南亞(1303)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　　　71.40
0
0%		71.00
-0.4
-0.56%		 71.50
0.5
0.7%		72.70
1.2
1.68%		 　74.40
1.7
2.34%		73.60
-0.8
-1.08%		74.00
0.4
0.54%		74.20
0.2
0.27%		72.30
-1.9
-2.56%		 　71.50
-0.8
-1.11%		71.70
0.2
0.28%		69.30
-2.4
-3.35%		69.30
0
0%		69.20
-0.1
-0.14%		 　70.30
1.1
1.59%		69.50
-0.8
-1.14%		69.10
-0.4
-0.58%		67.70
-1.4
-2.03%		65.60
-2.1
-3.1%		 70.94
2 月　68.80
3.2
4.88%		68.80
0
0%		68.90
0.1
0.15%		 　　　　　　　　　　　70.00
1.1
1.6%		70.70
0.7
1%		70.20
-0.5
-0.71%		 　　73.80
3.6
5.13%		 75.00
1.2
1.63%		 72.22
3 月　73.80
-1.2
-1.6%		74.80
1
1.36%		73.40
-1.4
-1.87%		72.90
-0.5
-0.68%		 　73.50
0.6
0.82%		73.60
0.1
0.14%		74.60
1
1.36%		76.70
2.1
2.82%		77.20
0.5
0.65%		 　76.80
-0.4
-0.52%		77.30
0.5
0.65%		76.40
-0.9
-1.16%		76.60
0.2
0.26%		74.50
-2.1
-2.74%		 　76.40
1.9
2.55%		75.90
-0.5
-0.65%		76.20
0.3
0.4%		76.50
0.3
0.39%		77.30
0.8
1.05%		 　78.90
1.6
2.07%		79.00
0.1
0.13%		 76.06
4 月79.60
0.6
0.76%		 　　　80.00
0.4
0.5%		80.10
0.1
0.13%		80.10
0
0%		82.30
2.2
2.75%		 　85.50
3.2
3.89%		86.80
1.3
1.52%		86.50
-0.3
-0.35%		89.00
2.5
2.89%		89.90
0.9
1.01%		 　91.10
1.2
1.33%		91.10
0
0%		90.20
-0.9
-0.99%		90.20
0
0%		90.00
-0.2
-0.22%		 　90.00
0
0%		91.80
1.8
2%		89.60
-2.2
-2.4%		88.20
-1.4
-1.56%		 86.98
5 月　　87.90
-0.3
-0.34%		86.90
-1
-1.14%		88.00
1.1
1.27%		89.60
1.6
1.82%		88.60
-1
-1.12%		 　89.00
0.4
0.45%		85.90
-3.1
-3.48%		80.80
-5.1
-5.94%		79.00
-1.8
-2.23%		80.40
1.4
1.77%		 　77.90
-2.5
-3.11%		81.30
3.4
4.36%		81.80
0.5
0.62%		81.50
-0.3
-0.37%		82.40
0.9
1.1%		 　81.70
-0.7
-0.85%		84.30
2.6
3.18%		83.30
-1
-1.19%		82.10
-1.2
-1.44%		83.50
1.4
1.71%		 84.40
0.9
1.08%		83.76
6 月85.00
0.6
0.71%		86.60
1.6
1.88%		86.90
0.3
0.35%		86.00
-0.9
-1.04%		 　85.60
-0.4
-0.47%		85.00
-0.6
-0.7%		84.80
-0.2
-0.24%		85.80
1
1.18%		85.10
-0.7
-0.82%		 　　84.80
-0.3
-0.35%		85.00
0.2
0.24%		84.90
-0.1
-0.12%		82.30
-2.6
-3.06%		 　81.40
-0.9
-1.09%		81.90
0.5
0.61%		82.80
0.9
1.1%		83.00
0.2
0.24%		83.00
0
0%		 91.30
8.3
10%		83.30
-8
-8.76%		83.30
0
0%		83.20
-0.1
-0.12%		 84.74
7 月83.90
0.7
0.84%		84.50
0.6
0.72%		 　86.50
2
2.37%		85.90
-0.6
-0.69%		86.60
0.7
0.81%		85.50
-1.1
-1.27%		86.30
0.8
0.94%		 　86.00
-0.3
-0.35%		86.90
0.9
1.05%		87.20
0.3
0.35%		87.90
0.7
0.8%		89.00
1.1
1.25%		 　87.90
-1.1
-1.24%		86.00
-1.9
-2.16%		85.60
-0.4
-0.47%		87.80
2.2
2.57%		88.00
0.2
0.23%		 　86.20
-1.8
-2.05%		86.00
-0.2
-0.23%		85.30
-0.7
-0.81%		86.30
1
1.17%		87.00
0.7
0.81%		 86.58
8 月　88.80
1.8
2.07%		88.40
-0.4
-0.45%		88.30
-0.1
-0.11%		87.80
-0.5
-0.57%		88.40
0.6
0.68%		 　88.30
-0.1
-0.11%		87.00
-1.3
-1.47%		87.80
0.8
0.92%		87.80
0
0%		86.40
-1.4
-1.59%		 　85.90
-0.5
-0.58%		86.10
0.2
0.23%		86.90
0.8
0.93%		84.00
-2.9
-3.34%		81.90
-2.1
-2.5%		 　83.60
1.7
2.08%		84.90
1.3
1.56%		85.20
0.3
0.35%		84.60
-0.6
-0.7%		86.30
1.7
2.01%		 　87.60
1.3
1.51%		89.60
2
2.28%		86.58
9 月88.50
-1.1
-1.23%		87.50
-1
-1.13%		88.00
0.5
0.57%		 　87.50
-0.5
-0.57%		87.70
0.2
0.23%		87.40
-0.3
-0.34%		87.00
-0.4
-0.46%		87.90
0.9
1.03%		 　88.50
0.6
0.68%		88.60
0.1
0.11%		88.90
0.3
0.34%		90.50
1.6
1.8%		89.90
-0.6
-0.66%		 　　　87.30
-2.6
-2.89%		88.90
1.6
1.83%		91.30
2.4
2.7%		 　92.10
0.8
0.88%		92.80
0.7
0.76%		90.80
-2
-2.16%		91.50
0.7
0.77%		 89.05
10 月88.20
-3.3
-3.61%		 　87.20
-1
-1.13%		88.90
1.7
1.95%		90.00
1.1
1.24%		90.70
0.7
0.78%		91.30
0.6
0.66%		 　　88.60
-2.7
-2.96%		88.90
0.3
0.34%		88.20
-0.7
-0.79%		89.20
1
1.13%		 　88.50
-0.7
-0.78%		88.90
0.4
0.45%		89.10
0.2
0.22%		89.30
0.2
0.22%		88.40
-0.9
-1.01%		 　88.20
-0.2
-0.23%		88.80
0.6
0.68%		87.90
-0.9
-1.01%		86.00
-1.9
-2.16%		85.10
-0.9
-1.05%		 88.22
11 月84.90
-0.2
-0.24%		85.00
0.1
0.12%		84.70
-0.3
-0.35%		85.10
0.4
0.47%		84.90
-0.2
-0.24%		 　85.70
0.8
0.94%		85.80
0.1
0.12%		85.20
-0.6
-0.7%		85.30
0.1
0.12%		86.00
0.7
0.82%		 　85.90
-0.1
-0.12%		85.90
0
0%		85.60
-0.3
-0.35%		86.00
0.4
0.47%		85.00
-1
-1.16%		 　85.50
0.5
0.59%		85.60
0.1
0.12%		86.40
0.8
0.93%		86.30
-0.1
-0.12%		84.00
-2.3
-2.67%		 　82.70
-1.3
-1.55%		82.50
-0.2
-0.24%		 85.09
12 月83.50
1
1.21%		83.80
0.3
0.36%		83.60
-0.2
-0.24%		 　84.20
0.6
0.72%		84.70
0.5
0.59%		84.60
-0.1
-0.12%		84.80
0.2
0.24%		84.40
-0.4
-0.47%		 　83.30
-1.1
-1.3%		83.00
-0.3
-0.36%		83.80
0.8
0.96%		82.70
-1.1
-1.31%		84.30
1.6
1.93%		 　83.80
-0.5
-0.59%		84.40
0.6
0.72%		84.80
0.4
0.47%		85.40
0.6
0.71%		85.90
0.5
0.59%		 　85.90
0
0%		86.00
0.1
0.12%		86.00
0
0%		85.40
-0.6
-0.7%		　84.44

說明:最高漲幅:10%最低跌幅:-8.76% 最高價:92.80最低價:65.60平均價:83.24,灰色底表示週末,漲154天(168.4)元,跌134天(-139)元,平盤15天
10%=2,5%=5,4%=3,3%=8,2%=32,1%=69,0%=50,-0%=1,-1%=1,-2%=2,-3%=15,-4%=20,-5%=40,-6%=55,

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 1303 8073128 3369 578243508 71.00 72.60 70.70 71.40 0.50 0% 71.40 1 71.60 33 32.02
2021-01-05 1303 4927093 2441 349917867 71.50 71.80 70.60 71.00 0.40 -0.56% 70.90 145 71.00 26 31.84
2021-01-07 1303 5592302 3117 400498910 71.00 71.90 71.00 71.50 0.80 0.7% 71.50 238 71.60 29 32.06
2021-01-08 1303 9795099 4814 707838855 71.50 72.70 71.30 72.70 1.20 1.68% 72.60 49 72.70 140 32.60
2021-01-11 1303 12487570 6131 921298031 72.80 74.40 72.70 74.40 1.70 2.34% 74.30 8 74.40 205 33.36
2021-01-12 1303 7689658 3855 564609953 74.90 74.90 72.80 73.60 0.80 -1.08% 73.50 1 73.60 207 33.00
2021-01-13 1303 11145111 4772 826242928 73.90 74.50 73.60 74.00 0.40 0.54% 74.00 680 74.10 53 33.18
2021-01-14 1303 8278224 4175 612563040 74.20 74.50 73.50 74.20 0.20 0.27% 74.10 21 74.20 80 33.27
2021-01-15 1303 7215481 3987 526394927 74.00 74.10 72.30 72.30 1.90 -2.56% 72.30 50 72.40 8 32.42
2021-01-18 1303 5613313 2984 399670684 72.10 72.20 70.20 71.50 0.80 -1.11% 71.20 53 71.50 8 32.06
2021-01-19 1303 3667684 2370 261930299 71.20 71.70 70.50 71.70 0.20 0.28% 71.60 1 71.70 48 32.15
2021-01-20 1303 13230699 7512 922192296 70.80 70.90 69.00 69.30 2.40 -3.35% 69.30 219 69.40 61 31.08
2021-01-21 1303 5350538 2927 372676938 69.20 70.30 69.20 69.30 0.00 0% 69.30 260 69.40 24 31.08
2021-01-22 1303 8848207 3202 611383038 70.20 70.20 68.60 69.20 0.10 -0.14% 69.20 57 69.30 1 31.03
2021-01-25 1303 4893722 2381 343112570 69.40 70.70 69.40 70.30 1.10 1.59% 70.30 80 70.40 4 31.52
2021-01-26 1303 6749075 3106 470251214 69.80 70.20 69.30 69.50 0.80 -1.14% 69.50 3 69.60 39 31.17
2021-01-27 1303 4225180 1914 293814161 70.20 70.40 69.10 69.10 0.40 -0.58% 69.10 53 69.20 1 30.99
2021-01-28 1303 9580716 4531 650020015 68.50 69.00 67.00 67.70 1.40 -2.03% 67.70 81 67.80 2 30.36
2021-01-29 1303 11237656 5019 746380787 66.40 67.80 65.60 65.60 2.10 -3.1% 65.60 13 65.80 1 29.42
2021-02-02 1303 7807154 4047 534097572 66.60 69.20 66.00 68.80 2.10 4.88% 68.80 48 68.90 176 30.85
2021-02-03 1303 5773083 2239 397399434 68.60 69.60 68.10 68.80 0.00 0% 68.80 34 68.90 9 30.85
2021-02-04 1303 5125105 2004 351634552 68.00 69.20 68.00 68.90 0.10 0.15% 68.80 21 68.90 307 30.90
2021-02-17 1303 12694027 5617 887733742 69.80 70.40 69.30 70.00 1.50 1.6% 69.90 29 70.00 169 31.39
2021-02-18 1303 7449278 3738 527683724 70.00 71.50 70.00 70.70 0.70 1% 70.70 163 70.80 2 31.70
2021-02-19 1303 8352682 2795 585756461 70.70 70.90 69.50 70.20 0.50 -0.71% 70.20 954 70.30 15 31.48
2021-02-23 1303 12012673 6187 877253009 71.90 73.90 71.60 73.80 2.20 5.13% 73.70 61 73.80 63 33.09
2021-02-25 1303 14084735 6844 1052526452 74.00 75.00 73.90 75.00 1.20 1.63% 74.90 92 75.00 1842 33.63
2021-03-02 1303 9996573 5366 742193468 73.90 74.70 73.50 73.80 1.10 -1.6% 73.70 33 73.80 190 33.09
2021-03-03 1303 11693225 5288 874356444 74.50 75.00 74.10 74.80 1.00 1.36% 74.70 65 74.80 9 33.54
2021-03-04 1303 15004550 6286 1101220785 74.60 74.80 72.60 73.40 1.40 -1.87% 73.40 145 73.50 9 32.91
2021-03-05 1303 8302267 3644 603396646 72.60 73.00 72.30 72.90 0.50 -0.68% 72.80 36 72.90 81 32.69
2021-03-08 1303 9575406 4904 705109065 72.40 74.80 72.40 73.50 0.60 0.82% 73.50 772 73.60 3 32.96
2021-03-09 1303 8092258 2826 593769183 74.00 74.00 72.70 73.60 0.10 0.14% 73.50 59 73.60 284 33.00
2021-03-10 1303 9969389 5197 740732319 73.90 74.70 73.30 74.60 1.00 1.36% 74.50 1 74.60 286 33.45
2021-03-11 1303 26987314 14030 2086691475 75.00 78.40 74.90 76.70 2.10 2.82% 76.70 64 76.80 77 34.39
2021-03-12 1303 8157658 4064 626823154 77.30 77.60 76.00 77.20 0.50 0.65% 77.10 3 77.20 39 34.62
2021-03-15 1303 13661745 4357 1055922705 76.40 77.90 76.40 76.80 0.40 -0.52% 76.80 128 76.90 62 34.44
2021-03-16 1303 10353156 3713 800364655 76.80 77.80 76.40 77.30 0.50 0.65% 77.30 2 77.40 30 34.66
2021-03-17 1303 9405223 5307 722143919 77.40 77.40 76.00 76.40 0.90 -1.16% 76.40 39 76.50 38 34.26
2021-03-18 1303 10276766 4822 784077190 76.60 77.20 75.60 76.60 0.20 0.26% 76.50 1 76.60 102 23.64
2021-03-19 1303 22498032 8067 1675356713 75.30 75.60 73.80 74.50 2.10 -2.74% 74.50 386 74.60 4 22.99
2021-03-22 1303 8737019 3882 660448250 73.80 76.40 73.50 76.40 1.90 2.55% 76.30 139 76.40 261 23.58
2021-03-23 1303 5140538 2127 390816503 76.00 76.50 75.80 75.90 0.50 -0.65% 75.90 78 76.00 42 23.43
2021-03-24 1303 6834886 2633 518336076 75.70 76.20 75.30 76.20 0.30 0.4% 76.00 5 76.20 146 23.52
2021-03-25 1303 4906095 2743 374351016 75.60 76.80 75.40 76.50 0.30 0.39% 76.40 5 76.50 25 23.61
2021-03-26 1303 8533408 3916 658785476 76.50 77.80 76.20 77.30 0.80 1.05% 77.30 25 77.40 88 23.86
2021-03-29 1303 20209718 9922 1593356843 77.60 79.30 77.50 78.90 1.60 2.07% 78.80 7 78.90 29 24.35
2021-03-30 1303 11825301 5164 933405963 78.90 79.10 78.20 79.00 0.10 0.13% 78.90 4 79.00 893 24.38
2021-04-01 1303 7495356 3512 594951506 79.80 79.80 78.60 79.60 0.20 0.76% 79.50 1 79.60 37 24.57
2021-04-06 1303 9438991 3536 755094857 80.00 80.20 79.70 80.00 0.40 0.5% 79.90 356 80.00 683 24.69
2021-04-07 1303 6851645 3354 547131578 80.00 80.10 79.30 80.10 0.10 0.12% 80.00 11 80.10 244 24.72
2021-04-08 1303 7010936 2928 560193728 79.70 80.30 79.30 80.10 0.00 0% 80.10 76 80.20 169 24.72
2021-04-09 1303 21028387 8912 1720942097 80.30 83.20 80.10 82.30 2.20 2.75% 82.20 32 82.30 39 25.40
2021-04-12 1303 27899171 14020 2147483647 83.50 86.00 83.50 85.50 3.20 3.89% 85.50 45 85.60 165 26.39
2021-04-13 1303 22380203 12799 1955970265 87.10 89.00 86.50 86.80 1.30 1.52% 86.80 18 86.90 86 26.79
2021-04-14 1303 12970039 7875 1121168695 87.20 87.90 85.50 86.50 0.30 -0.35% 86.40 50 86.50 620 26.70
2021-04-15 1303 26818156 13203 2147483647 87.00 89.30 87.00 89.00 2.50 2.89% 88.90 7 89.00 239 27.47
2021-04-16 1303 18804925 9588 1681973620 89.70 90.00 88.50 89.90 0.90 1.01% 89.80 25 89.90 9 27.75
2021-04-19 1303 18325111 9823 1655010121 90.10 91.20 89.20 91.10 1.20 1.33% 91.00 20 91.10 88 28.12
2021-04-20 1303 15457419 9453 1399013960 91.70 91.90 89.80 91.10 0.00 0% 91.00 17 91.10 13 28.12
2021-04-21 1303 19048637 12526 1718731412 90.80 91.00 89.50 90.20 0.90 -0.99% 90.20 48 90.30 147 27.84
2021-04-22 1303 23047659 11577 2082590525 90.40 91.50 89.00 90.20 0.00 0% 90.10 2 90.20 214 27.84
2021-04-23 1303 12037291 6109 1076007650 90.30 90.30 88.20 90.00 0.20 -0.22% 89.90 8 90.00 824 27.78
2021-04-26 1303 10392633 6190 930489161 89.10 90.00 89.00 90.00 0.00 0% 89.90 15 90.00 1561 27.78
2021-04-27 1303 22127285 11700 2007966566 90.00 91.80 89.30 91.80 1.80 2% 91.70 29 91.80 1226 28.33
2021-04-28 1303 16483176 9469 1479624202 92.00 92.00 89.00 89.60 2.20 -2.4% 89.50 5 89.60 162 27.65
2021-04-29 1303 15979222 7755 1412129186 89.00 89.90 87.40 88.20 1.40 -1.56% 88.10 126 88.20 44 27.22
2021-05-03 1303 12729045 6914 1122657252 87.50 89.60 87.40 87.90 0.30 -0.34% 87.80 44 87.90 41 27.13
2021-05-04 1303 18304464 7764 1607638538 88.80 89.80 86.30 86.90 1.00 -1.14% 86.80 45 86.90 17 26.82
2021-05-05 1303 14474140 6122 1278563232 87.80 89.40 86.90 88.00 1.10 1.27% 88.00 302 88.10 34 27.16
2021-05-06 1303 13014033 6215 1161737295 87.80 90.00 87.60 89.60 1.60 1.82% 89.40 38 89.60 21 27.65
2021-05-07 1303 16886855 8271 1486997183 90.10 90.40 86.10 88.60 1.00 -1.12% 88.50 4 88.60 48 27.35
2021-05-10 1303 9920458 5624 880838521 89.00 89.50 87.90 89.00 0.40 0.45% 89.00 240 89.10 176 27.47
2021-05-11 1303 10877227 6160 942494291 89.00 89.00 85.20 85.90 3.10 -3.48% 85.90 6 86.00 158 26.51
2021-05-12 1303 25190773 13257 2051934535 85.50 86.60 77.40 80.80 5.10 -5.94% 80.70 16 80.80 27 15.13
2021-05-13 1303 19223048 7697 1534596785 80.10 81.70 77.70 79.00 1.80 -2.23% 79.00 100 79.10 54 14.79
2021-05-14 1303 12419551 5180 991799337 78.90 81.40 78.60 80.40 1.40 1.77% 80.30 35 80.40 57 15.06
2021-05-17 1303 12256061 5753 954335373 78.60 79.80 76.00 77.90 2.50 -3.11% 77.80 28 77.90 200 14.59
2021-05-18 1303 8320326 3900 666535699 78.10 81.30 78.10 81.30 3.40 4.36% 81.30 9 81.40 100 15.22
2021-05-19 1303 8881517 4631 722647851 79.90 82.20 79.90 81.80 0.50 0.62% 81.70 1 81.80 132 15.32
2021-05-20 1303 8672904 4576 704968540 80.30 81.90 80.30 81.50 0.30 -0.37% 81.50 29 81.60 60 15.26
2021-05-21 1303 5910059 3407 485416369 82.00 83.60 81.00 82.40 0.90 1.1% 82.40 327 82.50 116 15.43
2021-05-24 1303 5804540 3122 472287069 81.50 82.00 80.80 81.70 0.70 -0.85% 81.60 74 81.70 59 15.30
2021-05-25 1303 11638441 6532 975122264 81.10 84.70 81.10 84.30 2.60 3.18% 84.30 21 84.40 32 15.79
2021-05-26 1303 6982299 3742 580575381 84.10 84.20 82.70 83.30 1.00 -1.19% 83.30 7 83.40 52 15.60
2021-05-27 1303 16968892 4832 1390977893 82.00 83.00 81.40 82.10 1.20 -1.44% 82.00 2 82.10 53 15.37
2021-05-28 1303 9000321 4086 745070109 82.60 83.50 81.70 83.50 1.40 1.71% 83.20 45 83.50 168 15.64
2021-05-31 1303 7537630 3812 636595078 83.70 85.10 83.50 84.40 0.90 1.08% 84.40 55 84.50 47 15.81
2021-06-01 1303 4680196 2482 396906786 84.40 85.40 84.30 85.00 0.60 0.71% 84.90 48 85.00 356 15.92
2021-06-02 1303 10211655 6472 884175334 85.20 88.00 85.10 86.60 1.60 1.88% 86.50 97 86.60 144 16.22
2021-06-03 1303 9518355 5670 829917708 87.10 88.10 86.30 86.90 0.30 0.35% 86.80 2 86.90 116 16.27
2021-06-04 1303 4726452 2858 406598119 85.80 87.20 85.30 86.00 0.90 -1.04% 85.90 5 86.00 180 16.10
2021-06-07 1303 4701968 2838 402246901 86.10 86.20 84.00 85.60 0.40 -0.47% 85.60 2 85.70 5 16.03
2021-06-08 1303 4316885 1863 367914309 86.80 86.80 84.70 85.00 0.60 -0.7% 84.90 39 85.00 2542 15.92
2021-06-09 1303 8426505 3863 709669524 84.80 85.10 83.50 84.80 0.20 -0.24% 84.70 77 84.80 194 15.88
2021-06-10 1303 5742600 2689 489375780 85.00 85.80 84.40 85.80 1.00 1.18% 85.70 95 85.80 25 16.07
2021-06-11 1303 2780549 1440 237491759 85.70 86.10 84.80 85.10 0.70 -0.82% 85.00 45 85.10 1 15.94
2021-06-15 1303 3739317 2257 317748107 86.00 86.10 84.50 84.80 0.30 -0.35% 84.70 57 84.80 81 15.88
2021-06-16 1303 6608977 4264 560489297 84.20 85.80 84.00 85.00 0.20 0.24% 85.00 39 85.10 13 15.92
2021-06-17 1303 3306059 2021 279156736 84.00 84.90 83.80 84.90 0.10 -0.12% 84.80 17 84.90 11 15.90
2021-06-18 1303 22001592 7697 1816847138 84.10 84.50 82.10 82.30 2.60 -3.06% 82.30 182 82.40 61 15.41
2021-06-21 1303 11605229 5703 938208799 81.80 82.20 80.30 81.40 0.90 -1.09% 81.30 1 81.40 49 15.24
2021-06-22 1303 4194215 2275 344198460 82.20 82.80 81.60 81.90 0.50 0.61% 81.90 76 82.00 75 15.34
2021-06-23 1303 10866626 6547 892315335 81.90 82.90 81.50 82.80 0.90 1.1% 82.70 16 82.80 128 15.51
2021-06-24 1303 3527087 2073 292197255 82.60 83.20 82.20 83.00 0.20 0.24% 82.90 41 83.00 13 15.54
2021-06-25 1303 5932604 2575 495127740 83.00 84.00 83.00 83.00 0.00 0% 83.00 62 83.10 2 15.54
2021-06-27 1303 31220 35 2823986 90.40 91.30 90.30 91.30 8.30 10% 88.20 62 0.00 2 17.10
2021-06-28 1303 3692944 2266 308663471 83.70 83.90 83.00 83.30 0.30 -8.76% 83.30 10 83.40 1 15.60
2021-06-29 1303 5390046 2734 447733712 82.70 83.40 82.60 83.30 0.00 0% 83.20 24 83.30 170 15.60
2021-06-30 1303 9255967 5323 767599652 83.30 83.40 82.40 83.20 0.10 -0.12% 83.10 12 83.20 71 15.58
2021-07-01 1303 12107443 5718 1017215942 82.60 85.20 82.60 83.90 0.70 0.84% 83.90 69 84.00 61 15.71
2021-07-02 1303 9987482 5853 849519628 84.50 85.90 84.30 84.50 0.60 0.72% 84.40 99 84.50 560 15.82
2021-07-05 1303 11219263 6203 967876851 86.00 86.90 85.50 86.50 2.00 2.37% 86.40 7 86.50 243 16.20
2021-07-06 1303 6195749 4318 533840771 87.10 87.50 85.50 85.90 0.60 -0.69% 85.90 73 86.00 289 16.09
2021-07-07 1303 7944724 4040 685200619 86.50 86.70 85.50 86.60 0.70 0.81% 86.50 1 86.60 156 16.22
2021-07-08 1303 6893306 3815 591395504 86.90 86.90 85.20 85.50 1.10 -1.27% 85.40 41 85.50 143 16.01
2021-07-09 1303 9793758 4507 837532627 84.60 86.40 84.50 86.30 0.80 0.94% 86.20 210 86.30 20 16.16
2021-07-12 1303 13316459 6807 1153024072 88.00 88.40 85.80 86.00 0.30 -0.35% 86.00 347 86.10 29 16.10
2021-07-13 1303 10874017 5925 942371842 86.50 87.30 86.00 86.90 0.90 1.05% 86.80 4 86.90 24 16.27
2021-07-14 1303 9208248 5194 805212072 87.80 88.40 86.80 87.20 0.30 0.35% 87.10 99 87.20 40 16.33
2021-07-15 1303 5736044 3081 502952097 87.90 88.00 87.20 87.90 0.70 0.8% 87.90 72 88.00 660 16.46
2021-07-16 1303 11313149 5647 1003660957 88.30 89.20 88.10 89.00 1.10 1.25% 88.90 53 89.00 626 16.67
2021-07-19 1303 11056891 5829 968628158 89.00 89.20 86.50 87.90 1.10 -1.24% 87.80 31 87.90 39 16.46
2021-07-20 1303 7188075 4456 620458198 87.00 87.50 85.90 86.00 1.90 -2.16% 85.90 169 86.00 19 16.10
2021-07-21 1303 8997822 5715 768711883 86.60 86.70 84.80 85.60 0.40 -0.47% 85.50 6 85.60 5 16.03
2021-07-22 1303 11297000 5731 987601600 86.10 87.90 85.80 87.80 2.20 2.57% 87.60 6 87.80 205 16.44
2021-07-23 1303 5900959 3769 520732194 88.30 88.80 87.70 88.00 0.20 0.23% 87.90 10 88.00 63 16.48
2021-07-26 1303 9083371 5237 788031069 88.70 88.70 86.00 86.20 1.80 -2.05% 86.20 93 86.30 21 16.14
2021-07-27 1303 9227656 3820 796559872 86.20 87.00 85.70 86.00 0.20 -0.23% 86.00 95 86.10 80 16.10
2021-07-28 1303 15531389 7646 1313201417 83.90 85.80 83.20 85.30 0.00 -0.81% 85.30 3 85.40 131 15.97
2021-07-29 1303 7122178 4089 612649737 85.40 86.50 85.30 86.30 1.00 1.17% 86.30 20 86.40 45 16.16
2021-07-30 1303 9351849 4547 816609707 86.80 88.00 86.70 87.00 0.70 0.81% 87.00 189 87.10 51 16.29
2021-08-02 1303 8618882 4535 759861881 88.30 88.80 87.30 88.80 1.80 2.07% 88.70 215 88.80 316 16.63
2021-08-03 1303 6361297 2980 560468366 88.80 88.80 87.40 88.40 0.40 -0.45% 88.30 5 88.40 18 16.55
2021-08-04 1303 3349912 1924 295010461 88.00 88.40 87.60 88.30 0.10 -0.11% 88.30 123 88.40 279 16.54
2021-08-05 1303 3482473 2070 305512721 88.30 88.40 87.20 87.80 0.50 -0.57% 87.70 32 87.80 22 16.44
2021-08-06 1303 6545978 2798 575343558 87.50 88.60 86.70 88.40 0.60 0.68% 88.30 8 88.40 112 16.55
2021-08-09 1303 7064341 3741 619126901 88.10 88.80 86.30 88.30 0.10 -0.11% 88.20 9 88.30 52 16.54
2021-08-10 1303 7073962 3312 616082269 87.50 88.50 86.70 87.00 1.30 -1.47% 86.90 9 87.00 91 16.29
2021-08-11 1303 6632438 3305 579147014 87.30 87.80 86.60 87.80 0.80 0.92% 87.70 1 87.80 302 11.02
2021-08-12 1303 3908573 2595 342222474 88.10 88.30 86.90 87.80 0.00 0% 87.70 5 87.80 202 11.02
2021-08-13 1303 5635911 3055 485765653 87.10 87.50 85.70 86.40 1.40 -1.59% 86.30 23 86.40 18 10.84
2021-08-16 1303 5550324 2806 478046001 85.50 87.00 85.50 85.90 0.50 -0.58% 85.90 43 86.00 22 10.78
2021-08-17 1303 5701433 2843 490965597 86.00 86.80 85.50 86.10 0.20 0.23% 86.10 40 86.20 6 10.80
2021-08-18 1303 6392260 3549 550808906 85.60 86.90 85.10 86.90 0.80 0.93% 86.60 12 86.90 98 10.90
2021-08-19 1303 9029682 4833 764985948 86.10 86.70 84.00 84.00 2.90 -3.34% 84.00 194 84.10 6 10.54
2021-08-20 1303 11496716 6581 946397674 85.00 85.00 81.60 81.90 2.10 -2.5% 81.90 233 82.00 3 10.28
2021-08-23 1303 3498353 2192 291287530 83.20 83.80 82.70 83.60 1.70 2.08% 83.50 1 83.60 111 10.49
2021-08-24 1303 4246770 2234 358520403 84.30 84.90 83.70 84.90 1.30 1.56% 84.80 8 84.90 93 10.65
2021-08-25 1303 3474234 1991 295359715 85.00 85.60 84.10 85.20 0.30 0.35% 85.10 3 85.20 102 10.69
2021-08-26 1303 6673916 2337 564405815 85.10 85.10 84.10 84.60 0.60 -0.7% 84.60 477 84.70 13 10.61
2021-08-27 1303 5883638 3343 504196319 84.60 86.30 84.30 86.30 1.70 2.01% 86.20 1 86.30 64 10.83
2021-08-30 1303 4920661 2625 427701521 86.50 87.60 86.10 87.60 1.30 1.51% 87.50 14 87.60 6 10.99
2021-08-31 1303 11780036 3607 1044386683 87.50 89.60 86.30 89.60 2.00 2.28% 89.50 47 89.60 116 11.24
2021-09-01 1303 6935173 3607 612495243 88.20 88.80 87.60 88.50 1.10 -1.23% 88.40 2 88.50 43 11.10
2021-09-02 1303 3538241 1898 310036869 88.30 88.60 86.90 87.50 1.00 -1.13% 87.40 34 87.50 44 10.98
2021-09-03 1303 5293010 2505 465485116 88.00 88.50 87.40 88.00 0.50 0.57% 87.90 5 88.00 382 11.04
2021-09-06 1303 2328625 1449 204293032 88.00 88.40 87.10 87.50 0.50 -0.57% 87.40 57 87.50 5 10.98
2021-09-07 1303 5022777 2743 440357417 87.50 88.40 86.90 87.70 0.20 0.23% 87.60 22 87.70 32 11.00
2021-09-08 1303 7392700 3361 644884331 87.50 87.90 86.50 87.40 0.30 -0.34% 87.20 2 87.40 101 10.97
2021-09-09 1303 6697366 3072 578501837 86.50 87.00 85.50 87.00 0.40 -0.46% 86.90 4 87.00 173 10.92
2021-09-10 1303 3049961 1701 267229817 87.00 87.90 86.80 87.90 0.90 1.03% 87.70 16 87.90 126 11.03
2021-09-13 1303 5478692 3090 483285722 87.70 88.50 87.40 88.50 0.60 0.68% 88.40 57 88.50 355 11.10
2021-09-14 1303 6794775 3736 602399088 88.80 89.50 88.20 88.60 0.10 0.11% 88.60 218 88.70 110 11.12
2021-09-15 1303 7777237 3853 691200266 88.90 89.30 88.50 88.90 0.30 0.34% 88.90 134 89.00 690 11.15
2021-09-16 1303 15776022 9907 1423580146 89.70 90.60 89.60 90.50 1.60 1.8% 90.40 23 90.50 1197 11.36
2021-09-17 1303 16336000 5608 1474143100 90.70 91.30 89.60 89.90 0.60 -0.66% 89.90 365 90.00 26 11.28
2021-09-22 1303 12554039 6279 1099458366 88.40 88.50 87.00 87.30 2.60 -2.89% 87.20 207 87.30 84 10.95
2021-09-23 1303 6649701 3492 589366252 88.20 89.00 87.60 88.90 1.60 1.83% 88.90 15 89.00 121 11.15
2021-09-24 1303 14362839 7235 1305597397 89.50 91.70 89.30 91.30 2.40 2.7% 91.20 2 91.30 272 11.46
2021-09-27 1303 18037384 8733 1664399956 91.30 93.10 90.80 92.10 0.80 0.88% 92.10 12 92.20 57 11.56
2021-09-28 1303 11015346 5964 1017146549 92.00 93.00 91.00 92.80 0.70 0.76% 92.70 3 92.80 13 11.64
2021-09-29 1303 14418116 9071 1315166196 89.80 92.70 89.80 90.80 2.00 -2.16% 90.70 100 90.80 4 11.39
2021-09-30 1303 9711326 5158 882440006 91.20 91.50 89.50 91.50 0.70 0.77% 91.40 14 91.50 99 11.48
2021-10-01 1303 12939513 7650 1145396419 90.30 90.90 87.50 88.20 3.30 -3.61% 88.10 191 88.20 144 11.07
2021-10-04 1303 9947066 4154 868679866 88.70 88.80 86.90 87.20 1.00 -1.13% 87.20 47 87.30 35 10.94
2021-10-05 1303 11598139 4941 1020896688 87.20 88.90 87.00 88.90 1.70 1.95% 88.80 10 88.90 50 11.15
2021-10-06 1303 15651871 8243 1406341737 89.70 90.90 89.10 90.00 1.10 1.24% 89.90 9 90.00 186 11.29
2021-10-07 1303 11980678 7343 1080786152 90.60 90.80 89.50 90.70 0.70 0.78% 90.60 3 90.70 67 11.38
2021-10-08 1303 7710527 4568 704193275 91.40 91.70 90.90 91.30 0.60 0.66% 91.20 4 91.30 65 11.46
2021-10-12 1303 15709240 8355 1391240228 90.00 90.60 87.80 88.60 2.70 -2.96% 88.50 1 88.60 163 11.12
2021-10-13 1303 8338918 4034 744326480 89.60 90.30 88.50 88.90 0.30 0.34% 88.80 4 88.90 47 11.15
2021-10-14 1303 4354699 2666 386092069 89.90 90.00 88.00 88.20 0.70 -0.79% 88.20 57 88.30 46 11.07
2021-10-15 1303 7105085 3925 629716648 88.50 89.20 87.20 89.20 1.00 1.13% 89.00 2 89.20 102 11.19
2021-10-18 1303 4401877 2497 391152128 89.20 90.00 88.40 88.50 0.70 -0.78% 88.50 67 88.60 4 11.10
2021-10-19 1303 5635824 2982 502470176 89.60 89.60 88.70 88.90 0.40 0.45% 88.80 47 88.90 21 11.15
2021-10-20 1303 7471400 3652 666299500 89.30 89.70 88.60 89.10 0.20 0.22% 89.10 37 89.20 5 11.18
2021-10-21 1303 4805949 2152 429766935 89.50 89.90 88.90 89.30 0.20 0.22% 89.20 33 89.30 10 11.20
2021-10-22 1303 4074116 2261 361368941 89.70 89.70 88.30 88.40 0.90 -1.01% 88.40 130 88.50 20 11.09
2021-10-25 1303 6287616 3275 555867097 89.10 89.30 87.90 88.20 0.20 -0.23% 88.20 6 88.30 25 11.07
2021-10-26 1303 5741002 2616 509818972 88.60 89.10 88.40 88.80 0.60 0.68% 88.80 89 88.90 135 11.14
2021-10-27 1303 8238103 4190 725954350 88.40 89.40 87.70 87.90 0.90 -1.01% 87.90 38 88.00 301 11.03
2021-10-28 1303 12579072 7338 1087708265 88.00 88.10 85.90 86.00 1.90 -2.16% 86.00 533 86.10 8 10.79
2021-10-29 1303 8911366 4578 759473023 86.00 86.00 84.70 85.10 0.90 -1.05% 85.10 256 85.20 2 10.68
2021-11-01 1303 5870087 3243 500259768 85.80 86.20 84.90 84.90 0.20 -0.24% 84.90 147 85.00 264 10.65
2021-11-02 1303 8620738 3376 734583460 85.70 85.90 84.70 85.00 0.10 0.12% 84.90 52 85.00 161 10.66
2021-11-03 1303 7781503 3838 658631381 84.80 85.50 84.10 84.70 0.30 -0.35% 84.70 61 84.80 57 10.63
2021-11-04 1303 5755339 2494 489165380 85.20 85.60 84.50 85.10 0.40 0.47% 85.00 2 85.10 103 10.68
2021-11-05 1303 7378035 4333 623276739 84.70 85.00 83.90 84.90 0.20 -0.24% 84.90 13 85.00 209 10.65
2021-11-08 1303 8512157 4803 726864754 85.30 85.90 85.10 85.70 0.80 0.94% 85.60 59 85.70 78 10.75
2021-11-09 1303 9688064 4273 826977453 85.80 85.90 84.90 85.80 0.10 0.12% 85.80 40 85.90 146 8.96
2021-11-10 1303 8918228 4135 762731279 85.70 86.50 85.10 85.20 0.60 -0.7% 85.20 12 85.30 126 8.89
2021-11-11 1303 11266865 3590 961523518 85.50 85.70 85.10 85.30 0.10 0.12% 85.30 18 85.40 18 8.90
2021-11-12 1303 5968519 2494 513092458 85.70 86.40 85.40 86.00 0.70 0.82% 86.00 231 86.10 58 8.98
2021-11-15 1303 6698115 3279 575818098 86.20 86.50 85.70 85.90 0.10 -0.12% 85.90 86 86.00 782 8.97
2021-11-16 1303 7258545 2423 622426891 85.90 85.90 85.40 85.90 0.00 0% 85.80 138 85.90 934 8.97
2021-11-17 1303 13546988 7990 1153342386 85.60 85.80 84.80 85.60 0.30 -0.35% 85.50 219 85.60 10 8.94
2021-11-18 1303 6912231 3267 591211447 85.20 86.10 85.00 86.00 0.40 0.47% 86.00 47 86.10 91 8.98
2021-11-19 1303 8740365 3131 745481738 86.10 86.30 84.80 85.00 1.00 -1.16% 84.90 330 85.00 120 8.87
2021-11-22 1303 6119050 2340 521627543 85.30 85.70 84.90 85.50 0.50 0.59% 85.50 74 85.60 78 8.92
2021-11-23 1303 5644321 2470 482474015 85.50 85.80 85.00 85.60 0.10 0.12% 85.50 38 85.60 13 8.94
2021-11-24 1303 6001325 3191 516780170 86.00 86.50 85.50 86.40 0.80 0.93% 86.30 24 86.40 60 9.02
2021-11-25 1303 4746953 3278 409073978 86.30 86.40 85.80 86.30 0.10 -0.12% 86.20 24 86.30 8 9.01
2021-11-26 1303 13815631 7702 1167715017 85.70 85.70 84.00 84.00 2.30 -2.67% 84.00 14 84.10 123 8.77
2021-11-29 1303 7735832 4733 641490843 83.00 83.50 82.50 82.70 1.30 -1.55% 82.70 313 82.80 91 8.63
2021-11-30 1303 23947529 5653 1983068342 82.60 83.80 82.50 82.50 0.20 -0.24% 82.50 260 82.60 239 8.61
2021-12-01 1303 4413764 2481 366955926 82.00 83.80 82.00 83.50 1.00 1.21% 83.50 48 83.60 72 8.72
2021-12-02 1303 4511304 2317 377263202 83.10 84.00 83.00 83.80 0.30 0.36% 83.60 8 83.80 4 8.75
2021-12-03 1303 5438844 2652 455325845 83.60 84.00 83.20 83.60 0.20 -0.24% 83.60 45 83.70 2 8.73
2021-12-06 1303 6085677 2319 509002556 83.20 84.20 82.70 84.20 0.60 0.72% 84.10 14 84.20 174 8.79
2021-12-07 1303 7302049 2730 614476168 84.40 84.70 83.50 84.70 0.50 0.59% 84.70 71 84.80 246 8.84
2021-12-08 1303 7386556 2938 626948859 85.00 85.20 84.60 84.60 0.10 -0.12% 84.60 138 84.70 59 8.83
2021-12-09 1303 5486560 2660 463966054 84.50 85.00 84.20 84.80 0.20 0.24% 84.70 77 84.80 84 8.85
2021-12-10 1303 3253781 2204 275024190 84.50 84.90 84.30 84.40 0.40 -0.47% 84.40 42 84.50 34 8.81
2021-12-13 1303 7261058 3586 607232439 84.50 84.70 83.30 83.30 1.10 -1.3% 83.30 161 83.40 69 8.70
2021-12-14 1303 5944876 2755 493951655 83.20 83.70 82.80 83.00 0.30 -0.36% 83.00 11 83.10 1 8.66
2021-12-15 1303 6655909 3388 554243913 83.50 83.80 82.80 83.80 0.80 0.96% 83.70 37 83.80 46 8.75
2021-12-16 1303 10972906 6485 911387043 83.80 84.30 82.50 82.70 1.10 -1.31% 82.70 1 82.80 33 8.63
2021-12-17 1303 10330466 4799 868153495 82.70 84.30 82.70 84.30 1.60 1.93% 84.20 97 84.30 296 8.80
2021-12-20 1303 5209434 5372 437120419 83.70 84.70 83.50 83.80 0.50 -0.59% 83.70 11 83.80 74 8.75
2021-12-21 1303 6147403 3332 519867607 83.70 85.00 83.70 84.40 0.60 0.72% 84.40 329 84.50 10 8.81
2021-12-22 1303 3842170 1707 325116147 84.60 85.00 84.20 84.80 0.40 0.47% 84.70 2 84.80 119 8.85
2021-12-23 1303 4150377 2255 353085283 85.00 85.40 84.70 85.40 0.60 0.71% 85.30 2 85.40 228 8.91
2021-12-24 1303 4649721 2623 397939313 85.50 85.90 85.20 85.90 0.50 0.59% 85.70 2 85.90 773 8.97
2021-12-27 1303 3761209 2731 322861892 85.80 86.10 85.50 85.90 0.00 0% 85.90 88 86.00 246 8.97
2021-12-28 1303 4636902 2799 398007212 85.90 86.20 85.50 86.00 0.10 0.12% 85.90 125 86.00 64 8.98
2021-12-29 1303 4136417 2751 355571551 86.20 86.30 85.70 86.00 0.00 0% 85.90 43 86.00 260 8.98
2021-12-30 1303 5477453 2558 469737517 86.00 86.20 85.40 85.40 0.60 -0.7% 85.40 105 85.50 21 8.91