和大(1536)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　　　114.50
0
0%		120.50
6
5.24%		 120.50
0
0%		121.00
0.5
0.41%		 　120.00
-1
-0.83%		119.00
-1
-0.83%		120.50
1.5
1.26%		125.00
4.5
3.73%		120.50
-4.5
-3.6%		 　119.50
-1
-0.83%		118.50
-1
-0.84%		115.00
-3.5
-2.95%		119.00
4
3.48%		119.00
0
0%		 　117.50
-1.5
-1.26%		119.00
1.5
1.28%		125.00
6
5.04%		119.50
-5.5
-4.4%		115.00
-4.5
-3.77%		 119.12
2 月　116.00
1
0.87%		118.50
2.5
2.16%		120.00
1.5
1.27%		 　　　　　　　　　　　120.00
0
0%		118.50
-1.5
-1.25%		116.00
-2.5
-2.11%		 　　115.50
-0.5
-0.43%		 115.00
-0.5
-0.43%		 115.76
3 月　113.00
-2
-1.74%		114.50
1.5
1.33%		113.50
-1
-0.87%		113.00
-0.5
-0.44%		 　109.00
-4
-3.54%		107.50
-1.5
-1.38%		107.50
0
0%		108.00
0.5
0.47%		109.50
1.5
1.39%		 　109.00
-0.5
-0.46%		110.00
1
0.92%		109.50
-0.5
-0.45%		108.50
-1
-0.91%		107.00
-1.5
-1.38%		 　112.50
5.5
5.14%		114.00
1.5
1.33%		114.00
0
0%		110.50
-3.5
-3.07%		112.50
2
1.81%		 　114.50
2
1.78%		115.00
0.5
0.44%		 111.21
4 月114.00
-1
-0.87%		 　　　116.50
2.5
2.19%		117.00
0.5
0.43%		116.00
-1
-0.85%		117.00
1
0.86%		 　111.00
-6
-5.13%		112.50
1.5
1.35%		112.50
0
0%		111.50
-1
-0.89%		110.50
-1
-0.9%		 　109.00
-1.5
-1.36%		110.50
1.5
1.38%		108.50
-2
-1.81%		105.00
-3.5
-3.23%		104.00
-1
-0.95%		 　104.00
0
0%		103.50
-0.5
-0.48%		102.50
-1
-0.97%		103.50
1
0.98%		 109.22
5 月　　100.50
-3
-2.9%		97.60
-2.9
-2.89%		96.60
-1
-1.02%		97.30
0.7
0.72%		100.50
3.2
3.29%		 　99.30
-1.2
-1.19%		93.30
-6
-6.04%		89.00
-4.3
-4.61%		88.00
-1
-1.12%		87.00
-1
-1.14%		 　82.80
-4.2
-4.83%		88.10
5.3
6.4%		87.50
-0.6
-0.68%		89.00
1.5
1.71%		91.60
2.6
2.92%		 　91.50
-0.1
-0.11%		92.50
1
1.09%		91.10
-1.4
-1.51%		92.00
0.9
0.99%		92.60
0.6
0.65%		 93.90
1.3
1.4%		92.43
6 月94.70
0.8
0.85%		94.80
0.1
0.11%		94.40
-0.4
-0.42%		94.90
0.5
0.53%		 　93.30
-1.6
-1.69%		94.90
1.6
1.71%		94.00
-0.9
-0.95%		99.10
5.1
5.43%		98.20
-0.9
-0.91%		 　　96.80
-1.4
-1.43%		97.00
0.2
0.21%		97.00
0
0%		98.90
1.9
1.96%		 　100.50
1.6
1.62%		100.50
0
0%		109.00
8.5
8.46%		110.00
1
0.92%		112.00
2
1.82%		 　114.00
2
1.79%		111.00
-3
-2.63%		107.50
-3.5
-3.15%		 100.85
7 月105.00
-2.5
-2.33%		107.00
2
1.9%		 　108.50
1.5
1.4%		107.50
-1
-0.92%		110.50
3
2.79%		110.50
0
0%		108.00
-2.5
-2.26%		 　103.50
-4.5
-4.17%		103.50
0
0%		101.00
-2.5
-2.42%		103.00
2
1.98%		101.50
-1.5
-1.46%		 　101.50
0
0%		100.00
-1.5
-1.48%		103.50
3.5
3.5%		102.00
-1.5
-1.45%		101.00
-1
-0.98%		 　100.50
-0.5
-0.5%		98.60
-1.9
-1.89%		97.10
-1.5
-1.52%		97.60
0.5
0.51%		97.30
-0.3
-0.31%		 102.99
8 月　98.20
0.9
0.92%		97.70
-0.5
-0.51%		97.70
0
0%		99.60
1.9
1.94%		99.00
-0.6
-0.6%		 　97.00
-2
-2.02%		94.50
-2.5
-2.58%		94.00
-0.5
-0.53%		94.70
0.7
0.74%		95.50
0.8
0.84%		 　92.50
-3
-3.14%		92.10
-0.4
-0.43%		94.50
2.4
2.61%		93.50
-1
-1.06%		92.20
-1.3
-1.39%		 　95.00
2.8
3.04%		93.80
-1.2
-1.26%		96.80
3
3.2%		94.60
-2.2
-2.27%		95.00
0.4
0.42%		 　94.90
-0.1
-0.11%		95.80
0.9
0.95%		95.31
9 月95.90
0.1
0.1%		96.00
0.1
0.1%		96.50
0.5
0.52%		 　96.40
-0.1
-0.1%		94.90
-1.5
-1.56%		92.00
-2.9
-3.06%		92.10
0.1
0.11%		96.10
4
4.34%		 　95.20
-0.9
-0.94%		96.50
1.3
1.37%		97.00
0.5
0.52%		95.80
-1.2
-1.24%		96.30
0.5
0.52%		 　　　93.20
-3.1
-3.22%		93.30
0.1
0.11%		93.00
-0.3
-0.32%		 　93.70
0.7
0.75%		91.80
-1.9
-2.03%		89.10
-2.7
-2.94%		91.00
1.9
2.13%		 94.11
10 月88.50
-2.5
-2.75%		 　86.90
-1.6
-1.81%		89.10
2.2
2.53%		88.10
-1
-1.12%		89.40
1.3
1.48%		88.40
-1
-1.12%		 　　89.50
1.1
1.24%		89.70
0.2
0.22%		90.00
0.3
0.33%		90.90
0.9
1%		 　89.60
-1.3
-1.43%		91.30
1.7
1.9%		91.80
0.5
0.55%		91.20
-0.6
-0.65%		90.80
-0.4
-0.44%		 　91.90
1.1
1.21%		94.70
2.8
3.05%		94.30
-0.4
-0.42%		94.30
0
0%		93.70
-0.6
-0.64%		 90.87
11 月95.30
1.6
1.71%		96.70
1.4
1.47%		96.70
0
0%		98.40
1.7
1.76%		97.60
-0.8
-0.81%		 　95.70
-1.9
-1.95%		95.90
0.2
0.21%		94.30
-1.6
-1.67%		95.00
0.7
0.74%		93.90
-1.1
-1.16%		 　94.10
0.2
0.21%		93.40
-0.7
-0.74%		94.50
1.1
1.18%		94.00
-0.5
-0.53%		94.00
0
0%		 　94.90
0.9
0.96%		93.30
-1.6
-1.69%		92.20
-1.1
-1.18%		91.40
-0.8
-0.87%		91.00
-0.4
-0.44%		 　90.00
-1
-1.1%		92.20
2.2
2.44%		 94.14
12 月92.50
0.3
0.33%		90.90
-1.6
-1.73%		91.10
0.2
0.22%		 　90.50
-0.6
-0.66%		90.90
0.4
0.44%		91.10
0.2
0.22%		90.50
-0.6
-0.66%		90.90
0.4
0.44%		 　90.80
-0.1
-0.11%		90.20
-0.6
-0.66%		90.20
0
0%		90.10
-0.1
-0.11%		90.30
0.2
0.22%		 　89.90
-0.4
-0.44%		91.60
1.7
1.89%		91.00
-0.6
-0.66%		90.90
-0.1
-0.11%		90.80
-0.1
-0.11%		 　90.60
-0.2
-0.22%		91.00
0.4
0.44%		90.60
-0.4
-0.44%		91.30
0.7
0.77%		　90.75

說明:最高漲幅:8.46%最低跌幅:-6.04% 最高價:125.00最低價:82.80平均價:100.89,灰色底表示週末,漲120天(189)元,跌160天(-251.6)元,平盤22天
8%=1,6%=1,5%=5,4%=3,3%=10,2%=25,1%=51,0%=46,-0%=1,-1%=5,-2%=7,-3%=18,-4%=30,-5%=32,-6%=67,

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 1536 6955460 3935 782790334 106.50 114.50 106.00 114.50 10.00 0% 114.50 4678 0.00 0 116.84
2021-01-05 1536 24328051 15628 2147483647 118.00 125.00 118.00 120.50 6.00 5.24% 120.50 21 121.00 44 122.96
2021-01-07 1536 6789117 4590 819075412 122.50 123.00 119.00 120.50 2.00 0% 120.50 40 121.00 137 122.96
2021-01-08 1536 9737204 6665 1186162021 124.00 125.50 119.00 121.00 0.50 0.41% 120.50 36 121.00 223 123.47
2021-01-11 1536 4283447 3227 515482664 121.50 123.00 119.00 120.00 1.00 -0.83% 120.00 273 120.50 33 122.45
2021-01-12 1536 5902457 4274 711126919 121.50 123.00 118.50 119.00 1.00 -0.83% 119.00 34 119.50 99 121.43
2021-01-13 1536 3777508 2775 457417328 121.00 122.50 120.00 120.50 1.50 1.26% 120.00 170 120.50 21 122.96
2021-01-14 1536 11990609 8089 1488939183 122.50 126.00 122.00 125.00 4.50 3.73% 125.00 9 125.50 197 127.55
2021-01-15 1536 6855862 4907 840074468 126.00 127.50 120.00 120.50 4.50 -3.6% 120.50 1 121.00 15 122.96
2021-01-18 1536 3331894 2460 394102025 120.00 121.00 115.50 119.50 1.00 -0.83% 119.00 87 119.50 25 121.94
2021-01-19 1536 2876606 2334 346229578 121.00 122.00 118.50 118.50 1.00 -0.84% 118.50 39 119.00 16 120.92
2021-01-20 1536 4451841 3107 517583011 120.00 120.50 115.00 115.00 3.50 -2.95% 115.00 5 115.50 9 117.35
2021-01-21 1536 3733714 2918 444522782 117.00 121.50 116.50 119.00 4.00 3.48% 118.50 48 119.00 6 121.43
2021-01-22 1536 2445174 1990 288979209 119.00 119.50 117.00 119.00 0.00 0% 119.00 35 119.50 45 121.43
2021-01-25 1536 2473384 1709 289791351 119.00 119.00 115.50 117.50 1.50 -1.26% 117.00 83 117.50 20 119.90
2021-01-26 1536 5603107 4030 673178102 118.00 122.50 117.50 119.00 1.50 1.28% 119.00 39 119.50 13 121.43
2021-01-27 1536 19127012 13418 2147483647 120.50 130.00 120.00 125.00 6.00 5.04% 125.00 649 125.50 37 127.55
2021-01-28 1536 7965193 5548 963319422 121.00 123.50 119.00 119.50 5.50 -4.4% 119.50 75 120.00 7 121.94
2021-01-29 1536 5306941 4004 627197617 120.50 122.50 115.00 115.00 4.50 -3.77% 115.00 296 115.50 75 117.35
2021-02-02 1536 1934612 1571 225649026 115.50 118.00 115.00 116.00 2.50 0.87% 116.00 162 116.50 12 118.37
2021-02-03 1536 6419334 4812 776017794 119.00 123.50 118.00 118.50 2.50 2.16% 118.50 24 119.00 14 120.92
2021-02-04 1536 5665111 4563 679974450 116.50 122.50 116.00 120.00 1.50 1.27% 120.00 54 120.50 41 122.45
2021-02-17 1536 3255889 2764 389247394 121.50 121.50 118.50 120.00 1.00 0% 119.50 90 120.00 3 122.45
2021-02-18 1536 2657019 2050 316057827 119.00 120.50 118.00 118.50 1.50 -1.25% 118.50 32 119.00 35 120.92
2021-02-19 1536 3359176 2683 390282796 118.00 118.00 115.00 116.00 2.50 -2.11% 116.00 160 116.50 20 118.37
2021-02-23 1536 2175501 1645 251788958 116.00 117.00 115.00 115.50 2.00 -0.43% 115.50 118 116.00 62 117.86
2021-02-25 1536 1826729 1723 210624517 116.50 116.50 114.50 115.00 0.00 -0.43% 115.00 19 115.50 5 117.35
2021-03-02 1536 2766369 2061 318347542 117.00 117.50 113.00 113.00 3.00 -1.74% 113.00 139 113.50 24 115.31
2021-03-03 1536 1929659 1485 218394002 113.00 114.50 111.50 114.50 1.50 1.33% 114.00 149 114.50 18 116.84
2021-03-04 1536 1325429 1177 150035680 114.50 114.50 112.00 113.50 1.00 -0.87% 113.50 1 114.00 18 115.82
2021-03-05 1536 1178983 1010 132624684 112.00 113.50 111.50 113.00 0.50 -0.44% 112.50 8 113.00 13 115.31
2021-03-08 1536 2985152 2391 330636084 113.50 113.50 109.00 109.00 4.00 -3.54% 109.00 176 109.50 5 111.22
2021-03-09 1536 3334375 2384 356096056 108.50 109.50 104.50 107.50 1.50 -1.38% 107.50 16 108.00 13 109.69
2021-03-10 1536 2942617 2202 320364718 110.00 113.00 107.00 107.50 0.00 0% 107.50 19 108.00 21 109.69
2021-03-11 1536 2053616 1550 221373040 108.50 109.00 107.00 108.00 0.50 0.47% 107.50 71 108.00 7 110.20
2021-03-12 1536 833848 712 90702197 109.00 109.50 108.00 109.50 1.50 1.39% 109.00 54 109.50 68 111.73
2021-03-15 1536 798349 803 87203086 110.50 110.50 108.00 109.00 0.50 -0.46% 109.00 54 109.50 12 111.22
2021-03-16 1536 742451 693 81321542 110.00 110.50 108.50 110.00 1.00 0.92% 109.50 18 110.00 71 112.24
2021-03-17 1536 791857 757 87157417 110.00 111.00 109.00 109.50 0.50 -0.45% 109.50 16 110.00 22 111.73
2021-03-18 1536 2229377 2005 241288838 109.50 109.50 107.50 108.50 1.00 -0.91% 108.00 28 108.50 39 110.71
2021-03-19 1536 1427310 1193 152983923 107.50 108.00 106.50 107.00 1.50 -1.38% 106.50 95 107.00 236 109.18
2021-03-22 1536 4672807 2649 517027352 108.00 112.50 106.50 112.50 5.50 5.14% 112.00 18 112.50 21 114.80
2021-03-23 1536 3511390 2290 396634182 113.50 114.00 112.00 114.00 1.50 1.33% 113.50 39 114.00 164 116.33
2021-03-24 1536 3339201 2100 382665594 114.00 116.00 113.50 114.00 0.00 0% 114.00 25 114.50 30 116.33
2021-03-25 1536 3997286 2728 454604495 115.00 116.50 110.50 110.50 3.50 -3.07% 110.00 198 110.50 1 112.76
2021-03-26 1536 2133242 1437 239683339 111.50 114.00 110.50 112.50 2.00 1.81% 112.00 207 112.50 21 100.45
2021-03-29 1536 2370661 1594 270106083 113.50 115.00 112.00 114.50 2.00 1.78% 114.00 11 114.50 19 102.23
2021-03-30 1536 2793838 1942 323404759 116.50 117.00 114.50 115.00 0.50 0.44% 115.00 19 115.50 27 102.68
2021-04-01 1536 3328093 2491 389485678 118.00 119.50 114.00 114.00 2.00 -0.87% 114.00 109 115.00 7 101.79
2021-04-06 1536 3025664 2274 352237556 115.50 118.00 114.50 116.50 2.50 2.19% 116.00 587 116.50 56 104.02
2021-04-07 1536 2459365 1759 285236740 117.00 117.00 114.50 117.00 0.50 0.43% 116.50 23 117.00 120 104.46
2021-04-08 1536 2066004 1374 239730544 116.50 117.00 115.00 116.00 1.00 -0.85% 116.00 220 116.50 11 103.57
2021-04-09 1536 2501716 1705 292074383 117.00 118.00 115.50 117.00 1.00 0.86% 117.00 101 117.50 107 104.46
2021-04-12 1536 4420403 3713 499201064 117.50 117.50 111.00 111.00 6.00 -5.13% 111.00 281 111.50 73 99.11
2021-04-13 1536 2256583 2118 254437252 112.00 114.00 110.00 112.50 1.50 1.35% 112.50 8 113.00 102 100.45
2021-04-14 1536 2695705 1850 299215139 112.50 112.50 109.50 112.50 0.00 0% 112.00 9 112.50 452 100.45
2021-04-15 1536 1364827 966 152951213 112.00 113.50 111.00 111.50 1.00 -0.89% 111.00 256 111.50 12 99.55
2021-04-16 1536 1056084 999 117358962 111.50 112.00 110.50 110.50 1.00 -0.9% 110.50 69 111.00 2 98.66
2021-04-19 1536 3101353 2376 337961619 110.50 110.50 108.00 109.00 1.50 -1.36% 108.50 32 109.00 842 97.32
2021-04-20 1536 2282068 1702 248191069 109.00 110.50 107.50 110.50 1.50 1.38% 110.00 78 110.50 1 98.66
2021-04-21 1536 3060973 2224 330401040 110.00 110.00 107.00 108.50 2.00 -1.81% 108.00 23 108.50 41 96.88
2021-04-22 1536 4403798 3423 466435552 108.00 108.00 104.50 105.00 3.50 -3.23% 104.50 112 105.00 19 93.75
2021-04-23 1536 2989889 2403 310103765 104.00 106.50 102.50 104.00 1.00 -0.95% 104.00 5 104.50 33 92.86
2021-04-26 1536 1751345 1588 181349675 105.00 105.00 102.50 104.00 0.00 0% 103.50 75 104.00 33 92.86
2021-04-27 1536 1746799 1394 180836692 104.50 105.00 103.00 103.50 0.50 -0.48% 103.00 109 103.50 29 92.41
2021-04-28 1536 1556040 1349 160204842 104.00 104.00 102.00 102.50 1.00 -0.97% 102.50 188 103.00 10 91.52
2021-04-29 1536 1409094 1142 145239674 103.00 104.00 102.00 103.50 1.00 0.98% 103.50 7 104.00 101 92.41
2021-05-03 1536 2522690 1915 254641694 104.00 104.00 99.90 100.50 3.00 -2.9% 100.00 17 100.50 77 89.73
2021-05-04 1536 3726694 2872 363738865 100.00 100.50 95.10 97.60 2.90 -2.89% 97.50 26 97.60 25 87.14
2021-05-05 1536 1138306 1079 111608765 97.40 99.50 96.30 96.60 1.00 -1.02% 96.60 13 96.90 10 86.25
2021-05-06 1536 1273032 1046 123613010 97.00 98.20 96.40 97.30 0.70 0.72% 97.20 2 97.30 11 86.88
2021-05-07 1536 1666771 1328 166538184 98.20 101.50 98.20 100.50 3.20 3.29% 100.50 24 101.00 9 89.73
2021-05-10 1536 1317686 961 131583569 102.00 102.00 99.00 99.30 1.20 -1.19% 99.30 3 99.50 1 88.66
2021-05-11 1536 3329205 2604 316993793 98.00 98.00 92.00 93.30 6.00 -6.04% 93.30 21 93.40 7 83.30
2021-05-12 1536 4313458 3337 385284180 93.30 94.00 86.80 89.00 4.30 -4.61% 89.00 40 89.10 1 79.46
2021-05-13 1536 3040052 2448 263813609 85.00 89.30 83.30 88.00 1.00 -1.12% 88.00 27 88.10 2 78.57
2021-05-14 1536 2345646 1791 207464522 88.20 91.00 86.50 87.00 1.00 -1.14% 86.90 13 87.00 1 122.54
2021-05-17 1536 2774131 2150 228398348 81.30 84.60 80.20 82.80 4.20 -4.83% 82.50 1 82.80 6 116.62
2021-05-18 1536 1287797 1107 111480383 83.50 88.50 83.50 88.10 5.30 6.4% 88.00 27 88.10 1 124.08
2021-05-19 1536 1500217 1301 130210539 88.10 88.40 85.30 87.50 0.60 -0.68% 87.40 3 87.50 6 123.24
2021-05-20 1536 1039537 931 91982909 87.90 89.40 87.50 89.00 1.50 1.71% 89.00 3 89.10 1 125.35
2021-05-21 1536 935821 826 84869145 89.70 91.70 89.60 91.60 2.60 2.92% 91.50 9 91.60 3 129.01
2021-05-24 1536 654216 639 59550177 91.60 92.00 89.50 91.50 0.10 -0.11% 91.50 4 91.70 7 128.87
2021-05-25 1536 1780150 1422 167114136 91.70 96.50 91.70 92.50 1.00 1.09% 92.50 37 92.60 1 130.28
2021-05-26 1536 1141248 924 104404881 92.50 93.50 90.90 91.10 1.40 -1.51% 91.00 18 91.10 2 128.31
2021-05-27 1536 834587 669 76928706 91.80 93.00 90.50 92.00 0.90 0.99% 92.00 1 92.60 9 129.58
2021-05-28 1536 703559 538 65621149 93.00 93.90 92.50 92.60 0.60 0.65% 92.60 19 92.80 6 130.42
2021-05-31 1536 1352731 1021 127780063 94.00 96.40 93.00 93.90 1.30 1.4% 93.90 1 94.00 4 132.25
2021-06-01 1536 479761 452 45457450 94.60 95.50 94.30 94.70 0.80 0.85% 94.60 4 94.70 4 133.38
2021-06-02 1536 724834 640 68725678 95.00 95.40 94.00 94.80 0.10 0.11% 94.70 9 94.80 5 133.52
2021-06-03 1536 460758 438 43676418 95.00 95.20 94.30 94.40 0.40 -0.42% 94.40 3 94.60 5 132.96
2021-06-04 1536 738269 612 70060627 94.30 96.00 93.20 94.90 0.50 0.53% 94.70 1 94.90 4 133.66
2021-06-07 1536 594136 541 55768727 95.00 95.00 92.50 93.30 1.60 -1.69% 93.30 4 93.50 2 131.41
2021-06-08 1536 632124 548 60058471 94.10 95.80 93.90 94.90 1.60 1.71% 94.80 7 94.90 7 133.66
2021-06-09 1536 683728 595 64738578 94.90 95.50 94.00 94.00 0.90 -0.95% 94.00 2 94.10 1 132.39
2021-06-10 1536 5011768 3623 495100917 94.90 101.00 94.90 99.10 5.10 5.43% 99.00 8 99.10 15 139.58
2021-06-11 1536 3386709 2685 335349242 100.50 102.00 97.00 98.20 0.90 -0.91% 97.90 2 98.20 1 138.31
2021-06-15 1536 1759229 1404 169805529 98.60 99.40 95.90 96.80 1.40 -1.43% 96.50 1 96.80 3 136.34
2021-06-16 1536 798058 650 77146246 96.50 97.60 95.90 97.00 0.20 0.21% 97.00 65 97.30 8 136.62
2021-06-17 1536 676520 562 65333206 96.20 97.60 95.80 97.00 0.00 0% 97.00 49 97.10 9 136.62
2021-06-18 1536 1162546 853 113843145 97.00 98.90 96.50 98.90 1.90 1.96% 98.80 11 98.90 11 139.30
2021-06-21 1536 2053441 1672 204989205 99.10 101.50 97.50 100.50 1.60 1.62% 100.50 85 101.00 37 141.55
2021-06-22 1536 2577821 1924 262942951 101.50 103.00 100.50 100.50 0.00 0% 100.50 8 101.00 16 141.55
2021-06-23 1536 7293487 5266 777288087 102.00 110.00 102.00 109.00 8.50 8.46% 109.00 8 109.50 115 153.52
2021-06-24 1536 7450905 5229 820604916 109.00 112.50 106.00 110.00 1.00 0.92% 110.00 9 110.50 36 154.93
2021-06-25 1536 8289427 5401 937298644 112.50 115.00 110.50 112.00 2.00 1.82% 112.00 6 112.50 21 157.75
2021-06-28 1536 4176631 2810 468426468 112.50 114.50 110.00 114.00 2.00 1.79% 113.50 35 114.00 368 160.56
2021-06-29 1536 2920676 2237 326304710 113.50 114.00 110.50 111.00 3.00 -2.63% 111.00 102 111.50 48 156.34
2021-06-30 1536 2574489 2255 277779556 110.50 110.50 106.50 107.50 3.50 -3.15% 107.50 22 108.00 42 151.41
2021-07-01 1536 1733184 1574 182865822 107.50 107.50 104.50 105.00 2.50 -2.33% 105.00 79 105.50 13 147.89
2021-07-02 1536 1008328 858 107213195 105.00 107.00 105.00 107.00 2.00 1.9% 106.50 13 107.00 161 150.70
2021-07-05 1536 1753417 1343 190857859 108.50 111.00 107.50 108.50 1.50 1.4% 108.50 9 109.00 44 152.82
2021-07-06 1536 711718 583 76614915 109.00 109.00 107.00 107.50 1.00 -0.92% 107.00 133 107.50 3 151.41
2021-07-07 1536 2356258 1753 259613568 108.00 112.00 107.00 110.50 3.00 2.79% 110.00 1 110.50 52 155.63
2021-07-08 1536 2251503 1441 249958860 110.50 112.50 109.00 110.50 0.00 0% 110.00 2 110.50 30 155.63
2021-07-09 1536 1635275 1144 177678573 110.00 110.00 107.50 108.00 2.50 -2.26% 107.50 77 108.00 83 152.11
2021-07-12 1536 3239489 2593 337544773 107.00 107.50 102.50 103.50 4.50 -4.17% 103.50 49 104.00 159 145.77
2021-07-13 1536 1750977 1185 183128820 104.50 106.00 103.00 103.50 0.00 0% 103.00 143 103.50 3 145.77
2021-07-14 1536 1579431 1274 160237184 103.50 104.00 100.00 101.00 2.50 -2.42% 100.50 151 101.00 8 142.25
2021-07-15 1536 1045381 701 107595724 101.50 104.50 101.50 103.00 2.00 1.98% 102.50 90 103.00 173 145.07
2021-07-16 1536 1100107 823 111832929 103.50 103.50 101.00 101.50 1.50 -1.46% 101.50 180 102.00 236 142.96
2021-07-19 1536 1343382 1024 135144934 102.00 102.00 99.50 101.50 0.00 0% 101.00 45 101.50 9 142.96
2021-07-20 1536 1092147 835 109275831 100.00 101.00 99.60 100.00 1.50 -1.48% 99.90 10 100.00 8 140.85
2021-07-21 1536 5692103 3329 594832390 102.00 106.50 101.50 103.50 3.50 3.5% 103.50 82 104.00 23 145.77
2021-07-22 1536 1282000 968 131975500 104.50 105.00 101.50 102.00 1.50 -1.45% 101.50 33 102.00 49 143.66
2021-07-23 1536 761243 567 77699912 103.00 103.50 101.00 101.00 1.00 -0.98% 101.00 82 101.50 1 142.25
2021-07-26 1536 1158878 676 116715867 102.00 102.00 100.00 100.50 0.50 -0.5% 100.00 144 100.50 18 141.55
2021-07-27 1536 1720262 1357 171001092 101.00 101.50 98.10 98.60 1.90 -1.89% 98.60 5 98.80 1 138.87
2021-07-28 1536 1509215 1248 145381823 98.30 98.90 94.70 97.10 1.50 -1.52% 97.00 14 97.10 14 136.76
2021-07-29 1536 957409 771 93555416 97.60 99.00 97.00 97.60 0.50 0.51% 97.60 2 97.90 20 137.46
2021-07-30 1536 645886 599 63549285 98.80 99.00 97.10 97.30 0.30 -0.31% 97.30 3 97.60 6 137.04
2021-08-02 1536 736453 635 71831370 99.00 99.00 96.30 98.20 0.90 0.92% 98.10 1 98.20 1 138.31
2021-08-03 1536 709668 574 69712670 98.20 99.40 97.50 97.70 0.50 -0.51% 97.70 39 97.90 6 137.61
2021-08-04 1536 382404 334 37272539 97.60 97.70 97.20 97.70 0.00 0% 97.70 4 97.80 10 137.61
2021-08-05 1536 1173311 1017 117222565 97.80 101.00 97.80 99.60 1.90 1.94% 99.60 2 99.70 11 140.28
2021-08-06 1536 527972 478 52501442 100.00 100.50 99.00 99.00 0.60 -0.6% 99.00 18 99.10 5 139.44
2021-08-09 1536 732853 634 71485708 99.00 99.50 97.00 97.00 2.00 -2.02% 97.00 2 97.10 1 136.62
2021-08-10 1536 2875821 2100 272035941 95.60 96.90 93.50 94.50 2.50 -2.58% 94.50 18 94.60 17 133.10
2021-08-11 1536 848105 689 79969557 94.50 96.00 93.30 94.00 0.50 -0.53% 93.90 1 94.00 6 132.39
2021-08-12 1536 911095 610 86010510 93.50 95.10 93.30 94.70 0.70 0.74% 94.60 1 94.70 7 133.38
2021-08-13 1536 1276112 767 122449431 95.60 97.20 94.80 95.50 0.80 0.84% 95.50 4 95.60 5 86.04
2021-08-16 1536 925341 819 86187766 95.00 95.00 92.30 92.50 3.00 -3.14% 92.50 9 92.60 6 83.33
2021-08-17 1536 831685 581 76564994 92.50 92.90 91.50 92.10 0.40 -0.43% 91.90 1 92.10 3 82.97
2021-08-18 1536 965192 770 90002862 91.60 94.80 91.10 94.50 2.40 2.61% 94.50 10 94.60 14 85.14
2021-08-19 1536 803293 619 74579211 94.50 94.50 92.00 93.50 1.00 -1.06% 92.30 1 93.50 5 84.23
2021-08-20 1536 722089 641 66453380 93.50 94.50 91.20 92.20 1.30 -1.39% 92.00 1 92.50 4 83.06
2021-08-23 1536 569707 502 53577612 93.40 95.00 92.90 95.00 2.80 3.04% 94.80 1 95.00 15 85.59
2021-08-24 1536 424427 393 40036032 96.10 96.10 93.70 93.80 1.20 -1.26% 93.80 8 93.90 3 84.50
2021-08-25 1536 853660 718 81969547 94.50 97.80 94.00 96.80 3.00 3.2% 96.70 7 96.90 3 87.21
2021-08-26 1536 615053 555 58481468 96.80 97.00 94.50 94.60 2.20 -2.27% 94.60 19 94.90 6 85.23
2021-08-27 1536 337098 315 31891194 94.60 95.50 94.20 95.00 0.40 0.42% 94.60 4 95.00 7 85.59
2021-08-30 1536 375258 322 35638512 95.00 95.40 94.60 94.90 0.10 -0.11% 94.80 3 94.90 1 85.50
2021-08-31 1536 512648 476 48612923 95.00 96.10 93.60 95.80 0.90 0.95% 95.70 1 95.80 3 86.31
2021-09-01 1536 531030 529 50847022 96.30 96.80 94.80 95.90 0.10 0.1% 95.60 6 95.90 1 86.40
2021-09-02 1536 484836 462 46462482 96.50 96.70 95.00 96.00 0.10 0.1% 96.00 29 96.10 4 86.49
2021-09-03 1536 716081 682 68902669 96.50 96.70 95.50 96.50 0.50 0.52% 96.40 3 96.50 7 86.94
2021-09-06 1536 888363 633 85870415 96.90 98.00 96.20 96.40 0.10 -0.1% 96.40 9 96.60 9 86.85
2021-09-07 1536 623358 573 59335647 97.00 97.00 94.60 94.90 1.50 -1.56% 94.80 5 94.90 5 85.50
2021-09-08 1536 1014244 920 94094314 95.50 95.50 92.00 92.00 2.90 -3.06% 92.00 30 92.10 2 82.88
2021-09-09 1536 661995 497 60639689 92.00 92.50 90.60 92.10 0.10 0.11% 92.00 29 92.10 3 82.97
2021-09-10 1536 2300957 1697 222813519 95.00 98.60 94.80 96.10 4.00 4.34% 96.00 100 96.10 9 86.58
2021-09-13 1536 479177 410 45738087 96.20 96.30 95.10 95.20 0.90 -0.94% 95.20 10 95.30 8 85.77
2021-09-14 1536 380601 374 36603507 96.00 96.90 95.20 96.50 1.30 1.37% 96.20 12 96.60 15 86.94
2021-09-15 1536 635071 603 61506455 96.50 97.80 95.90 97.00 0.50 0.52% 96.80 3 97.00 8 87.39
2021-09-16 1536 348307 763 33382284 97.40 97.40 95.40 95.80 1.20 -1.24% 95.70 1 95.80 3 86.31
2021-09-17 1536 502000 331 48499000 96.10 97.00 96.10 96.30 0.50 0.52% 96.30 16 96.60 6 86.76
2021-09-22 1536 761322 752 71270884 95.00 95.00 93.00 93.20 3.10 -3.22% 93.10 44 93.20 5 83.96
2021-09-23 1536 278384 292 26061440 94.30 94.30 93.20 93.30 0.10 0.11% 93.30 18 93.50 2 84.05
2021-09-24 1536 606036 537 56427852 94.00 94.50 92.40 93.00 0.30 -0.32% 93.00 6 93.10 13 83.78
2021-09-27 1536 596260 486 55842864 94.40 94.80 93.00 93.70 0.70 0.75% 93.50 6 93.70 5 84.41
2021-09-28 1536 726830 633 67077719 93.60 93.60 91.70 91.80 1.90 -2.03% 91.80 25 91.90 1 82.70
2021-09-29 1536 1918417 1576 172047112 91.10 91.10 88.60 89.10 2.70 -2.94% 89.10 10 89.20 1 80.27
2021-09-30 1536 820269 640 73203953 90.00 91.00 87.90 91.00 1.90 2.13% 90.70 2 91.00 4 81.98
2021-10-01 1536 699410 831 62217961 90.00 90.00 88.50 88.50 2.50 -2.75% 88.50 60 88.60 2 79.73
2021-10-04 1536 982709 931 86106767 88.50 89.50 86.60 86.90 1.60 -1.81% 86.90 6 87.10 3 78.29
2021-10-05 1536 625293 454 54837500 86.00 89.10 85.30 89.10 2.20 2.53% 89.00 5 89.10 14 80.27
2021-10-06 1536 469782 393 41691789 89.60 90.00 87.80 88.10 1.00 -1.12% 88.10 5 88.20 1 79.37
2021-10-07 1536 466085 579 41648934 89.20 89.90 88.50 89.40 1.30 1.48% 89.30 2 89.40 8 80.54
2021-10-08 1536 462269 618 41282542 90.20 90.50 88.40 88.40 1.00 -1.12% 88.40 1 88.60 4 79.64
2021-10-12 1536 700885 553 62834281 88.50 90.70 88.40 89.50 1.10 1.24% 89.50 3 89.60 2 80.63
2021-10-13 1536 429645 371 38384635 90.50 90.50 88.50 89.70 0.20 0.22% 89.50 13 89.70 1 80.81
2021-10-14 1536 476752 374 42686719 90.70 90.70 88.30 90.00 0.30 0.33% 89.70 1 90.00 24 81.08
2021-10-15 1536 530927 392 48124239 90.10 91.00 90.10 90.90 0.90 1% 90.70 6 90.90 15 81.89
2021-10-18 1536 376075 414 33887273 91.00 91.40 89.30 89.60 1.30 -1.43% 89.60 4 89.80 2 80.72
2021-10-19 1536 616162 505 56214669 90.30 91.60 90.30 91.30 1.70 1.9% 91.20 4 91.30 4 82.25
2021-10-20 1536 594088 535 54559079 91.80 92.50 91.10 91.80 0.50 0.55% 91.80 1 92.00 9 82.70
2021-10-21 1536 585212 675 53815595 92.50 93.50 91.20 91.20 0.60 -0.65% 91.20 7 91.70 4 82.16
2021-10-22 1536 434202 395 39241645 91.00 91.00 90.00 90.80 0.40 -0.44% 90.50 6 90.80 3 81.80
2021-10-25 1536 533615 499 49074835 91.10 92.80 90.70 91.90 1.10 1.21% 91.80 1 92.00 13 82.79
2021-10-26 1536 1917681 1549 180947724 93.70 95.20 93.10 94.70 2.80 3.05% 94.70 4 94.80 29 85.32
2021-10-27 1536 708267 589 66760689 95.20 95.20 93.60 94.30 0.40 -0.42% 94.10 9 94.30 5 84.96
2021-10-28 1536 366670 342 34544187 94.30 94.60 93.90 94.30 0.00 0% 94.20 6 94.30 7 84.96
2021-10-29 1536 272260 277 25494649 94.50 94.50 93.20 93.70 0.60 -0.64% 93.70 1 93.90 2 84.41
2021-11-01 1536 868476 643 82542824 94.50 95.60 94.00 95.30 1.60 1.71% 95.20 4 95.30 5 85.86
2021-11-02 1536 1898838 2160 184313756 96.30 98.20 95.90 96.70 1.40 1.47% 96.60 28 96.90 2 87.12
2021-11-03 1536 954203 1230 92594586 97.90 98.00 96.00 96.70 0.00 0% 96.70 1 96.80 1 87.12
2021-11-04 1536 1653022 1914 162441805 97.50 99.10 96.50 98.40 1.70 1.76% 98.30 5 98.40 10 88.65
2021-11-05 1536 674988 1267 65848330 98.40 99.00 97.00 97.60 0.80 -0.81% 97.60 1 97.70 7 87.93
2021-11-08 1536 663993 738 63955957 98.50 98.50 95.50 95.70 1.90 -1.95% 95.60 14 95.70 38 86.22
2021-11-09 1536 580245 490 55618742 96.50 96.50 95.40 95.90 0.20 0.21% 95.80 10 95.90 18 86.40
2021-11-10 1536 1425359 1293 133929689 95.90 95.90 93.00 94.30 1.60 -1.67% 94.20 2 94.30 2 84.96
2021-11-11 1536 1158304 876 110429328 94.10 96.50 93.60 95.00 0.70 0.74% 94.70 9 95.00 3 85.59
2021-11-12 1536 815670 688 76945458 96.20 96.20 93.60 93.90 1.10 -1.16% 93.90 12 94.00 27 84.59
2021-11-15 1536 980192 688 92294398 95.00 95.60 93.00 94.10 0.20 0.21% 94.00 3 94.10 4 58.45
2021-11-16 1536 552939 538 51753317 94.60 94.60 93.20 93.40 0.70 -0.74% 93.40 2 93.50 53 58.01
2021-11-17 1536 591075 576 55679155 93.50 94.60 93.50 94.50 1.10 1.18% 94.50 5 94.60 22 58.70
2021-11-18 1536 577782 657 54293576 94.80 94.80 93.60 94.00 0.50 -0.53% 93.90 2 94.00 27 58.39
2021-11-19 1536 605559 506 57019324 94.50 95.40 93.50 94.00 0.00 0% 94.00 9 94.10 4 58.39
2021-11-22 1536 989023 639 93636646 95.00 95.60 94.00 94.90 0.90 0.96% 94.80 1 94.90 3 58.94
2021-11-23 1536 791855 765 74021032 94.40 95.10 93.00 93.30 1.60 -1.69% 93.20 4 93.50 1 57.95
2021-11-24 1536 1035408 820 95421763 92.90 93.10 91.70 92.20 1.10 -1.18% 92.10 3 92.30 5 57.27
2021-11-25 1536 963109 795 88241678 92.10 92.40 91.20 91.40 0.80 -0.87% 91.40 5 91.50 3 56.77
2021-11-26 1536 804660 637 73363215 91.00 92.10 90.60 91.00 0.40 -0.44% 90.90 7 91.00 154 56.52
2021-11-29 1536 903966 1039 80702089 88.20 90.00 88.20 90.00 1.00 -1.1% 90.00 44 90.10 3 55.90
2021-11-30 1536 504545 426 46081268 90.50 92.20 90.30 92.20 2.20 2.44% 91.60 7 92.20 1 57.27
2021-12-01 1536 305837 398 28152108 92.00 92.70 91.10 92.50 0.30 0.33% 92.50 1 92.60 8 57.45
2021-12-02 1536 952858 1075 86209962 91.00 91.10 89.60 90.90 1.60 -1.73% 90.90 12 91.00 8 56.46
2021-12-03 1536 415989 409 37731801 91.00 91.10 90.50 91.10 0.20 0.22% 91.00 1 91.10 6 56.58
2021-12-06 1536 357465 318 32319010 90.70 91.10 90.00 90.50 0.60 -0.66% 90.40 6 90.50 246 56.21
2021-12-07 1536 677088 484 61102890 90.90 90.90 90.00 90.90 0.40 0.44% 90.90 15 91.00 20 56.46
2021-12-08 1536 489458 418 44569151 91.00 91.90 90.60 91.10 0.20 0.22% 91.00 12 91.10 2 56.58
2021-12-09 1536 519344 422 47072181 91.00 91.80 90.20 90.50 0.60 -0.66% 90.40 7 90.50 14 56.21
2021-12-10 1536 620429 446 56082180 90.90 91.00 90.00 90.90 0.40 0.44% 90.90 1 91.00 17 56.46
2021-12-13 1536 831373 563 75686589 91.50 91.80 90.60 90.80 0.10 -0.11% 90.70 5 90.80 6 56.40
2021-12-14 1536 439626 623 39737861 90.60 90.80 90.10 90.20 0.60 -0.66% 90.20 8 90.40 4 56.02
2021-12-15 1536 444719 491 40072008 90.30 90.60 89.60 90.20 0.00 0% 90.20 8 90.30 1 56.02
2021-12-16 1536 602478 607 54265674 90.60 90.80 89.80 90.10 0.10 -0.11% 90.00 33 90.10 4 55.96
2021-12-17 1536 520861 394 46972864 89.90 90.80 89.90 90.30 0.20 0.22% 90.20 12 90.30 1 56.09
2021-12-20 1536 469811 391 42283945 90.60 90.70 89.70 89.90 0.40 -0.44% 89.90 11 90.00 116 55.84
2021-12-21 1536 778590 640 70856702 90.60 91.70 90.20 91.60 1.70 1.89% 91.60 7 91.70 20 56.89
2021-12-22 1536 537702 443 49030126 91.60 91.80 90.80 91.00 0.60 -0.66% 91.00 29 91.10 5 56.52
2021-12-23 1536 704089 516 64192204 91.70 91.80 90.80 90.90 0.10 -0.11% 90.80 25 90.90 15 56.46
2021-12-24 1536 724653 650 65920812 91.50 91.80 90.50 90.80 0.10 -0.11% 90.80 2 91.00 5 56.40
2021-12-27 1536 530184 611 48132926 90.90 91.50 90.50 90.60 0.20 -0.22% 90.60 12 90.70 6 56.27
2021-12-28 1536 520178 496 47053300 90.80 91.00 89.90 91.00 0.40 0.44% 90.90 1 91.00 25 56.52
2021-12-29 1536 369129 337 33438674 90.60 91.10 90.40 90.60 0.40 -0.44% 90.60 26 90.70 3 56.27
2021-12-30 1536 428770 426 38903061 90.60 91.30 90.30 91.30 0.70 0.77% 91.00 1 91.30 1 56.71