群光(2385)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　　　85.80
0
0%		85.70
-0.1
-0.12%		 87.40
1.7
1.98%		86.60
-0.8
-0.92%		 　87.60
1
1.15%		86.10
-1.5
-1.71%		86.10
0
0%		86.40
0.3
0.35%		86.90
0.5
0.58%		 　87.40
0.5
0.58%		87.40
0
0%		87.20
-0.2
-0.23%		86.50
-0.7
-0.8%		87.70
1.2
1.39%		 　88.60
0.9
1.03%		87.90
-0.7
-0.79%		90.00
2.1
2.39%		89.20
-0.8
-0.89%		86.50
-2.7
-3.03%		 87.39
2 月　88.40
1.9
2.2%		88.40
0
0%		87.30
-1.1
-1.24%		 　　　　　　　　　　　88.10
0.8
0.92%		88.30
0.2
0.23%		88.50
0.2
0.23%		 　　91.20
2.7
3.05%		 95.00
3.8
4.17%		 90.89
3 月　92.60
-2.4
-2.53%		93.80
1.2
1.3%		94.10
0.3
0.32%		94.30
0.2
0.21%		 　93.90
-0.4
-0.42%		94.30
0.4
0.43%		94.10
-0.2
-0.21%		95.70
1.6
1.7%		96.60
0.9
0.94%		 　95.60
-1
-1.04%		95.70
0.1
0.1%		95.20
-0.5
-0.52%		95.70
0.5
0.53%		95.30
-0.4
-0.42%		 　96.70
1.4
1.47%		98.00
1.3
1.34%		99.00
1
1.02%		102.00
3
3.03%		99.40
-2.6
-2.55%		 　100.50
1.1
1.11%		102.50
2
1.99%		 96.72
4 月103.00
0.5
0.49%		 　　　104.00
1
0.97%		106.00
2
1.92%		106.00
0
0%		90.60
-15.4
-14.53%		 　92.00
1.4
1.55%		89.40
-2.6
-2.83%		89.70
0.3
0.34%		88.40
-1.3
-1.45%		88.10
-0.3
-0.34%		 　88.10
0
0%		87.80
-0.3
-0.34%		86.20
-1.6
-1.82%		86.40
0.2
0.23%		85.80
-0.6
-0.69%		 　86.30
0.5
0.58%		85.00
-1.3
-1.51%		84.80
-0.2
-0.24%		84.50
-0.3
-0.35%		 90.87
5 月　　84.60
0.1
0.12%		83.40
-1.2
-1.42%		80.70
-2.7
-3.24%		80.70
0
0%		84.90
4.2
5.2%		 　82.20
-2.7
-3.18%		79.30
-2.9
-3.53%		80.40
1.1
1.39%		79.20
-1.2
-1.49%		79.10
-0.1
-0.13%		 　78.20
-0.9
-1.14%		79.00
0.8
1.02%		78.00
-1
-1.27%		78.90
0.9
1.15%		78.50
-0.4
-0.51%		 　77.40
-1.1
-1.4%		77.90
0.5
0.65%		76.30
-1.6
-2.05%		76.40
0.1
0.13%		77.40
1
1.31%		 77.80
0.4
0.52%		79.37
6 月81.60
3.8
4.88%		78.20
-3.4
-4.17%		79.00
0.8
1.02%		77.80
-1.2
-1.52%		 　77.20
-0.6
-0.77%		77.40
0.2
0.26%		77.10
-0.3
-0.39%		77.40
0.3
0.39%		78.40
1
1.29%		 　　78.90
0.5
0.64%		78.90
0
0%		78.70
-0.2
-0.25%		80.30
1.6
2.03%		 　79.00
-1.3
-1.62%		79.00
0
0%		80.30
1.3
1.65%		81.20
0.9
1.12%		81.40
0.2
0.25%		 　81.30
-0.1
-0.12%		80.40
-0.9
-1.11%		80.40
0
0%		 79.21
7 月79.20
-1.2
-1.49%		79.20
0
0%		 　80.10
0.9
1.14%		80.00
-0.1
-0.12%		81.30
1.3
1.63%		80.70
-0.6
-0.74%		80.40
-0.3
-0.37%		 　80.40
0
0%		80.50
0.1
0.12%		80.40
-0.1
-0.12%		81.30
0.9
1.12%		81.50
0.2
0.25%		 　81.50
0
0%		81.00
-0.5
-0.61%		80.50
-0.5
-0.62%		81.00
0.5
0.62%		81.10
0.1
0.12%		 　82.50
1.4
1.73%		82.00
-0.5
-0.61%		80.30
-1.7
-2.07%		80.00
-0.3
-0.37%		80.50
0.5
0.63%		 80.75
8 月　80.40
-0.1
-0.12%		79.80
-0.6
-0.75%		79.60
-0.2
-0.25%		79.80
0.2
0.25%		79.40
-0.4
-0.5%		 　78.80
-0.6
-0.76%		77.90
-0.9
-1.14%		77.90
0
0%		77.90
0
0%		77.40
-0.5
-0.64%		 　77.00
-0.4
-0.52%		78.10
1.1
1.43%		78.50
0.4
0.51%		78.30
-0.2
-0.25%		79.00
0.7
0.89%		 　79.20
0.2
0.25%		79.60
0.4
0.51%		79.80
0.2
0.25%		79.70
-0.1
-0.13%		79.30
-0.4
-0.5%		 　79.00
-0.3
-0.38%		78.50
-0.5
-0.63%		78.8
9 月78.60
0.1
0.13%		79.40
0.8
1.02%		78.60
-0.8
-1.01%		 　78.80
0.2
0.25%		78.50
-0.3
-0.38%		77.80
-0.7
-0.89%		78.00
0.2
0.26%		78.00
0
0%		 　78.60
0.6
0.77%		78.30
-0.3
-0.38%		78.30
0
0%		78.00
-0.3
-0.38%		78.90
0.9
1.15%		 　　　77.00
-1.9
-2.41%		77.60
0.6
0.78%		77.30
-0.3
-0.39%		 　77.50
0.2
0.26%		77.50
0
0%		76.90
-0.6
-0.77%		77.00
0.1
0.13%		 77.98
10 月77.00
0
0%		 　77.40
0.4
0.52%		77.30
-0.1
-0.13%		76.80
-0.5
-0.65%		78.60
1.8
2.34%		78.90
0.3
0.38%		 　　78.90
0
0%		79.20
0.3
0.38%		79.20
0
0%		78.90
-0.3
-0.38%		 　78.20
-0.7
-0.89%		78.80
0.6
0.77%		79.00
0.2
0.25%		77.70
-1.3
-1.65%		79.30
1.6
2.06%		 　79.20
-0.1
-0.13%		79.30
0.1
0.13%		79.80
0.5
0.63%		80.30
0.5
0.63%		79.40
-0.9
-1.12%		 78.74
11 月80.20
0.8
1.01%		80.00
-0.2
-0.25%		80.70
0.7
0.88%		79.80
-0.9
-1.12%		79.60
-0.2
-0.25%		 　80.70
1.1
1.38%		80.80
0.1
0.12%		81.70
0.9
1.11%		81.50
-0.2
-0.24%		81.40
-0.1
-0.12%		 　82.00
0.6
0.74%		82.50
0.5
0.61%		82.00
-0.5
-0.61%		81.00
-1
-1.22%		81.40
0.4
0.49%		 　81.60
0.2
0.25%		81.10
-0.5
-0.61%		80.40
-0.7
-0.86%		80.20
-0.2
-0.25%		79.60
-0.6
-0.75%		 　79.60
0
0%		79.50
-0.1
-0.13%		 80.82
12 月80.90
1.4
1.76%		80.90
0
0%		81.10
0.2
0.25%		 　81.80
0.7
0.86%		81.70
-0.1
-0.12%		81.70
0
0%		81.80
0.1
0.12%		81.30
-0.5
-0.61%		 　81.30
0
0%		80.50
-0.8
-0.98%		80.60
0.1
0.12%		81.70
1.1
1.36%		82.00
0.3
0.37%		 　82.10
0.1
0.12%		81.60
-0.5
-0.61%		81.30
-0.3
-0.37%		82.20
0.9
1.11%		82.20
0
0%		 　82.40
0.2
0.24%		82.30
-0.1
-0.12%		82.40
0.1
0.12%		82.30
-0.1
-0.12%		　81.68

說明:最高漲幅:5.2%最低跌幅:-14.53% 最高價:106.00最低價:76.30平均價:83.35,灰色底表示週末,漲145天(120.4)元,跌124天(-119.3)元,平盤33天
5%=2,4%=2,3%=3,2%=20,1%=69,0%=82,-0%=1,-1%=2,-2%=11,-3%=13,-4%=44,-5%=53,

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 2385 735298 542 63257838 85.50 86.40 85.50 85.80 0.40 0% 85.80 22 86.10 11 11.01
2021-01-05 2385 1859477 1352 159444558 85.90 86.30 85.30 85.70 0.10 -0.12% 85.70 2 85.80 1 11.00
2021-01-07 2385 2692190 1961 235256993 86.50 88.00 86.30 87.40 1.40 1.98% 87.40 26 87.50 2 11.22
2021-01-08 2385 3954514 2376 345801731 88.00 88.60 86.60 86.60 0.80 -0.92% 86.60 3 86.90 36 11.12
2021-01-11 2385 1384785 806 120709893 86.60 87.80 86.50 87.60 1.00 1.15% 87.50 10 87.60 18 11.25
2021-01-12 2385 1492492 1176 129079584 87.60 87.60 86.10 86.10 1.50 -1.71% 86.10 45 86.50 11 11.05
2021-01-13 2385 2036253 1430 176556731 86.50 87.40 86.10 86.10 0.00 0% 86.10 25 86.90 4 11.05
2021-01-14 2385 3485541 2582 300539086 86.40 86.90 85.00 86.40 0.30 0.35% 86.40 37 86.60 7 11.09
2021-01-15 2385 2269767 1767 196940417 86.10 87.30 85.90 86.90 0.50 0.58% 86.80 6 86.90 32 11.16
2021-01-18 2385 2078068 1626 182001114 86.60 88.20 86.10 87.40 0.50 0.58% 87.40 6 87.60 55 11.22
2021-01-19 2385 2810111 1490 248059033 87.20 89.00 87.20 87.40 0.00 0% 87.40 11 87.80 2 11.22
2021-01-20 2385 2405082 1694 210789235 87.10 88.50 87.10 87.20 0.20 -0.23% 87.20 128 87.40 9 11.19
2021-01-21 2385 1636034 1003 142303411 87.30 88.00 86.50 86.50 0.70 -0.8% 86.50 76 86.80 8 11.10
2021-01-22 2385 2359402 1545 206589720 87.70 88.20 86.70 87.70 1.20 1.39% 87.60 20 87.80 2 11.26
2021-01-25 2385 2127496 1613 187546290 87.10 88.60 87.10 88.60 0.90 1.03% 88.50 6 88.60 54 11.37
2021-01-26 2385 3257769 2193 288426788 88.60 89.70 87.60 87.90 0.70 -0.79% 87.80 3 87.90 19 11.28
2021-01-27 2385 2882717 2009 257601238 88.40 90.00 88.20 90.00 2.10 2.39% 89.70 1 90.00 245 11.55
2021-01-28 2385 2924609 2041 260977031 89.20 90.50 88.50 89.20 0.80 -0.89% 89.00 6 89.20 20 11.45
2021-01-29 2385 3211864 1980 281607162 88.50 89.00 86.50 86.50 2.70 -3.03% 86.50 17 87.00 2 11.10
2021-02-02 2385 2206134 1718 194684737 87.20 88.80 87.20 88.40 1.20 2.2% 88.20 3 88.40 61 11.35
2021-02-03 2385 1443560 963 127407608 88.10 88.70 87.20 88.40 0.00 0% 88.30 7 88.40 7 11.35
2021-02-04 2385 2224111 1467 195166089 88.00 88.60 87.30 87.30 1.10 -1.24% 87.30 6 87.40 4 11.21
2021-02-17 2385 3657457 2528 322652249 87.50 89.10 87.10 88.10 0.70 0.92% 88.10 37 88.20 28 11.31
2021-02-18 2385 2781184 1752 244784661 88.10 88.40 87.50 88.30 0.20 0.23% 88.20 28 88.30 15 11.34
2021-02-19 2385 3089716 2074 273020999 87.70 89.30 87.60 88.50 0.20 0.23% 88.40 99 88.50 1 11.36
2021-02-23 2385 2699223 1762 246061817 89.80 91.50 89.60 91.20 0.40 3.05% 91.20 27 91.40 1 11.71
2021-02-25 2385 4364122 3216 411981399 93.50 95.70 93.30 95.00 4.10 4.17% 94.90 3 95.00 231 12.20
2021-03-02 2385 3051248 1704 285954117 94.70 95.00 92.60 92.60 1.20 -2.53% 92.60 2 92.80 1 11.89
2021-03-03 2385 2232964 1723 208526674 92.90 94.10 92.40 93.80 1.20 1.3% 93.60 7 93.80 5 12.04
2021-03-04 2385 3073507 2098 289971264 93.80 95.00 93.50 94.10 0.30 0.32% 94.10 60 94.40 3 12.08
2021-03-05 2385 2332344 1711 218847624 94.10 94.30 93.00 94.30 0.20 0.21% 94.20 17 94.30 232 12.11
2021-03-08 2385 1692084 1159 159020758 94.30 94.70 93.50 93.90 0.40 -0.42% 93.80 2 93.90 7 12.05
2021-03-09 2385 2142176 1400 201278855 94.00 94.30 93.00 94.30 0.40 0.43% 94.20 6 94.30 41 12.11
2021-03-10 2385 1876746 1328 177297194 95.00 95.20 93.90 94.10 0.20 -0.21% 94.10 15 94.20 4 12.08
2021-03-11 2385 3117392 2195 297419206 94.40 96.00 94.40 95.70 1.60 1.7% 95.70 1 95.80 14 12.28
2021-03-12 2385 2449081 1951 235939212 96.20 97.00 95.80 96.60 0.90 0.94% 96.50 5 96.60 51 12.40
2021-03-15 2385 2283673 1857 218310222 96.80 96.90 95.00 95.60 1.00 -1.04% 95.60 10 95.70 1 12.27
2021-03-16 2385 4580518 3283 442546384 96.30 98.40 95.50 95.70 0.10 0.1% 95.70 68 95.80 1 12.28
2021-03-17 2385 3250515 1960 310228528 95.70 96.50 94.70 95.20 0.50 -0.52% 95.10 8 95.20 21 12.22
2021-03-18 2385 3171455 1918 304703156 95.50 96.80 95.30 95.70 0.50 0.53% 95.60 45 95.70 63 12.28
2021-03-19 2385 4748543 2136 452628292 95.00 96.20 94.20 95.30 0.40 -0.42% 95.20 106 95.30 54 12.23
2021-03-22 2385 2311669 1531 221608536 94.90 96.70 94.20 96.70 1.40 1.47% 96.50 13 96.70 35 12.41
2021-03-23 2385 2563738 1893 249511730 97.10 98.00 96.80 98.00 1.30 1.34% 97.50 3 98.00 79 12.58
2021-03-24 2385 3546188 2303 349576080 98.10 99.50 96.90 99.00 1.00 1.02% 99.00 66 99.10 55 12.71
2021-03-25 2385 6389464 4152 646534448 98.20 103.00 98.20 102.00 3.00 3.03% 101.50 221 102.00 17 13.09
2021-03-26 2385 3444869 2361 346241757 101.50 103.00 99.40 99.40 2.60 -2.55% 99.40 56 99.60 34 12.76
2021-03-29 2385 3205349 2360 321043887 99.90 101.00 99.40 100.50 1.10 1.11% 100.00 243 100.50 14 12.90
2021-03-30 2385 3591775 2125 363513427 100.00 103.00 100.00 102.50 2.00 1.99% 102.00 4 102.50 70 13.16
2021-04-01 2385 3722220 1904 383633909 102.50 104.50 101.50 103.00 1.50 0.49% 103.00 85 103.50 113 13.22
2021-04-06 2385 3226301 1535 334790134 104.00 105.00 103.00 104.00 1.00 0.97% 104.00 158 104.50 22 13.35
2021-04-07 2385 3532485 1591 370541698 104.50 106.00 104.00 106.00 2.00 1.92% 105.50 161 106.00 120 13.61
2021-04-08 2385 5354788 2495 563673435 103.50 107.00 103.50 106.00 0.00 0% 106.00 97 106.50 15 13.61
2021-04-09 2385 19120782 8906 1796767731 96.50 97.00 90.60 90.60 0.00 -14.53% 90.60 153 90.90 5 11.63
2021-04-12 2385 5250504 3056 482408356 91.80 92.80 91.00 92.00 1.40 1.55% 91.90 92 92.00 9 11.81
2021-04-13 2385 5251570 3647 474776830 91.10 92.00 89.20 89.40 2.60 -2.83% 89.40 8 89.50 11 11.48
2021-04-14 2385 4018464 2896 360457190 89.50 90.90 89.10 89.70 0.30 0.34% 89.60 4 89.70 48 11.51
2021-04-15 2385 4851250 3200 430604135 89.70 89.70 88.20 88.40 1.30 -1.45% 88.30 68 88.40 40 11.35
2021-04-16 2385 4683660 3123 412078188 87.50 88.80 87.10 88.10 0.30 -0.34% 88.10 1 88.20 3 11.31
2021-04-19 2385 4427071 2918 389837346 88.90 88.90 87.20 88.10 0.00 0% 88.10 2 88.20 26 11.31
2021-04-20 2385 3468709 2463 305102061 88.00 88.30 87.50 87.80 0.30 -0.34% 87.80 107 87.90 1 11.27
2021-04-21 2385 5172596 3612 446948860 87.40 87.50 86.10 86.20 1.60 -1.82% 86.20 53 86.30 3 11.07
2021-04-22 2385 3638512 2676 315130340 86.60 87.30 85.70 86.40 0.20 0.23% 86.40 7 86.60 1 11.09
2021-04-23 2385 2397417 1799 206099317 87.00 87.00 85.50 85.80 0.60 -0.69% 85.80 5 85.90 12 11.01
2021-04-26 2385 2079334 1676 179939632 86.10 87.20 85.80 86.30 0.50 0.58% 86.30 4 86.40 12 11.08
2021-04-27 2385 4354274 3138 371560503 86.30 86.70 85.00 85.00 1.30 -1.51% 85.00 395 85.10 41 10.91
2021-04-28 2385 4123247 2665 349813080 85.30 85.60 84.20 84.80 0.20 -0.24% 84.80 2 84.90 13 10.89
2021-04-29 2385 2068277 1470 175717939 84.80 85.80 84.50 84.50 0.30 -0.35% 84.50 67 84.70 5 10.85
2021-05-03 2385 2526524 1692 213635501 84.50 85.00 84.00 84.60 0.10 0.12% 84.60 18 84.80 15 10.86
2021-05-04 2385 5560852 3213 460081003 84.40 84.60 81.40 83.40 1.20 -1.42% 83.40 22 83.50 15 10.71
2021-05-05 2385 5199534 3589 424398096 83.00 83.30 80.60 80.70 2.70 -3.24% 80.70 102 80.90 13 10.36
2021-05-06 2385 2362805 1740 192051282 81.00 82.00 80.70 80.70 0.00 0% 80.70 82 81.00 8 10.36
2021-05-07 2385 7149236 4721 608708844 84.40 86.60 83.90 84.90 4.20 5.2% 84.90 15 85.00 114 8.52
2021-05-10 2385 5621694 4103 468328859 85.10 85.20 82.10 82.20 2.70 -3.18% 82.20 54 82.50 2 8.25
2021-05-11 2385 6658082 4939 533677943 81.40 81.50 79.30 79.30 2.90 -3.53% 79.30 52 79.50 18 7.96
2021-05-12 2385 10300142 6815 825403940 79.00 82.00 78.50 80.40 1.10 1.39% 80.40 15 80.50 2 8.07
2021-05-13 2385 6290660 4516 497202720 79.90 80.80 77.00 79.20 1.20 -1.49% 79.20 2 79.50 1 7.95
2021-05-14 2385 4610475 3210 366622390 79.20 80.40 78.90 79.10 0.10 -0.13% 79.10 6 79.20 11 7.94
2021-05-17 2385 4698440 3277 365277196 76.20 79.80 76.20 78.20 0.90 -1.14% 78.20 9 78.30 5 7.85
2021-05-18 2385 4644325 3460 365076725 77.70 79.60 77.60 79.00 0.80 1.02% 79.00 8 79.10 2 7.93
2021-05-19 2385 4790972 3170 375756780 78.90 79.40 77.80 78.00 1.00 -1.27% 78.00 18 78.40 9 7.83
2021-05-20 2385 4239034 2465 333306987 78.40 79.80 78.00 78.90 0.90 1.15% 78.80 15 78.90 20 7.92
2021-05-21 2385 5793183 3502 455425673 79.40 80.50 77.80 78.50 0.40 -0.51% 78.50 41 78.60 3 7.88
2021-05-24 2385 9307493 4396 726141956 78.00 78.80 77.40 77.40 1.10 -1.4% 77.40 65 77.60 2 7.77
2021-05-25 2385 8222602 3834 643451675 77.80 79.20 77.70 77.90 0.50 0.65% 77.90 75 78.00 4 7.82
2021-05-26 2385 12243963 6979 937177652 77.90 77.90 75.90 76.30 1.60 -2.05% 76.30 1 76.40 17 7.66
2021-05-27 2385 76448240 11074 2147483647 76.10 77.50 75.90 76.40 0.10 0.13% 76.40 569 76.60 2 7.67
2021-05-28 2385 13368954 7340 1034359863 77.20 78.00 76.70 77.40 1.00 1.31% 77.30 57 77.40 50 7.77
2021-05-31 2385 5990820 4469 465728324 78.00 78.20 77.40 77.80 0.40 0.52% 77.80 14 77.90 24 7.81
2021-06-01 2385 14060625 8869 1131802098 78.00 82.40 77.80 81.60 3.80 4.88% 81.60 174 81.70 42 8.19
2021-06-02 2385 16218800 10867 1286669086 81.20 81.80 78.10 78.20 3.40 -4.17% 78.20 203 78.30 3 7.85
2021-06-03 2385 5144967 3539 404468058 78.00 79.20 77.70 79.00 0.80 1.02% 78.90 2 79.00 60 7.93
2021-06-04 2385 5256776 3888 411155517 78.70 78.90 77.80 77.80 1.20 -1.52% 77.80 68 77.90 4 7.81
2021-06-07 2385 5790631 3806 446392734 77.90 78.00 76.20 77.20 0.60 -0.77% 77.20 3 77.30 69 7.75
2021-06-08 2385 3777418 2462 291878380 77.30 77.80 77.00 77.40 0.20 0.26% 77.40 23 77.50 49 7.77
2021-06-09 2385 2973191 2024 229987496 77.60 77.90 77.10 77.10 0.30 -0.39% 77.10 10 77.20 1 7.74
2021-06-10 2385 3344343 2038 259136333 77.30 77.80 77.10 77.40 0.30 0.39% 77.40 19 77.60 15 7.77
2021-06-11 2385 4171437 2831 326683892 77.70 78.70 77.70 78.40 1.00 1.29% 78.40 43 78.50 28 7.87
2021-06-15 2385 5358033 3700 424402137 79.00 79.80 78.80 78.90 0.50 0.64% 78.90 39 79.00 10 7.92
2021-06-16 2385 3359043 2232 265054594 78.60 79.10 78.50 78.90 0.00 0% 78.90 253 79.00 51 7.92
2021-06-17 2385 3488687 2305 274190965 78.50 79.00 78.30 78.70 0.20 -0.25% 78.70 55 78.80 33 7.90
2021-06-18 2385 6116818 3715 488720981 79.00 80.60 78.90 80.30 1.60 2.03% 80.20 4 80.30 83 8.06
2021-06-21 2385 5496016 3308 433898964 80.00 80.00 78.50 79.00 1.30 -1.62% 78.90 23 79.00 53 7.93
2021-06-22 2385 3976295 2082 314368634 79.60 79.60 78.90 79.00 0.00 0% 79.00 500 79.10 70 7.93
2021-06-23 2385 3821546 2395 305304909 79.50 80.50 79.20 80.30 1.30 1.65% 80.20 3 80.30 1 8.06
2021-06-24 2385 9974296 6575 814076028 80.80 82.50 80.60 81.20 0.90 1.12% 81.20 94 81.30 16 8.15
2021-06-25 2385 5681197 3758 463714643 81.50 82.10 81.20 81.40 0.20 0.25% 81.40 6 81.50 72 8.17
2021-06-28 2385 3711732 2637 302957118 82.30 82.30 81.20 81.30 0.10 -0.12% 81.30 32 81.40 7 8.16
2021-06-29 2385 4259904 2876 343292425 81.20 81.30 80.30 80.40 0.90 -1.11% 80.40 10 80.50 11 8.07
2021-06-30 2385 3114301 2173 250240526 80.50 80.90 80.10 80.40 0.00 0% 80.30 8 80.40 33 8.07
2021-07-01 2385 3654108 2501 291059840 80.20 80.20 79.20 79.20 1.20 -1.49% 79.20 32 79.30 5 7.95
2021-07-02 2385 3002713 1792 238672536 79.20 79.90 79.20 79.20 0.00 0% 79.20 138 79.40 30 7.95
2021-07-05 2385 2751502 1812 219408721 79.50 80.20 79.40 80.10 0.90 1.14% 80.00 32 80.10 16 8.04
2021-07-06 2385 1833378 1372 146746589 80.00 80.40 79.80 80.00 0.10 -0.12% 80.00 1 80.10 29 8.03
2021-07-07 2385 3864236 2901 312717899 80.40 81.70 80.10 81.30 1.30 1.63% 81.20 4 81.30 34 8.16
2021-07-08 2385 2996355 2263 243248856 81.50 81.80 80.70 80.70 0.60 -0.74% 80.70 48 81.00 14 8.10
2021-07-09 2385 2907455 2092 232819589 80.30 80.60 79.60 80.40 0.30 -0.37% 80.30 1 80.40 1 8.07
2021-07-12 2385 2530371 1789 203539245 81.10 81.10 80.10 80.40 0.00 0% 80.40 8 80.50 38 8.07
2021-07-13 2385 2959859 2080 239192400 80.50 81.30 80.20 80.50 0.10 0.12% 80.50 16 80.60 26 8.08
2021-07-14 2385 2573067 1530 206485441 80.50 80.80 80.00 80.40 0.10 -0.12% 80.30 10 80.40 3 8.07
2021-07-15 2385 2494493 1777 202589208 80.40 81.50 80.40 81.30 0.90 1.12% 81.30 14 81.40 195 8.16
2021-07-16 2385 2038121 1403 165828958 81.20 81.60 80.90 81.50 0.20 0.25% 81.40 6 81.50 72 8.18
2021-07-19 2385 1949440 1412 158137332 81.50 81.60 80.70 81.50 0.00 0% 81.40 7 81.50 12 8.18
2021-07-20 2385 2866835 1440 232173347 81.00 81.30 80.60 81.00 0.50 -0.61% 81.00 217 81.10 6 8.13
2021-07-21 2385 4062739 2113 326972675 81.10 81.10 80.20 80.50 0.50 -0.62% 80.40 38 80.60 36 8.08
2021-07-22 2385 1484000 994 119938700 80.50 81.20 80.50 81.00 0.50 0.62% 80.90 1 81.00 60 8.13
2021-07-23 2385 1919466 1387 155890514 81.40 81.50 81.00 81.10 0.10 0.12% 81.10 20 81.20 28 8.14
2021-07-26 2385 4682575 3311 385512092 81.60 82.80 81.40 82.50 1.40 1.73% 82.50 23 82.60 67 8.28
2021-07-27 2385 2689104 2046 221258837 82.80 83.30 81.50 82.00 0.50 -0.61% 81.90 2 82.00 64 8.23
2021-07-28 2385 4538921 3051 365442368 81.50 81.80 79.90 80.30 1.70 -2.07% 80.30 17 80.40 7 8.06
2021-07-29 2385 3081839 1960 246760653 80.50 81.10 79.80 80.00 0.30 -0.37% 79.90 163 80.00 83 8.03
2021-07-30 2385 5821231 2701 465589379 80.00 80.50 79.10 80.50 0.50 0.63% 80.00 1 80.50 47 8.08
2021-08-02 2385 1829653 1363 146541179 80.50 80.60 79.70 80.40 0.10 -0.12% 80.30 11 80.40 9 8.07
2021-08-03 2385 2452794 1986 195090384 80.00 80.10 79.20 79.80 0.60 -0.75% 79.70 23 79.80 1 8.01
2021-08-04 2385 1707202 1303 135650584 79.50 79.80 79.20 79.60 0.20 -0.25% 79.60 35 79.70 4 7.99
2021-08-05 2385 2180557 1829 173426279 79.70 80.00 79.30 79.80 0.20 0.25% 79.80 42 79.90 14 8.01
2021-08-06 2385 2273924 1729 180275242 79.70 79.80 79.10 79.40 0.40 -0.5% 79.40 34 79.50 23 7.97
2021-08-09 2385 2520430 1887 198503159 79.40 79.50 78.30 78.80 0.60 -0.76% 78.70 75 78.80 1 9.40
2021-08-10 2385 4432641 3126 345880168 78.80 79.00 77.70 77.90 0.90 -1.14% 77.90 3 78.00 16 9.30
2021-08-11 2385 3181688 1906 247793169 77.80 78.30 77.30 77.90 0.00 0% 77.80 44 78.00 290 9.30
2021-08-12 2385 2194784 1536 171257654 78.30 78.60 77.50 77.90 0.00 0% 77.90 15 78.00 2 9.30
2021-08-13 2385 3709338 2202 288107582 77.90 78.30 77.30 77.40 0.50 -0.64% 77.40 18 77.70 34 9.24
2021-08-16 2385 3343156 2213 257594065 77.10 77.40 76.80 77.00 0.40 -0.52% 77.00 22 77.10 1 9.19
2021-08-17 2385 2635545 1599 205238907 77.10 78.40 77.10 78.10 1.10 1.43% 78.00 27 78.10 15 9.32
2021-08-18 2385 2984063 1940 232972190 78.00 78.80 77.50 78.50 0.40 0.51% 78.50 6 78.60 29 9.37
2021-08-19 2385 2868750 1801 224921379 78.50 79.00 77.80 78.30 0.20 -0.25% 78.30 2 78.40 3 9.34
2021-08-20 2385 1934728 1365 152427723 78.50 79.30 78.00 79.00 0.70 0.89% 78.90 1 79.00 17 9.43
2021-08-23 2385 1405131 935 110926076 79.30 79.30 78.60 79.20 0.20 0.25% 79.20 4 79.30 53 9.45
2021-08-24 2385 1341671 1069 106578995 79.50 79.90 79.10 79.60 0.40 0.51% 79.50 6 79.60 38 9.50
2021-08-25 2385 1803875 1201 143704947 79.80 79.90 79.20 79.80 0.20 0.25% 79.70 16 79.80 61 9.52
2021-08-26 2385 1978424 1380 156771689 79.60 79.70 78.80 79.70 0.10 -0.13% 79.60 9 79.70 12 9.51
2021-08-27 2385 1672330 984 132269921 79.50 79.50 78.60 79.30 0.40 -0.5% 79.20 1 79.30 14 9.46
2021-08-30 2385 1375144 1022 108498324 79.30 79.30 78.70 79.00 0.30 -0.38% 78.90 14 79.00 10 9.43
2021-08-31 2385 2640340 1221 206864625 79.00 79.00 78.00 78.50 0.50 -0.63% 78.50 3 78.60 28 9.37
2021-09-01 2385 1329877 936 104506214 78.40 78.90 78.30 78.60 0.10 0.13% 78.60 20 78.70 3 9.38
2021-09-02 2385 1251697 972 99210355 78.60 79.50 78.60 79.40 0.80 1.02% 79.30 10 79.40 36 9.47
2021-09-03 2385 2245078 1494 176900394 79.70 79.70 78.60 78.60 0.80 -1.01% 78.50 130 78.60 21 9.38
2021-09-06 2385 825841 756 65212921 78.70 79.30 78.70 78.80 0.20 0.25% 78.70 23 78.80 5 9.40
2021-09-07 2385 883359 827 69306147 78.90 79.10 78.10 78.50 0.30 -0.38% 78.30 6 78.50 12 9.37
2021-09-08 2385 1631781 1176 127392066 78.70 78.80 77.80 77.80 0.70 -0.89% 77.80 37 77.90 7 9.28
2021-09-09 2385 850826 753 66349046 77.80 78.40 77.50 78.00 0.20 0.26% 78.00 24 78.10 3 9.31
2021-09-10 2385 1348211 1085 105225999 78.10 78.30 77.80 78.00 0.00 0% 78.00 147 78.10 4 9.31
2021-09-13 2385 742051 625 58088532 78.00 78.60 77.90 78.60 0.60 0.77% 78.50 5 78.60 10 9.38
2021-09-14 2385 892490 759 69977967 78.60 78.60 78.20 78.30 0.30 -0.38% 78.30 1 78.40 7 9.34
2021-09-15 2385 1673692 1156 130985532 78.50 78.60 78.00 78.30 0.00 0% 78.20 3 78.30 12 9.34
2021-09-16 2385 1680729 976 131191525 78.30 78.40 78.00 78.00 0.30 -0.38% 78.00 123 78.10 16 9.31
2021-09-17 2385 1798000 731 141429200 78.00 78.90 78.00 78.90 0.90 1.15% 78.60 2 78.90 59 9.42
2021-09-22 2385 7202054 4544 556784609 78.00 78.10 77.00 77.00 1.90 -2.41% 77.00 100 77.20 1 9.19
2021-09-23 2385 4037163 2434 311249180 77.30 77.60 76.70 77.60 0.60 0.78% 77.50 12 77.60 40 9.26
2021-09-24 2385 4285013 2764 330500324 77.60 77.80 76.90 77.30 0.30 -0.39% 77.20 2 77.30 1 9.22
2021-09-27 2385 3387615 2043 261219735 77.40 77.50 76.80 77.50 0.20 0.26% 77.30 11 77.50 58 9.25
2021-09-28 2385 607283 541 46925103 77.00 77.50 76.90 77.50 0.00 0% 77.40 5 77.50 57 9.25
2021-09-29 2385 1554767 1052 119624104 77.00 77.30 76.60 76.90 0.60 -0.77% 76.90 15 77.00 8 9.18
2021-09-30 2385 1052057 713 81018679 76.90 77.30 76.70 77.00 0.10 0.13% 77.00 19 77.10 10 9.19
2021-10-01 2385 2251140 1576 172851350 76.90 77.10 76.30 77.00 0.00 0% 76.90 34 77.00 38 9.19
2021-10-04 2385 1479894 1004 114689865 77.10 77.80 77.10 77.40 0.40 0.52% 77.30 7 77.40 4 9.24
2021-10-05 2385 1017885 759 78601209 77.40 77.60 76.70 77.30 0.10 -0.13% 77.20 2 77.40 2 9.22
2021-10-06 2385 2470563 1677 189844810 77.50 77.60 76.60 76.80 0.50 -0.65% 76.70 25 76.90 2 9.16
2021-10-07 2385 2930634 1654 229229517 77.50 78.70 77.50 78.60 1.80 2.34% 78.50 27 78.60 9 9.38
2021-10-08 2385 2057312 1344 161982183 78.20 79.10 78.20 78.90 0.30 0.38% 78.90 18 79.00 76 9.42
2021-10-12 2385 2222524 1247 174441381 78.50 79.30 77.00 78.90 0.00 0% 78.90 33 79.00 37 9.42
2021-10-13 2385 1895223 1076 149645120 79.00 79.20 78.50 79.20 0.30 0.38% 79.10 21 79.20 62 9.45
2021-10-14 2385 1084111 644 85790363 79.00 79.40 78.90 79.20 0.00 0% 79.10 21 79.20 47 9.45
2021-10-15 2385 1181013 900 93198523 79.20 79.20 78.60 78.90 0.30 -0.38% 78.90 1 79.00 18 9.42
2021-10-18 2385 1886394 1585 147674980 78.60 79.00 78.00 78.20 0.70 -0.89% 78.00 36 78.20 12 9.33
2021-10-19 2385 1317359 869 103838729 78.30 79.00 78.30 78.80 0.60 0.77% 78.80 10 78.90 4 9.40
2021-10-20 2385 1965936 1273 155805164 79.10 79.60 78.90 79.00 0.20 0.25% 79.00 33 79.20 18 9.43
2021-10-21 2385 3319444 1335 260173251 78.80 79.50 77.70 77.70 1.30 -1.65% 77.70 20 78.00 300 9.27
2021-10-22 2385 3109788 1399 246337174 78.20 79.50 78.20 79.30 1.60 2.06% 79.30 9 79.40 9 9.46
2021-10-25 2385 935013 641 74193853 79.00 79.50 79.00 79.20 0.10 -0.13% 79.20 10 79.40 8 9.45
2021-10-26 2385 1640564 1138 130351435 79.50 79.90 79.20 79.30 0.10 0.13% 79.20 44 79.30 17 9.46
2021-10-27 2385 916169 729 72946777 79.10 79.80 79.10 79.80 0.50 0.63% 79.70 12 79.80 65 9.52
2021-10-28 2385 1282136 894 102752110 79.60 80.40 79.60 80.30 0.50 0.63% 80.20 5 80.30 18 9.58
2021-10-29 2385 2283112 1374 182467625 80.80 80.90 79.20 79.40 0.90 -1.12% 79.40 32 79.50 1 9.47
2021-11-01 2385 724538 573 57994477 79.80 80.20 79.70 80.20 0.80 1.01% 80.10 39 80.20 3 9.57
2021-11-02 2385 1488327 1010 119337966 80.40 80.80 79.70 80.00 0.20 -0.25% 80.00 3 80.10 11 9.55
2021-11-03 2385 1178629 933 94834909 80.00 80.80 79.90 80.70 0.70 0.88% 80.70 37 80.80 81 9.63
2021-11-04 2385 1749417 1597 140060026 80.90 80.90 79.80 79.80 0.90 -1.12% 79.80 14 79.90 36 9.52
2021-11-05 2385 1417374 1493 112671850 79.80 79.90 79.10 79.60 0.20 -0.25% 79.60 9 79.70 13 9.82
2021-11-08 2385 1972567 1229 158047411 80.00 80.70 79.70 80.70 1.10 1.38% 80.60 2 80.70 51 9.95
2021-11-09 2385 2093119 1401 168634821 80.70 80.90 80.10 80.80 0.10 0.12% 80.70 21 80.80 11 9.96
2021-11-10 2385 3215401 2295 262143836 80.80 81.80 80.80 81.70 0.90 1.11% 81.60 2 81.70 56 10.07
2021-11-11 2385 1081027 1000 87910553 81.60 81.60 81.10 81.50 0.20 -0.24% 81.40 2 81.50 2 10.05
2021-11-12 2385 1080774 868 88007414 81.50 81.60 81.30 81.40 0.10 -0.12% 81.40 1 81.50 27 10.04
2021-11-15 2385 1789775 1409 146197934 81.50 82.00 81.30 82.00 0.60 0.74% 81.90 11 82.00 36 10.11
2021-11-16 2385 2222466 1616 182581131 82.10 82.50 81.60 82.50 0.50 0.61% 82.40 24 82.50 96 10.17
2021-11-17 2385 1554334 1306 127549418 82.50 82.50 81.80 82.00 0.50 -0.61% 82.00 10 82.10 3 10.11
2021-11-18 2385 2344046 1596 190066137 82.00 82.00 80.80 81.00 1.00 -1.22% 81.00 47 81.10 5 9.99
2021-11-19 2385 1537940 936 124529239 81.10 81.40 80.70 81.40 0.40 0.49% 81.30 16 81.40 3 10.04
2021-11-22 2385 1151060 717 93809861 81.60 81.80 81.30 81.60 0.20 0.25% 81.50 60 81.60 1 10.06
2021-11-23 2385 1511021 1169 122539071 81.50 81.70 80.80 81.10 0.50 -0.61% 81.00 24 81.10 6 10.00
2021-11-24 2385 1452556 1109 116985699 80.90 81.30 80.30 80.40 0.70 -0.86% 80.40 18 80.50 18 9.91
2021-11-25 2385 1565039 1209 125382370 80.40 80.50 79.90 80.20 0.20 -0.25% 80.20 4 80.30 4 9.89
2021-11-26 2385 1269175 906 101446581 80.10 80.40 79.60 79.60 0.60 -0.75% 79.60 26 79.70 3 9.82
2021-11-29 2385 1308311 878 103712557 79.20 79.80 78.70 79.60 0.00 0% 79.60 106 79.70 49 9.82
2021-11-30 2385 2094673 1066 167271386 79.60 80.40 79.50 79.50 0.10 -0.13% 79.50 43 79.90 24 9.80
2021-12-01 2385 1530796 1146 123180955 79.50 81.30 79.50 80.90 1.40 1.76% 80.80 1 81.00 37 9.98
2021-12-02 2385 1342267 1092 108562062 80.90 81.10 80.30 80.90 0.00 0% 80.80 6 80.90 8 9.98
2021-12-03 2385 810091 696 65656392 80.90 81.30 80.50 81.10 0.20 0.25% 81.10 3 81.20 8 10.00
2021-12-06 2385 2959749 1909 232463470 81.10 82.00 81.10 81.80 0.70 0.86% 81.70 4 81.80 6 10.09
2021-12-07 2385 1739416 2536 141971719 82.10 82.20 81.30 81.70 0.10 -0.12% 81.60 1 81.70 7 10.07
2021-12-08 2385 1530925 1731 125198083 82.00 82.00 81.60 81.70 0.00 0% 81.70 19 81.80 1 10.07
2021-12-09 2385 1268917 1480 103439728 81.70 82.00 81.10 81.80 0.10 0.12% 81.70 7 81.80 95 10.09
2021-12-10 2385 1251323 1119 102190946 82.00 82.00 81.30 81.30 0.50 -0.61% 81.30 19 81.50 4 10.02
2021-12-13 2385 1260238 965 102353810 81.50 81.50 81.00 81.30 0.00 0% 81.20 1 81.30 6 10.02
2021-12-14 2385 833640 650 67309486 80.90 81.40 80.50 80.50 0.80 -0.98% 80.50 113 80.60 1 9.93
2021-12-15 2385 853223 617 68730227 80.30 80.80 80.20 80.60 0.10 0.12% 80.50 44 80.60 2 9.94
2021-12-16 2385 1920424 1380 156391249 80.70 81.80 80.70 81.70 1.10 1.36% 81.60 4 81.70 3 10.07
2021-12-17 2385 3406792 2076 278684609 81.80 82.00 81.10 82.00 0.30 0.37% 81.80 20 82.00 31 10.11
2021-12-20 2385 2668789 1048 218579923 81.90 82.10 81.20 82.10 0.10 0.12% 82.00 9 82.10 7 10.12
2021-12-21 2385 2463719 1062 201250099 81.80 82.00 81.50 81.60 0.50 -0.61% 81.60 30 81.70 13 10.06
2021-12-22 2385 2238772 1321 182218186 81.60 82.00 81.20 81.30 0.30 -0.37% 81.30 73 81.40 17 10.02
2021-12-23 2385 2768240 1389 226935870 81.90 82.40 81.50 82.20 0.90 1.11% 82.10 7 82.20 57 10.14
2021-12-24 2385 1154692 1330 94863711 82.20 82.40 81.80 82.20 0.00 0% 82.10 32 82.20 26 10.14
2021-12-27 2385 1180266 1140 97110772 82.20 82.40 82.10 82.40 0.20 0.24% 82.20 8 82.40 2 10.16
2021-12-28 2385 1232274 1229 101425504 82.40 82.60 81.90 82.30 0.10 -0.12% 82.20 75 82.30 11 10.15
2021-12-29 2385 1489339 898 122588596 82.50 82.60 81.90 82.40 0.10 0.12% 82.40 49 82.50 165 10.16
2021-12-30 2385 1312244 1116 108167019 82.40 82.60 82.30 82.30 0.10 -0.12% 82.30 74 82.40 15 10.15