信錦(1582)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　　　86.80
0
0%		87.10
0.3
0.35%		 86.60
-0.5
-0.57%		86.60
0
0%		 　86.80
0.2
0.23%		85.80
-1
-1.15%		86.00
0.2
0.23%		87.00
1
1.16%		86.30
-0.7
-0.8%		 　86.20
-0.1
-0.12%		85.80
-0.4
-0.46%		83.90
-1.9
-2.21%		82.90
-1
-1.19%		83.20
0.3
0.36%		 　83.10
-0.1
-0.12%		82.80
-0.3
-0.36%		82.60
-0.2
-0.24%		82.00
-0.6
-0.73%		81.00
-1
-1.22%		 84.6
2 月　79.90
-1.1
-1.36%		80.90
1
1.25%		79.90
-1
-1.24%		 　　　　　　　　　　　81.50
1.6
2%		82.50
1
1.23%		84.10
1.6
1.94%		 　　84.00
-0.1
-0.12%		 84.00
0
0%		 82.64
3 月　83.10
-0.9
-1.07%		83.60
0.5
0.6%		83.60
0
0%		83.80
0.2
0.24%		 　84.30
0.5
0.6%		84.30
0
0%		84.80
0.5
0.59%		84.90
0.1
0.12%		85.40
0.5
0.59%		 　86.40
1
1.17%		87.20
0.8
0.93%		86.90
-0.3
-0.34%		86.60
-0.3
-0.35%		85.90
-0.7
-0.81%		 　86.00
0.1
0.12%		86.00
0
0%		85.70
-0.3
-0.35%		86.00
0.3
0.35%		85.80
-0.2
-0.23%		 　86.50
0.7
0.82%		87.70
1.2
1.39%		 85.65
4 月89.20
1.5
1.71%		 　　　90.90
1.7
1.91%		99.90
9
9.9%		101.00
1.1
1.1%		98.40
-2.6
-2.57%		 　96.80
-1.6
-1.63%		93.70
-3.1
-3.2%		91.10
-2.6
-2.77%		91.90
0.8
0.88%		92.90
1
1.09%		 　92.50
-0.4
-0.43%		91.80
-0.7
-0.76%		91.00
-0.8
-0.87%		90.00
-1
-1.1%		90.30
0.3
0.33%		 　91.10
0.8
0.89%		90.40
-0.7
-0.77%		90.00
-0.4
-0.44%		89.80
-0.2
-0.22%		 92.46
5 月　　88.80
-1
-1.11%		87.60
-1.2
-1.35%		88.50
0.9
1.03%		85.70
-2.8
-3.16%		86.10
0.4
0.47%		 　84.60
-1.5
-1.74%		83.00
-1.6
-1.89%		80.10
-2.9
-3.49%		80.50
0.4
0.5%		80.80
0.3
0.37%		 　78.60
-2.2
-2.72%		81.30
2.7
3.44%		80.80
-0.5
-0.62%		79.80
-1
-1.24%		80.60
0.8
1%		 　81.00
0.4
0.5%		82.70
1.7
2.1%		83.60
0.9
1.09%		82.90
-0.7
-0.84%		83.60
0.7
0.84%		 83.90
0.3
0.36%		82.94
6 月84.40
0.5
0.6%		83.70
-0.7
-0.83%		84.10
0.4
0.48%		84.00
-0.1
-0.12%		 　84.00
0
0%		84.00
0
0%		83.30
-0.7
-0.83%		83.40
0.1
0.12%		83.60
0.2
0.24%		 　　84.50
0.9
1.08%		84.60
0.1
0.12%		84.60
0
0%		84.80
0.2
0.24%		 　82.60
-2.2
-2.59%		81.90
-0.7
-0.85%		82.20
0.3
0.37%		82.20
0
0%		82.40
0.2
0.24%		 　83.40
1
1.21%		83.40
0
0%		83.40
0
0%		 83.55
7 月83.30
-0.1
-0.12%		83.30
0
0%		 　83.20
-0.1
-0.12%		83.20
0
0%		83.10
-0.1
-0.12%		82.90
-0.2
-0.24%		82.50
-0.4
-0.48%		 　82.80
0.3
0.36%		82.60
-0.2
-0.24%		83.10
0.5
0.61%		82.90
-0.2
-0.24%		83.90
1
1.21%		 　84.20
0.3
0.36%		83.30
-0.9
-1.07%		83.20
-0.1
-0.12%		83.80
0.6
0.72%		83.70
-0.1
-0.12%		 　83.20
-0.5
-0.6%		83.20
0
0%		82.10
-1.1
-1.32%		82.30
0.2
0.24%		82.10
-0.2
-0.24%		 83.08
8 月　81.90
-0.2
-0.24%		82.30
0.4
0.49%		84.10
1.8
2.19%		84.30
0.2
0.24%		78.80
-5.5
-6.52%		 　76.90
-1.9
-2.41%		75.80
-1.1
-1.43%		77.10
1.3
1.72%		77.00
-0.1
-0.13%		76.50
-0.5
-0.65%		 　75.40
-1.1
-1.44%		69.50
-5.9
-7.82%		68.10
-1.4
-2.01%		65.50
-2.6
-3.82%		63.90
-1.6
-2.44%		 　64.80
0.9
1.41%		66.40
1.6
2.47%		70.80
4.4
6.63%		69.90
-0.9
-1.27%		70.30
0.4
0.57%		 　71.40
1.1
1.56%		70.20
-1.2
-1.68%		73.44
9 月70.10
-0.1
-0.14%		70.00
-0.1
-0.14%		70.00
0
0%		 　69.30
-0.7
-1%		68.30
-1
-1.44%		67.10
-1.2
-1.76%		67.30
0.2
0.3%		68.40
1.1
1.63%		 　69.40
1
1.46%		70.60
1.2
1.73%		70.20
-0.4
-0.57%		70.20
0
0%		70.20
0
0%		 　　　69.70
-0.5
-0.71%		70.30
0.6
0.86%		70.00
-0.3
-0.43%		 　70.00
0
0%		69.60
-0.4
-0.57%		69.00
-0.6
-0.86%		69.20
0.2
0.29%		 69.43
10 月68.40
-0.8
-1.16%		 　68.50
0.1
0.15%		68.50
0
0%		68.10
-0.4
-0.58%		69.60
1.5
2.2%		69.90
0.3
0.43%		 　　70.10
0.2
0.29%		69.40
-0.7
-1%		69.10
-0.3
-0.43%		69.90
0.8
1.16%		 　69.70
-0.2
-0.29%		69.70
0
0%		69.90
0.2
0.29%		71.70
1.8
2.58%		70.60
-1.1
-1.53%		 　70.20
-0.4
-0.57%		70.80
0.6
0.85%		70.80
0
0%		70.30
-0.5
-0.71%		70.60
0.3
0.43%		 69.85
11 月70.90
0.3
0.42%		70.90
0
0%		72.90
2
2.82%		74.50
1.6
2.19%		74.20
-0.3
-0.4%		 　72.90
-1.3
-1.75%		70.90
-2
-2.74%		70.00
-0.9
-1.27%		70.00
0
0%		69.90
-0.1
-0.14%		 　67.90
-2
-2.86%		69.00
1.1
1.62%		68.60
-0.4
-0.58%		68.90
0.3
0.44%		68.90
0
0%		 　69.20
0.3
0.44%		69.00
-0.2
-0.29%		68.60
-0.4
-0.58%		68.40
-0.2
-0.29%		67.60
-0.8
-1.17%		 　66.90
-0.7
-1.04%		68.50
1.6
2.39%		 69.79
12 月68.80
0.3
0.44%		68.50
-0.3
-0.44%		68.40
-0.1
-0.15%		 　68.60
0.2
0.29%		68.20
-0.4
-0.58%		68.50
0.3
0.44%		68.90
0.4
0.58%		69.70
0.8
1.16%		 　69.50
-0.2
-0.29%		68.60
-0.9
-1.29%		68.80
0.2
0.29%		69.00
0.2
0.29%		69.30
0.3
0.43%		 　69.40
0.1
0.14%		69.90
0.5
0.72%		70.00
0.1
0.14%		70.00
0
0%		69.80
-0.2
-0.29%		 　69.10
-0.7
-1%		69.60
0.5
0.72%		70.00
0.4
0.57%		70.20
0.2
0.29%		　69.21

說明:最高漲幅:9.9%最低跌幅:-7.82% 最高價:101.00最低價:63.90平均價:78.73,灰色底表示週末,漲128天(96.4)元,跌145天(-126.3)元,平盤29天
10%=1,7%=1,3%=3,2%=19,1%=47,0%=86,-0%=1,-1%=1,-2%=1,-3%=12,-4%=15,-5%=48,-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 1582 341181 300 29603496 86.80 87.00 86.60 86.80 0.00 0% 86.70 1 86.80 1 10.80
2021-01-05 1582 345343 287 29974248 86.80 87.20 86.20 87.10 0.30 0.35% 87.00 4 87.10 1 10.83
2021-01-07 1582 470769 359 40618146 86.40 86.80 86.00 86.60 0.30 -0.57% 86.50 11 86.60 3 10.77
2021-01-08 1582 322365 298 27900138 86.60 86.90 86.20 86.60 0.00 0% 86.50 4 86.70 1 10.77
2021-01-11 1582 643475 507 56027748 87.00 87.60 86.60 86.80 0.20 0.23% 86.70 13 86.90 2 10.80
2021-01-12 1582 700108 567 60362435 87.00 87.20 85.60 85.80 1.00 -1.15% 85.70 17 85.80 1 10.67
2021-01-13 1582 421677 322 36356287 86.30 86.60 85.80 86.00 0.20 0.23% 86.00 65 86.20 1 10.70
2021-01-14 1582 508529 418 44021787 86.10 87.00 85.90 87.00 1.00 1.16% 86.90 1 87.00 68 10.82
2021-01-15 1582 400692 323 34665494 87.50 87.50 86.00 86.30 0.70 -0.8% 86.30 11 86.40 7 10.73
2021-01-18 1582 326094 288 28010005 86.00 86.50 85.00 86.20 0.10 -0.12% 86.20 3 86.30 2 10.72
2021-01-19 1582 522552 459 44987330 86.00 86.90 85.80 85.80 0.40 -0.46% 85.80 16 85.90 13 10.67
2021-01-20 1582 855120 717 72279623 85.70 85.70 83.80 83.90 1.90 -2.21% 83.90 1 84.00 2 10.44
2021-01-21 1582 1492466 1168 123968229 82.80 84.00 82.50 82.90 1.00 -1.19% 82.80 33 82.90 19 10.31
2021-01-22 1582 325714 305 27103364 82.70 83.60 82.70 83.20 0.30 0.36% 83.20 1 83.40 18 10.35
2021-01-25 1582 309250 291 25655267 83.70 83.70 82.50 83.10 0.10 -0.12% 83.00 13 83.10 6 10.34
2021-01-26 1582 512552 384 42415663 83.10 83.10 82.40 82.80 0.30 -0.36% 82.70 15 82.80 3 10.30
2021-01-27 1582 267431 247 22083296 82.40 82.90 82.40 82.60 0.20 -0.24% 82.60 5 82.70 6 10.27
2021-01-28 1582 513071 438 42098644 82.00 82.50 81.80 82.00 0.60 -0.73% 82.00 5 82.20 2 10.20
2021-01-29 1582 761570 683 61944030 82.00 82.20 80.90 81.00 1.00 -1.22% 80.90 19 81.10 5 10.07
2021-02-02 1582 629738 477 50326254 80.00 80.60 79.50 79.90 0.10 -1.36% 79.80 26 79.90 27 9.94
2021-02-03 1582 638230 484 51501444 79.90 81.30 79.80 80.90 1.00 1.25% 80.80 14 80.90 22 10.06
2021-02-04 1582 941081 725 75268621 81.60 81.60 79.70 79.90 1.00 -1.24% 79.80 37 79.90 28 9.94
2021-02-17 1582 858350 560 69880713 82.20 82.30 80.90 81.50 0.70 2% 81.50 58 81.60 4 10.14
2021-02-18 1582 605221 435 49746604 81.60 82.70 81.50 82.50 1.00 1.23% 82.50 10 82.60 4 10.26
2021-02-19 1582 680162 577 56763546 82.90 84.30 82.60 84.10 1.60 1.94% 84.00 30 84.10 5 10.46
2021-02-23 1582 471907 413 39545749 84.20 84.20 82.90 84.00 0.10 -0.12% 83.90 4 84.10 5 10.45
2021-02-25 1582 495381 399 41590759 83.90 84.30 83.70 84.00 0.50 0% 83.90 8 84.00 26 10.45
2021-03-02 1582 343194 331 28677249 84.00 84.00 83.10 83.10 0.40 -1.07% 83.10 29 83.40 6 10.34
2021-03-03 1582 217108 206 18038607 83.30 83.60 82.50 83.60 0.50 0.6% 83.50 1 83.60 5 10.40
2021-03-04 1582 226980 220 18917911 83.30 83.70 83.00 83.60 0.00 0% 83.60 1 83.70 6 10.40
2021-03-05 1582 233506 242 19495110 83.50 83.80 83.10 83.80 0.20 0.24% 83.60 11 83.80 13 10.42
2021-03-08 1582 398598 389 33546153 84.10 84.50 83.80 84.30 0.50 0.6% 84.20 22 84.40 30 10.49
2021-03-09 1582 568180 495 47904856 84.30 84.70 83.90 84.30 0.00 0% 84.30 9 84.50 14 10.49
2021-03-10 1582 494173 409 41950595 84.50 85.20 84.50 84.80 0.50 0.59% 84.70 4 84.80 1 10.55
2021-03-11 1582 854838 687 72618021 85.20 85.50 84.60 84.90 0.10 0.12% 84.90 11 85.00 3 10.56
2021-03-12 1582 648618 501 55333438 85.20 85.50 85.10 85.40 0.50 0.59% 85.30 27 85.40 18 10.62
2021-03-15 1582 847912 784 72973743 85.70 86.50 85.70 86.40 1.00 1.17% 86.30 17 86.40 2 10.75
2021-03-16 1582 953509 788 82960837 86.70 87.30 86.70 87.20 0.80 0.93% 87.20 7 87.30 41 10.85
2021-03-17 1582 2501407 1863 219344231 88.20 88.50 86.90 86.90 0.30 -0.34% 86.90 4 87.00 5 11.13
2021-03-18 1582 1067657 888 92638509 87.00 87.50 86.50 86.60 0.30 -0.35% 86.60 22 86.70 9 11.09
2021-03-19 1582 951618 798 81622350 86.50 86.50 85.50 85.90 0.70 -0.81% 85.90 18 86.00 5 11.00
2021-03-22 1582 635238 532 54411090 85.90 86.20 85.30 86.00 0.10 0.12% 86.00 18 86.20 5 11.01
2021-03-23 1582 474286 461 40757311 86.00 86.30 85.80 86.00 0.00 0% 85.90 20 86.00 2 11.01
2021-03-24 1582 422098 352 36184753 86.00 86.00 85.60 85.70 0.30 -0.35% 85.70 19 85.80 19 10.97
2021-03-25 1582 372242 309 31914635 85.70 86.10 85.40 86.00 0.30 0.35% 86.00 33 86.10 3 11.01
2021-03-26 1582 508231 454 43600780 86.00 86.00 85.60 85.80 0.20 -0.23% 85.80 21 85.90 3 10.99
2021-03-29 1582 484822 408 41808732 86.10 86.50 85.80 86.50 0.70 0.82% 86.50 16 86.60 28 11.08
2021-03-30 1582 1042338 825 90880241 86.60 87.80 86.40 87.70 1.20 1.39% 87.60 10 87.70 23 11.23
2021-04-01 1582 1973103 1484 174892113 87.50 89.50 87.40 89.20 1.70 1.71% 89.10 3 89.20 53 11.42
2021-04-06 1582 2317730 1496 209476128 89.50 91.30 89.50 90.90 1.70 1.91% 90.90 32 91.00 14 11.64
2021-04-07 1582 11286107 5834 1103343240 91.00 99.90 91.00 99.90 9.00 9.9% 99.90 2483 0.00 0 12.79
2021-04-08 1582 5549512 3570 552899740 101.00 102.50 97.70 101.00 1.10 1.1% 100.50 13 101.00 22 12.93
2021-04-09 1582 3024477 1962 298680600 99.70 99.70 98.10 98.40 2.60 -2.57% 98.40 1 98.50 16 12.60
2021-04-12 1582 1991881 1570 194533321 98.40 98.70 96.60 96.80 1.60 -1.63% 96.80 18 96.90 9 12.39
2021-04-13 1582 2205707 1700 209360134 96.80 96.80 93.50 93.70 3.10 -3.2% 93.70 3 93.80 7 12.00
2021-04-14 1582 2279269 1789 207836372 93.70 93.70 89.40 91.10 2.60 -2.77% 91.10 7 91.20 35 11.66
2021-04-15 1582 899977 759 82524403 91.10 92.90 91.10 91.90 0.80 0.88% 91.90 2 92.00 11 11.77
2021-04-16 1582 661160 587 61335570 92.20 93.20 92.10 92.90 1.00 1.09% 92.90 10 93.00 11 11.90
2021-04-19 1582 684135 581 63322437 93.10 93.50 92.00 92.50 0.40 -0.43% 92.50 2 92.60 5 11.84
2021-04-20 1582 675346 622 62090586 92.50 92.50 91.60 91.80 0.70 -0.76% 91.80 6 92.00 4 11.75
2021-04-21 1582 742790 655 67707854 91.80 92.10 90.50 91.00 0.80 -0.87% 91.00 39 91.20 22 11.65
2021-04-22 1582 1349054 1137 122269181 91.50 92.10 89.60 90.00 1.00 -1.1% 90.00 19 90.10 1 11.52
2021-04-23 1582 720668 602 64710114 90.00 90.60 88.70 90.30 0.30 0.33% 90.30 7 90.40 7 11.56
2021-04-26 1582 621903 523 56502179 90.80 91.30 90.00 91.10 0.80 0.89% 90.80 11 91.10 6 11.66
2021-04-27 1582 673811 525 60961673 90.90 91.10 90.00 90.40 0.70 -0.77% 90.30 10 90.40 2 11.57
2021-04-28 1582 615475 460 55435895 90.40 90.40 89.80 90.00 0.40 -0.44% 90.00 50 90.20 14 11.52
2021-04-29 1582 742193 575 66924441 90.20 91.00 89.80 89.80 0.20 -0.22% 89.80 8 89.90 1 11.50
2021-05-03 1582 736445 630 65704082 89.80 90.50 88.70 88.80 1.00 -1.11% 88.70 34 88.80 2 11.37
2021-05-04 1582 1317656 928 115377687 88.80 90.00 86.00 87.60 1.20 -1.35% 87.60 2 87.70 8 11.22
2021-05-05 1582 364011 348 32221737 87.80 89.40 87.10 88.50 0.90 1.03% 88.40 14 88.50 3 11.33
2021-05-06 1582 2109638 1641 181568306 87.00 87.00 85.30 85.70 2.80 -3.16% 85.60 13 85.70 2 11.06
2021-05-07 1582 655716 542 56208497 85.30 86.20 85.30 86.10 0.40 0.47% 86.00 14 86.10 4 11.11
2021-05-10 1582 958049 720 81114943 85.50 85.50 84.40 84.60 1.50 -1.74% 84.50 56 84.60 1 10.92
2021-05-11 1582 1191782 924 99219770 84.00 84.10 82.50 83.00 1.60 -1.89% 82.80 16 83.00 1 10.71
2021-05-12 1582 1490282 1258 119614809 82.50 82.50 78.00 80.10 2.90 -3.49% 80.00 7 80.10 2 10.34
2021-05-13 1582 759299 613 60592389 79.00 82.50 77.20 80.50 0.40 0.5% 80.50 14 80.80 1 10.39
2021-05-14 1582 460187 377 37257872 81.00 81.80 80.40 80.80 0.30 0.37% 80.70 4 80.80 5 10.43
2021-05-17 1582 669316 616 52283144 76.10 79.60 76.10 78.60 2.20 -2.72% 78.20 6 78.60 2 10.14
2021-05-18 1582 561705 440 45259965 78.20 81.50 78.20 81.30 2.70 3.44% 81.30 14 81.40 13 10.49
2021-05-19 1582 290606 276 23529039 81.40 82.30 80.00 80.80 0.50 -0.62% 80.80 3 81.00 6 10.43
2021-05-20 1582 378864 324 30343823 80.80 80.80 79.70 79.80 1.00 -1.24% 79.80 25 80.00 5 10.30
2021-05-21 1582 237649 177 19173151 80.90 81.30 80.30 80.60 0.80 1% 80.60 3 80.70 8 10.40
2021-05-24 1582 274711 242 22064939 78.30 81.40 78.30 81.00 0.40 0.5% 81.00 4 81.10 1 10.45
2021-05-25 1582 593915 450 49143308 81.40 83.30 81.40 82.70 1.70 2.1% 82.70 1 82.90 1 10.67
2021-05-26 1582 364993 290 30540085 83.10 84.10 83.10 83.60 0.90 1.09% 83.60 21 83.70 13 10.79
2021-05-27 1582 264982 211 22048752 83.60 83.70 82.70 82.90 0.70 -0.84% 82.90 3 83.30 1 10.70
2021-05-28 1582 235415 181 19667291 83.70 83.70 83.30 83.60 0.70 0.84% 83.50 3 83.60 6 10.79
2021-05-31 1582 184826 161 15481781 84.00 84.00 83.50 83.90 0.30 0.36% 83.80 1 83.90 8 10.83
2021-06-01 1582 292301 227 24577869 84.40 84.50 83.50 84.40 0.50 0.6% 84.30 15 84.40 3 10.89
2021-06-02 1582 578042 412 48212456 84.50 84.50 82.30 83.70 0.70 -0.83% 83.50 2 83.70 3 10.80
2021-06-03 1582 181006 129 15184435 83.70 84.20 83.60 84.10 0.40 0.48% 84.00 1 84.10 7 10.85
2021-06-04 1582 189776 164 15909940 84.00 84.10 83.40 84.00 0.10 -0.12% 83.90 1 84.00 4 10.84
2021-06-07 1582 142711 139 11966659 84.40 84.40 83.40 84.00 0.00 0% 83.90 1 84.00 7 10.84
2021-06-08 1582 195484 183 16405155 84.30 84.50 83.50 84.00 0.00 0% 83.90 2 84.00 1 10.84
2021-06-09 1582 254423 234 21226448 83.40 83.90 83.20 83.30 0.70 -0.83% 83.30 5 83.50 5 10.75
2021-06-10 1582 268221 209 22343983 83.60 83.60 83.10 83.40 0.10 0.12% 83.30 7 83.50 10 10.76
2021-06-11 1582 147487 160 12353763 83.40 83.90 83.40 83.60 0.20 0.24% 83.50 20 83.60 1 10.79
2021-06-15 1582 307321 290 25905606 84.00 84.50 83.80 84.50 0.90 1.08% 84.40 9 84.50 7 10.90
2021-06-16 1582 262601 240 22180824 84.60 84.70 84.00 84.60 0.10 0.12% 84.60 1 84.70 12 10.92
2021-06-17 1582 289909 267 24529215 84.70 85.00 84.20 84.60 0.00 0% 84.40 5 84.90 1 10.92
2021-06-18 1582 238788 226 20194657 85.00 85.00 84.30 84.80 0.20 0.24% 84.60 1 84.80 10 10.94
2021-06-21 1582 765243 576 63524292 84.60 84.60 82.40 82.60 2.20 -2.59% 82.60 10 82.80 5 10.66
2021-06-22 1582 703239 583 57757005 83.00 83.40 81.70 81.90 0.70 -0.85% 81.80 7 81.90 14 10.57
2021-06-23 1582 327973 276 26887507 82.70 82.70 81.50 82.20 0.30 0.37% 82.10 6 82.40 3 10.61
2021-06-24 1582 284957 216 23432980 82.30 82.50 81.80 82.20 0.00 0% 82.20 6 82.50 12 10.61
2021-06-25 1582 303516 250 25065943 82.60 83.10 82.30 82.40 0.20 0.24% 82.40 14 82.80 22 10.63
2021-06-28 1582 484999 376 40403518 82.50 83.70 82.40 83.40 1.00 1.21% 83.40 5 83.60 10 10.76
2021-06-29 1582 373524 270 31189489 83.90 83.90 83.10 83.40 0.00 0% 83.40 12 83.50 1 10.76
2021-06-30 1582 291114 244 24281327 83.10 83.70 82.80 83.40 0.00 0% 83.30 3 83.40 4 10.76
2021-07-01 1582 240402 216 20054488 83.20 83.60 83.20 83.30 0.10 -0.12% 83.30 11 83.40 1 10.75
2021-07-02 1582 222721 181 18557646 83.60 83.60 83.20 83.30 0.00 0% 83.30 4 83.40 10 10.75
2021-07-05 1582 341460 244 28439732 83.60 83.60 83.00 83.20 0.10 -0.12% 83.20 2 83.30 1 10.74
2021-07-06 1582 242656 215 20240447 83.30 83.70 83.20 83.20 0.00 0% 83.20 15 83.30 1 10.74
2021-07-07 1582 228790 195 19021722 83.00 83.30 83.00 83.10 0.10 -0.12% 83.10 2 83.20 17 10.72
2021-07-08 1582 305654 234 25376708 83.20 83.30 82.80 82.90 0.20 -0.24% 82.90 1 83.00 3 10.70
2021-07-09 1582 366108 303 30275740 82.90 83.10 82.50 82.50 0.40 -0.48% 82.50 66 82.60 1 10.65
2021-07-12 1582 318305 221 26395005 83.20 83.40 82.70 82.80 0.30 0.36% 82.80 4 82.90 1 10.68
2021-07-13 1582 310221 234 25724581 83.00 83.20 82.60 82.60 0.20 -0.24% 82.60 20 82.80 9 10.66
2021-07-14 1582 266210 213 22030214 82.60 83.10 82.50 83.10 0.50 0.61% 83.10 1 83.20 7 10.72
2021-07-15 1582 248837 227 20608918 83.10 83.10 82.60 82.90 0.20 -0.24% 82.90 4 83.00 3 10.70
2021-07-16 1582 355754 266 29765769 83.20 84.10 83.00 83.90 1.00 1.21% 83.90 11 84.00 25 10.83
2021-07-19 1582 228958 203 19234547 84.10 84.20 83.80 84.20 0.30 0.36% 84.10 9 84.20 24 10.86
2021-07-20 1582 266480 242 22218014 84.00 84.00 83.00 83.30 0.90 -1.07% 83.30 3 83.40 2 10.75
2021-07-21 1582 305800 261 25438401 83.60 83.60 83.00 83.20 0.10 -0.12% 83.10 2 83.20 2 10.74
2021-07-22 1582 175000 141 14635900 83.10 83.80 83.10 83.80 0.60 0.72% 83.80 4 83.90 12 10.81
2021-07-23 1582 273159 212 22927643 84.00 84.30 83.50 83.70 0.10 -0.12% 83.70 12 83.80 6 10.80
2021-07-26 1582 195496 180 16302324 83.70 83.70 83.20 83.20 0.50 -0.6% 83.20 10 83.30 2 10.74
2021-07-27 1582 219304 183 18253023 83.30 83.50 83.00 83.20 0.00 0% 83.10 2 83.20 2 10.74
2021-07-28 1582 448938 347 37020567 83.30 83.30 82.00 82.10 1.10 -1.32% 82.10 24 82.80 1 10.59
2021-07-29 1582 536939 418 44072393 82.30 82.90 81.60 82.30 0.20 0.24% 82.20 9 82.30 2 10.62
2021-07-30 1582 205153 192 16873163 82.70 82.70 81.90 82.10 0.20 -0.24% 82.10 1 82.30 2 10.59
2021-08-02 1582 437175 388 35829234 82.10 82.30 81.70 81.90 0.20 -0.24% 81.90 20 82.00 10 10.57
2021-08-03 1582 304380 251 24968410 81.90 82.30 81.70 82.30 0.40 0.49% 82.20 3 82.40 4 10.62
2021-08-04 1582 586980 484 49044374 82.60 84.20 82.50 84.10 1.80 2.19% 84.00 10 84.10 10 10.85
2021-08-05 1582 327690 271 27636566 84.10 84.70 83.80 84.30 0.20 0.24% 84.30 2 84.40 16 10.88
2021-08-06 1582 3580210 2534 279742782 77.20 79.50 76.50 78.80 5.50 -6.52% 78.80 43 78.90 27 10.17
2021-08-09 1582 1382925 1104 106195174 78.00 78.00 76.00 76.90 1.90 -2.41% 76.90 10 77.00 10 15.38
2021-08-10 1582 1102216 999 83408020 76.50 76.50 75.10 75.80 1.10 -1.43% 75.70 4 75.80 9 15.16
2021-08-11 1582 639359 592 48754747 75.80 77.50 75.30 77.10 1.30 1.72% 77.00 1 77.10 10 15.42
2021-08-12 1582 464201 275 35695936 76.90 77.00 76.60 77.00 0.10 -0.13% 76.90 3 77.00 9 15.40
2021-08-13 1582 635595 427 48786712 77.00 77.10 76.50 76.50 0.50 -0.65% 76.50 20 76.60 2 15.30
2021-08-16 1582 1171347 723 88491146 76.40 76.40 75.30 75.40 1.10 -1.44% 75.40 55 75.50 44 15.08
2021-08-17 1582 997270 823 69840765 70.40 70.80 69.50 69.50 0.00 -7.82% 69.50 55 69.70 2 13.90
2021-08-18 1582 914636 720 62057780 69.00 69.00 66.90 68.10 1.40 -2.01% 68.00 31 68.10 7 13.62
2021-08-19 1582 821596 804 54327796 67.50 67.50 65.50 65.50 2.60 -3.82% 65.50 19 65.60 27 13.10
2021-08-20 1582 747755 734 47923755 65.30 65.40 63.50 63.90 1.60 -2.44% 63.80 15 63.90 1 12.78
2021-08-23 1582 940253 784 59721686 63.50 64.90 63.00 64.80 0.90 1.41% 64.80 11 64.90 4 12.96
2021-08-24 1582 740149 536 48920236 66.00 66.50 65.40 66.40 1.60 2.47% 66.20 3 66.40 22 13.28
2021-08-25 1582 1176380 865 81591166 67.50 71.20 67.00 70.80 4.40 6.63% 70.50 2 70.80 7 14.16
2021-08-26 1582 678008 608 47218281 71.10 71.10 68.80 69.90 0.90 -1.27% 69.80 2 69.90 4 13.98
2021-08-27 1582 323879 260 22684542 70.40 70.40 69.20 70.30 0.40 0.57% 70.10 1 70.30 4 14.06
2021-08-30 1582 444566 366 31639790 71.30 71.50 70.60 71.40 1.10 1.56% 71.30 3 71.50 29 14.28
2021-08-31 1582 474779 409 33262171 71.90 71.90 69.50 70.20 1.20 -1.68% 70.20 3 70.30 4 14.04
2021-09-01 1582 259052 211 18097431 70.50 70.50 69.30 70.10 0.10 -0.14% 69.90 2 70.10 8 14.02
2021-09-02 1582 203624 171 14216882 70.30 70.30 69.60 70.00 0.10 -0.14% 69.90 2 70.00 1 14.00
2021-09-03 1582 196633 176 13745560 70.30 70.30 69.60 70.00 0.00 0% 70.00 5 70.10 10 14.00
2021-09-06 1582 501924 474 34529269 70.20 70.20 68.10 69.30 0.70 -1% 68.60 1 69.30 5 13.86
2021-09-07 1582 361662 346 24811480 70.00 70.00 68.10 68.30 1.00 -1.44% 68.30 2 68.40 7 13.66
2021-09-08 1582 612849 605 41035919 68.20 68.20 66.50 67.10 1.20 -1.76% 66.90 1 67.10 3 13.42
2021-09-09 1582 269922 217 18089667 67.00 67.60 66.40 67.30 0.20 0.3% 67.10 1 67.40 1 13.46
2021-09-10 1582 221932 205 15108417 67.60 68.50 67.30 68.40 1.10 1.63% 68.20 3 68.40 2 13.68
2021-09-13 1582 406082 350 28127084 69.10 69.90 68.50 69.40 1.00 1.46% 69.40 1 69.50 5 13.88
2021-09-14 1582 400608 357 28250586 69.70 71.50 69.70 70.60 1.20 1.73% 70.50 1 70.60 1 14.12
2021-09-15 1582 377799 334 26438843 71.60 71.60 69.20 70.20 0.40 -0.57% 69.60 6 70.20 2 14.04
2021-09-16 1582 248867 184 17412312 70.60 70.60 69.60 70.20 0.00 0% 69.90 5 70.20 48 14.04
2021-09-17 1582 167000 136 11724100 70.60 70.60 69.80 70.20 0.00 0% 70.00 5 70.20 42 14.04
2021-09-22 1582 332631 302 23167433 70.20 70.20 69.30 69.70 0.50 -0.71% 69.70 3 69.80 14 13.94
2021-09-23 1582 240402 200 16864300 70.40 70.40 69.90 70.30 0.60 0.86% 70.10 4 70.30 1 14.06
2021-09-24 1582 298793 281 21035675 71.90 71.90 69.70 70.00 0.30 -0.43% 70.00 5 70.10 1 14.00
2021-09-27 1582 309857 269 21591106 70.50 70.50 69.10 70.00 0.00 0% 69.50 1 70.00 35 14.00
2021-09-28 1582 169846 135 11837230 70.70 70.70 69.20 69.60 0.40 -0.57% 69.50 11 69.60 1 13.92
2021-09-29 1582 358464 324 24763838 69.60 69.60 68.50 69.00 0.60 -0.86% 68.80 3 69.10 5 13.80
2021-09-30 1582 221872 214 15308071 69.40 69.40 68.50 69.20 0.20 0.29% 69.20 1 69.30 4 13.84
2021-10-01 1582 191163 193 13090377 69.10 69.30 68.00 68.40 0.80 -1.16% 68.30 2 68.50 1 13.68
2021-10-04 1582 168865 182 11541334 69.00 69.00 68.00 68.50 0.10 0.15% 68.40 2 68.50 9 13.70
2021-10-05 1582 193379 167 13199834 68.50 68.50 67.80 68.50 0.00 0% 68.20 3 68.50 12 13.70
2021-10-06 1582 235994 233 16123763 69.70 69.70 67.90 68.10 0.40 -0.58% 68.00 4 68.10 1 13.62
2021-10-07 1582 273381 282 18908649 68.20 69.80 68.20 69.60 1.50 2.2% 69.40 5 69.60 7 13.92
2021-10-08 1582 206740 234 14467382 70.20 70.20 69.60 69.90 0.30 0.43% 69.80 1 69.90 4 13.98
2021-10-12 1582 168935 272 11750697 70.00 70.10 69.10 70.10 0.20 0.29% 69.80 1 70.10 4 14.02
2021-10-13 1582 169454 427 11782437 70.30 70.30 69.10 69.40 0.70 -1% 69.30 3 69.50 3 13.88
2021-10-14 1582 193187 375 13351558 70.10 70.10 68.50 69.10 0.30 -0.43% 69.00 1 69.10 3 13.82
2021-10-15 1582 206532 198 14369252 70.00 70.00 69.00 69.90 0.80 1.16% 69.30 1 69.90 12 13.98
2021-10-18 1582 154277 156 10725011 70.10 70.10 69.20 69.70 0.20 -0.29% 69.50 1 69.70 1 13.94
2021-10-19 1582 193084 164 13415160 69.70 69.70 69.20 69.70 0.00 0% 69.40 2 69.70 11 13.94
2021-10-20 1582 163199 125 11363830 69.90 69.90 69.20 69.90 0.20 0.29% 69.70 1 69.90 1 13.98
2021-10-21 1582 583111 418 41250020 70.00 71.70 69.50 71.70 1.80 2.58% 71.70 9 71.80 7 14.34
2021-10-22 1582 181506 196 12844122 71.90 71.90 70.20 70.60 1.10 -1.53% 70.50 11 70.60 9 14.12
2021-10-25 1582 112268 109 7882744 70.60 70.60 70.00 70.20 0.40 -0.57% 70.10 15 70.20 4 14.04
2021-10-26 1582 213279 162 15052699 70.50 70.90 70.20 70.80 0.60 0.85% 70.60 1 70.80 7 14.16
2021-10-27 1582 110203 92 7797492 71.20 71.20 70.50 70.80 0.00 0% 70.70 2 70.90 4 14.16
2021-10-28 1582 154505 145 10875009 70.90 70.90 70.10 70.30 0.50 -0.71% 70.30 10 70.40 1 14.06
2021-10-29 1582 179269 146 12582060 70.30 70.60 70.00 70.60 0.30 0.43% 70.20 3 70.70 3 14.12
2021-11-01 1582 183763 175 13009354 70.90 71.00 70.60 70.90 0.30 0.42% 70.80 4 70.90 26 14.18
2021-11-02 1582 248657 213 17642210 71.00 71.20 70.70 70.90 0.00 0% 70.90 2 71.00 4 14.18
2021-11-03 1582 386708 639 27832920 71.10 73.00 71.00 72.90 2.00 2.82% 72.90 1 73.00 16 14.58
2021-11-04 1582 957038 1183 71450161 73.60 75.50 73.10 74.50 1.60 2.19% 74.40 17 74.50 12 14.90
2021-11-05 1582 203822 440 15090906 74.20 74.40 73.60 74.20 0.30 -0.4% 74.20 6 74.30 11 14.84
2021-11-08 1582 289944 361 21219058 74.20 74.20 72.60 72.90 1.30 -1.75% 72.80 6 72.90 1 14.58
2021-11-09 1582 824092 742 58322891 72.20 72.20 70.10 70.90 2.00 -2.74% 70.90 1 71.00 15 20.32
2021-11-10 1582 447078 506 31237656 71.00 71.00 69.50 70.00 0.90 -1.27% 69.90 10 70.00 3 20.06
2021-11-11 1582 206194 187 14421310 70.00 70.40 69.50 70.00 0.00 0% 70.00 1 70.10 2 20.06
2021-11-12 1582 324041 348 22589854 70.70 70.70 69.50 69.90 0.10 -0.14% 69.70 2 69.90 2 20.03
2021-11-15 1582 920897 914 62726726 69.90 69.90 67.50 67.90 2.00 -2.86% 67.90 10 68.00 4 19.46
2021-11-16 1582 360492 326 24736542 67.80 69.00 67.70 69.00 1.10 1.62% 68.90 7 69.00 2 19.77
2021-11-17 1582 177563 302 12221614 69.80 69.80 68.60 68.60 0.40 -0.58% 68.60 20 68.80 2 19.66
2021-11-18 1582 184725 344 12706078 69.50 69.50 68.40 68.90 0.30 0.44% 68.70 6 69.00 5 19.74
2021-11-19 1582 170249 188 11752000 69.70 69.70 68.80 68.90 0.00 0% 68.80 18 69.00 9 19.74
2021-11-22 1582 228505 251 15677858 68.90 69.20 68.30 69.20 0.30 0.44% 69.10 1 69.30 6 19.83
2021-11-23 1582 172406 164 11900294 69.40 69.40 68.80 69.00 0.20 -0.29% 68.90 3 69.00 3 19.77
2021-11-24 1582 168119 183 11532857 69.00 69.00 68.40 68.60 0.40 -0.58% 68.60 1 68.80 2 19.66
2021-11-25 1582 241492 280 16514777 69.00 69.00 68.10 68.40 0.20 -0.29% 68.30 3 68.40 1 19.60
2021-11-26 1582 490865 468 33267103 68.40 68.40 67.50 67.60 0.80 -1.17% 67.60 4 67.70 3 19.37
2021-11-29 1582 494594 502 32917173 67.60 67.60 65.90 66.90 0.70 -1.04% 66.90 12 67.00 7 19.17
2021-11-30 1582 1526001 544 104020403 67.50 68.50 67.00 68.50 1.60 2.39% 68.50 154 68.60 10 19.63
2021-12-01 1582 197233 250 13540916 68.40 69.20 68.00 68.80 0.30 0.44% 68.70 5 68.90 3 19.71
2021-12-02 1582 144006 201 9852724 69.20 69.20 68.00 68.50 0.30 -0.44% 68.40 1 68.50 2 19.63
2021-12-03 1582 188362 168 12831258 68.50 68.60 67.90 68.40 0.10 -0.15% 68.10 18 68.40 2 19.60
2021-12-06 1582 110515 108 7558385 68.40 68.60 68.10 68.60 0.20 0.29% 68.20 19 68.60 1 19.66
2021-12-07 1582 137759 155 9410618 69.00 69.00 68.10 68.20 0.40 -0.58% 68.20 4 68.30 6 19.54
2021-12-08 1582 135117 134 9248774 68.50 68.60 68.30 68.50 0.30 0.44% 68.40 2 68.60 4 19.63
2021-12-09 1582 182600 187 12556799 68.70 69.00 68.60 68.90 0.40 0.58% 68.80 1 68.90 3 19.74
2021-12-10 1582 352526 303 24432181 69.30 69.70 68.70 69.70 0.80 1.16% 69.60 1 69.70 7 19.97
2021-12-13 1582 268803 261 18635022 69.90 70.00 68.90 69.50 0.20 -0.29% 69.10 1 69.50 6 19.91
2021-12-14 1582 163101 164 11217022 69.50 69.50 68.50 68.60 0.90 -1.29% 68.60 2 68.70 4 19.66
2021-12-15 1582 173370 190 11948614 69.40 69.40 68.60 68.80 0.20 0.29% 68.70 2 68.80 9 19.71
2021-12-16 1582 154398 166 10644857 69.40 69.40 68.70 69.00 0.20 0.29% 68.90 4 69.00 3 19.77
2021-12-17 1582 237396 225 16439699 69.60 69.60 68.80 69.30 0.30 0.43% 69.20 4 69.30 7 19.86
2021-12-20 1582 149965 287 10396508 69.70 69.70 69.10 69.40 0.10 0.14% 69.20 4 69.40 7 19.89
2021-12-21 1582 196476 366 13682430 69.90 69.90 69.10 69.90 0.50 0.72% 69.80 1 69.90 22 20.03
2021-12-22 1582 236482 303 16542215 70.00 70.20 69.70 70.00 0.10 0.14% 69.90 21 70.00 7 20.06
2021-12-23 1582 166186 316 11629553 70.30 70.30 69.80 70.00 0.00 0% 69.90 1 70.00 24 20.06
2021-12-24 1582 149006 165 10401900 70.10 70.10 69.60 69.80 0.20 -0.29% 69.70 3 69.90 23 20.00
2021-12-27 1582 225125 431 15604251 70.20 70.20 69.00 69.10 0.70 -1% 69.10 1 69.20 27 19.80
2021-12-28 1582 248077 192 17141255 69.20 69.60 68.80 69.60 0.50 0.72% 69.50 6 69.60 4 19.94
2021-12-29 1582 247116 212 17271122 69.70 70.00 69.70 70.00 0.40 0.57% 69.90 9 70.00 18 20.06
2021-12-30 1582 244765 205 17132155 70.30 70.30 69.20 70.20 0.20 0.29% 70.10 1 70.20 14 20.11