313804698 322.00 322.50 311.50 313.00 7.50 -2.34% 312.00 19 313.00 1 35.37
2020-08-11 9921 2248141 1772 677520723 303.50 306.00 298.00 301.00 7.50 -3.83% 301.00 3 301.50 1 34.01
2020-08-12 9921 1449295 1328 430165345 300.00 303.00 293.00 297.50 3.50 -1.16% 297.00 8 297.50 15 33.62
2020-08-13 9921 1642309 1258 493685200 302.00 309.00 297.50 298.50 1.00 0.34% 298.50 46 300.00 571 33.73
2020-08-14 9921 2062955 1772 633023275 304.00 314.00 301.00 304.00 5.50 1.84% 304.00 11 304.50 7 29.98
2020-08-17 9921 1535900 1359 479144400 304.00 316.50 303.00 316.50 12.50 4.11% 315.50 5 316.50 26 31.21
2020-08-18 9921 2107635 1831 678966640 317.00 326.00 313.00 321.50 5.00 1.58% 321.50 3 323.00 3 31.71
2020-08-19 9921 1761333 1498 549143230 326.00 326.00 306.00 306.00 15.50 -4.82% 306.00 12 307.50 3 30.18
2020-08-20 9921 2799939 2133 846821895 306.50 314.50 298.00 300.00 6.00 -1.96% 299.50 7 300.00 23 29.59
2020-08-21 9921 1859129 1556 577146877 299.50 315.00 298.50 313.50 0.00 4.5% 313.00 1 313.50 4 30.92
2020-08-24 9921 1227441 1088 382043092 306.50 318.00 301.50 312.00 1.50 -0.48% 312.00 4 313.00 2 30.77
2020-08-25 9921 1575088 1380 500965720 315.00 324.50 313.50 315.00 3.00 0.96% 314.50 9 315.00 2 31.07
2020-08-26 9921 595711 572 186833543 321.00 321.00 310.00 311.00 4.00 -1.27% 311.00 12 311.50 1 30.67
2020-08-27 9921 1543986 1356 492280534 314.00 322.50 313.00 320.00 9.00 2.89% 319.50 1 320.00 189 31.56
2020-08-28 9921 2238286 1799 690430590 315.50 316.00 303.00 308.00 12.00 -3.75% 308.00 17 308.50 12 30.37
2020-08-31 9921 1089976 903 335863156 310.00 314.00 305.00 305.00 3.00 -0.97% 305.00 54 306.00 4 30.08
2020-08-31 9921 1089976 903 335863156 310.00 314.00 305.00 305.00 3.00 0% 305.00 54 306.00 4 30.08
2020-09-01 9921 1023425 829 313407831 310.00 311.00 304.00 305.00 0.00 0% 305.00 1 305.50 2 30.08
2020-09-02 9921 907402 819 276449110 307.00 310.00 303.00 304.00 1.00 -0.33% 304.00 44 304.50 5 29.98
2020-09-03 9921 1754635 1517 540187175 307.00 314.00 302.50 305.00 1.00 0.33% 305.00 3 305.50 9 30.08
2020-09-04 9921 1221010 921 368699630 302.00 306.00 298.50 302.00 3.00 -0.98% 301.50 13 302.00 5 29.78
2020-09-07 9921 1373331 1217 405600145 304.50 304.50 290.00 292.00 10.00 -3.31% 292.00 4 293.00 12 28.80
2020-09-10 9921 672724 576 197938991 293.00 297.50 293.00 293.50 0.50 0.51% 293.00 79 293.50 12 28.94
2020-09-11 9921 1405293 1080 407807677 293.50 296.00 286.00 286.00 7.50 -2.56% 286.00 13 286.50 14 28.21
2020-09-14 9921 1118586 964 317747797 290.00 290.00 280.00 283.50 2.50 -0.87% 283.50 13 284.00 2 27.96
2020-09-16 9921 956174 777 272617002 282.00 289.00 281.50 282.50 2.00 -0.35% 282.50 14 283.00 2 27.86
2020-09-17 9921 1471003 1054 423864370 281.00 290.50 281.00 289.50 7.00 2.48% 289.00 2 289.50 3 28.55
2020-09-18 9921 1493143 1018 425756968 289.50 290.50 282.00 284.00 5.50 -1.9% 284.00 3 284.50 54 28.01
2020-09-22 9921 1035164 872 286119504 278.00 280.00 272.50 275.00 2.50 -3.17% 275.00 17 275.50 6 27.12
2020-09-24 9921 2568995 2068 676949200 275.00 275.00 256.00 256.00 24.00 -6.91% 256.00 50 258.00 1 25.25
2020-09-25 9921 2671812 2185 718018637 260.50 274.00 260.00 271.50 15.50 6.05% 271.00 1 271.50 10 26.78
2020-09-29 9921 1048001 875 282792266 271.00 274.50 267.50 269.00 0.00 -0.92% 269.00 15 269.50 13 26.53
2020-09-30 9921 1089806 795 294366132 270.00 272.50 267.50 272.50 3.50 1.3% 271.50 12 272.50 9 26.87
2020-10-06 9921 753629 674 210767378 282.00 282.00 277.00 281.00 5.00 3.12% 280.50 1 281.00 20 27.71
2020-10-08 9921 932323 847 256232825 281.00 282.00 272.00 274.00 4.00 -2.49% 273.50 12 274.00 3 27.02
2020-10-12 9921 855000 723 232397500 272.00 275.50 267.00 272.50 1.50 -0.55% 272.00 3 273.00 36 26.87
2020-10-13 9921 671161 574 181693142 271.50 272.50 268.00 271.50 1.00 -0.37% 271.00 15 271.50 2 26.78
2020-10-14 9921 1375744 1122 368191992 271.50 273.00 265.00 267.00 4.50 -1.66% 266.50 25 267.00 18 26.33
2020-10-15 9921 1041129 818 280294717 267.00 273.50 266.50 269.00 2.00 0.75% 268.50 8 269.00 34 26.53
2020-10-16 9921 1258404 986 333131176 267.50 270.00 261.00 262.00 7.00 -2.6% 262.00 62 263.00 3 25.84
2020-10-20 9921 2067345 1703 546004580 261.50 269.50 260.50 264.00 4.00 0.76% 263.00 6 264.00 9 26.04
2020-10-21 9921 1046684 952 280336312 268.00 269.50 264.50 267.50 3.50 1.33% 267.50 4 268.00 2 26.38
2020-10-22 9921 1358686 768 366882034 270.00 271.50 267.50 270.50 3.00 1.12% 270.00 62 270.50 43 26.68
2020-10-23 9921 916364 811 243650962 270.50 271.00 263.00 264.50 6.00 -2.22% 264.50 13 265.50 1 26.08
2020-10-26 9921 910311 813 241215887 264.50 268.00 261.00 264.50 0.00 0% 264.50 7 265.00 1 26.08
2020-10-27 9921 486996 470 128341665 264.00 265.50 261.50 263.00 1.50 -0.57% 263.00 5 264.00 2 25.94
2020-10-28 9921 3597015 3059 969427238 264.00 276.00 263.00 269.50 6.50 2.47% 269.00 25 269.50 7 26.58
2020-10-29 9921 1292908 1123 347853286 266.50 272.50 263.00 271.00 1.50 0.56% 271.00 187 271.50 7 26.73
2020-10-30 9921 4767107 3381 1347123536 270.50 286.00 270.50 281.00 10.00 3.69% 281.00 27 282.00 1 27.71
2020-11-02 9921 2723477 2056 762233426 286.50 289.50 273.00 276.00 5.00 -1.78% 275.00 27 276.00 85 27.22
2020-11-03 9921 2024348 1720 553618777 276.50 283.00 269.00 271.50 4.50 -1.63% 271.50 14 272.00 6 26.78
2020-11-04 9921 792448 709 216640794 272.50 276.00 271.00 273.50 2.00 0.74% 273.50 2 274.00 5 26.97
2020-11-05 9921 1202542 984 333178397 276.50 283.00 273.00 275.00 1.50 0.55% 274.50 14 275.00 18 27.12
2020-11-06 9921 1707896 1298 479265428 276.00 284.50 275.00 282.00 7.00 2.55% 281.50 13 282.00 40 27.81
2020-11-09 9921 3126534 2559 921237527 289.00 299.00 288.00 292.50 10.50 3.72% 292.50 3 293.00 5 28.85
2020-11-10 9921 4043597 3321 1116139129 287.50 287.50 269.50 272.50 20.00 -6.84% 272.00 17 272.50 7 26.87
2020-11-11 9921 1992946 1561 548139619 277.00 278.50 270.00 276.50 4.00 1.47% 276.50 16 277.00 5 27.27
2020-11-12 9921 1702393 1408 462755211 276.00 276.50 270.00 271.50 5.00 -1.81% 271.50 5 272.00 5 23.88
2020-11-13 9921 1157826 1025 320295658 272.00 280.00 271.00 278.00 6.50 2.39% 276.50 8 278.00 29 24.45
2020-11-16 9921 1177895 1005 329784578 279.00 281.50 276.50 281.00 3.00 1.08% 281.00 1 281.50 44 24.71
2020-11-18 9921 2165693 1462 618185297 278.50 288.50 278.50 284.00 5.00 1.07% 284.00 10 285.00 9 24.98
2020-11-19 9921 905447 753 255987974 283.00 285.00 280.00 283.50 0.50 -0.18% 283.00 8 283.50 4 24.93
2020-11-23 9921 647821 575 185574572 286.00 289.00 284.00 286.50 0.50 1.06% 286.00 3 286.50 2 25.20
2020-11-24 9921 975631 817 280043235 286.50 289.50 286.00 287.00 0.50 0.17% 286.50 16 287.00 5 25.24
2020-11-25 9921 1089453 983 313872739 287.00 292.50 285.00 285.50 1.50 -0.52% 285.00 21 285.50 2 25.11
2020-11-26 9921 1157356 1007 329905921 286.00 289.00 279.00 289.00 3.50 1.23% 288.50 12 289.00 1 25.42
2020-11-27 9921 851846 832 243374825 287.50 288.50 284.00 287.00 2.00 -0.69% 286.50 3 287.00 14 25.24
2020-11-30 9921 1538578 699 437663875 286.50 290.00 282.50 282.50 4.50 -1.57% 282.50 17 285.00 14 24.85
2020-12-01 9921 487086 432 139338546 282.50 288.00 282.50 287.00 4.50 1.59% 286.50 1 287.00 9 25.24
2020-12-02 9921 555886 521 158279186 286.00 288.00 283.00 285.00 2.00 -0.7% 284.00 9 285.00 9 25.07
2020-12-04 9921 1666643 1120 469142465 280.00 287.00 277.00 279.50 0.00 -1.93% 279.00 4 279.50 4 24.58
2020-12-07 9921 1768132 1519 481541216 279.50 280.00 269.50 271.00 8.50 -3.04% 271.00 11 271.50 4 23.83
2020-12-11 9921 1697459 1544 455489880 274.50 275.50 265.00 265.50 8.00 -2.03% 265.50 4 266.00 6 23.35
2020-12-16 9921 1893959 1633 525518345 270.50 280.00 270.50 280.00 11.00 5.46% 279.50 8 280.00 44 24.63
2020-12-18 9921 758182 625 205833966 271.00 275.50 270.50 271.50 3.50 -3.04% 271.50 25 272.00 27 23.88
2020-12-21 9921 3263264 2556 854580208 271.00 273.00 259.00 259.00 12.50 -4.6% 259.00 5 259.50 39 22.78
2020-12-22 9921 1423812 1147 376361493 261.50 268.00 261.50 262.00 3.00 1.16% 262.00 19 262.50 1 23.04
2020-12-25 9921 383457 395 100373452 263.50 263.50 259.50 260.00 2.00 -0.76% 259.50 31 260.00 2 22.87
2020-12-28 9921 483202 491 125735744 260.50 262.00 258.50 260.50 0.50 0.19% 260.50 8 261.00 7 22.91
2020-12-29 9921 1007253 875 268115243 261.00 270.00 260.00 265.50 5.00 1.92% 264.50 15 265.50 1 23.35
2020-12-30 9921 1487507 1258 403152033 267.50 273.50 267.50 272.00 6.50 2.45% 271.50 4 272.00 4 23.92