創見(2451)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　　　66.00
0
0%		65.30
-0.7
-1.06%		 64.70
-0.6
-0.92%		64.30
-0.4
-0.62%		 　64.30
0
0%		64.00
-0.3
-0.47%		63.90
-0.1
-0.16%		64.10
0.2
0.31%		63.70
-0.4
-0.62%		 　63.30
-0.4
-0.63%		63.60
0.3
0.47%		62.80
-0.8
-1.26%		62.40
-0.4
-0.64%		62.00
-0.4
-0.64%		 　62.80
0.8
1.29%		62.20
-0.6
-0.96%		62.10
-0.1
-0.16%		61.70
-0.4
-0.64%		61.60
-0.1
-0.16%		 63.35
2 月　61.90
0.3
0.49%		61.60
-0.3
-0.48%		61.60
0
0%		 　　　　　　　　　　　63.50
1.9
3.08%		64.50
1
1.57%		64.90
0.4
0.62%		 　　65.50
0.6
0.92%		 65.70
0.2
0.31%		 64.84
3 月　66.40
0.7
1.07%		66.60
0.2
0.3%		65.60
-1
-1.5%		65.20
-0.4
-0.61%		 　65.00
-0.2
-0.31%		64.80
-0.2
-0.31%		64.50
-0.3
-0.46%		65.20
0.7
1.09%		65.30
0.1
0.15%		 　64.80
-0.5
-0.77%		65.30
0.5
0.77%		64.40
-0.9
-1.38%		64.90
0.5
0.78%		65.70
0.8
1.23%		 　64.00
-1.7
-2.59%		63.70
-0.3
-0.47%		63.60
-0.1
-0.16%		63.80
0.2
0.31%		64.60
0.8
1.25%		 　65.20
0.6
0.93%		65.30
0.1
0.15%		 64.93
4 月65.40
0.1
0.15%		 　　　66.40
1
1.53%		66.40
0
0%		69.90
3.5
5.27%		70.20
0.3
0.43%		 　71.40
1.2
1.71%		71.40
0
0%		71.00
-0.4
-0.56%		71.00
0
0%		71.10
0.1
0.14%		 　75.60
4.5
6.33%		76.60
1
1.32%		80.40
3.8
4.96%		78.80
-1.6
-1.99%		84.30
5.5
6.98%		 　86.10
1.8
2.14%		80.60
-5.5
-6.39%		78.80
-1.8
-2.23%		80.50
1.7
2.16%		 74.95
5 月　　79.20
-1.3
-1.61%		75.50
-3.7
-4.67%		74.10
-1.4
-1.85%		72.90
-1.2
-1.62%		76.30
3.4
4.66%		 　77.00
0.7
0.92%		71.50
-5.5
-7.14%		69.10
-2.4
-3.36%		68.50
-0.6
-0.87%		69.40
0.9
1.31%		 　66.50
-2.9
-4.18%		69.30
2.8
4.21%		69.40
0.1
0.14%		68.60
-0.8
-1.15%		69.50
0.9
1.31%		 　69.80
0.3
0.43%		72.20
2.4
3.44%		71.10
-1.1
-1.52%		70.20
-0.9
-1.27%		71.20
1
1.42%		 70.90
-0.3
-0.42%		71.43
6 月73.30
2.4
3.39%		72.20
-1.1
-1.5%		72.80
0.6
0.83%		73.30
0.5
0.69%		 　72.20
-1.1
-1.5%		71.90
-0.3
-0.42%		71.70
-0.2
-0.28%		72.50
0.8
1.12%		72.30
-0.2
-0.28%		 　　73.70
1.4
1.94%		72.60
-1.1
-1.49%		72.80
0.2
0.28%		72.00
-0.8
-1.1%		 　70.90
-1.1
-1.53%		71.20
0.3
0.42%		72.20
1
1.4%		73.60
1.4
1.94%		73.20
-0.4
-0.54%		 　77.90
4.7
6.42%		73.60
-4.3
-5.52%		73.90
0.3
0.41%		 72.97
7 月72.70
-1.2
-1.62%		73.30
0.6
0.83%		 　72.60
-0.7
-0.95%		71.80
-0.8
-1.1%		71.50
-0.3
-0.42%		71.80
0.3
0.42%		72.40
0.6
0.84%		 　72.30
-0.1
-0.14%		72.10
-0.2
-0.28%		72.00
-0.1
-0.14%		72.20
0.2
0.28%		72.60
0.4
0.55%		 　71.80
-0.8
-1.1%		71.30
-0.5
-0.7%		70.70
-0.6
-0.84%		71.10
0.4
0.57%		70.80
-0.3
-0.42%		 　70.90
0.1
0.14%		70.90
0
0%		69.80
-1.1
-1.55%		70.30
0.5
0.72%		70.00
-0.3
-0.43%		 71.6
8 月　70.70
0.7
1%		70.80
0.1
0.14%		73.10
2.3
3.25%		72.50
-0.6
-0.82%		74.90
2.4
3.31%		 　73.20
-1.7
-2.27%		74.70
1.5
2.05%		72.80
-1.9
-2.54%		71.20
-1.6
-2.2%		68.00
-3.2
-4.49%		 　67.20
-0.8
-1.18%		67.60
0.4
0.6%		68.20
0.6
0.89%		67.10
-1.1
-1.61%		66.70
-0.4
-0.6%		 　68.00
1.3
1.95%		68.20
0.2
0.29%		68.70
0.5
0.73%		69.00
0.3
0.44%		69.40
0.4
0.58%		 　69.70
0.3
0.43%		69.40
-0.3
-0.43%		69.97
9 月70.80
1.4
2.02%		69.80
-1
-1.41%		69.80
0
0%		 　69.20
-0.6
-0.86%		68.80
-0.4
-0.58%		67.70
-1.1
-1.6%		67.60
-0.1
-0.15%		68.60
1
1.48%		 　67.90
-0.7
-1.02%		67.90
0
0%		67.30
-0.6
-0.88%		67.80
0.5
0.74%		68.10
0.3
0.44%		 　　　67.30
-0.8
-1.17%		68.00
0.7
1.04%		68.10
0.1
0.15%		 　67.90
-0.2
-0.29%		67.90
0
0%		66.80
-1.1
-1.62%		67.10
0.3
0.45%		 68.11
10 月66.10
-1
-1.49%		 　66.00
-0.1
-0.15%		66.30
0.3
0.45%		66.80
0.5
0.75%		67.10
0.3
0.45%		67.10
0
0%		 　　66.10
-1
-1.49%		65.60
-0.5
-0.76%		65.60
0
0%		66.70
1.1
1.68%		 　66.60
-0.1
-0.15%		67.00
0.4
0.6%		67.60
0.6
0.9%		68.20
0.6
0.89%		67.60
-0.6
-0.88%		 　67.90
0.3
0.44%		68.10
0.2
0.29%		68.10
0
0%		67.80
-0.3
-0.44%		67.50
-0.3
-0.44%		 67
11 月67.80
0.3
0.44%		68.00
0.2
0.29%		68.10
0.1
0.15%		68.20
0.1
0.15%		69.00
0.8
1.17%		 　70.00
1
1.45%		70.00
0
0%		70.00
0
0%		68.60
-1.4
-2%		70.00
1.4
2.04%		 　69.00
-1
-1.43%		69.00
0
0%		70.10
1.1
1.59%		70.60
0.5
0.71%		71.10
0.5
0.71%		 　71.80
0.7
0.98%		70.50
-1.3
-1.81%		70.50
0
0%		70.10
-0.4
-0.57%		69.10
-1
-1.43%		 　69.00
-0.1
-0.14%		69.30
0.3
0.43%		 69.6
12 月69.60
0.3
0.43%		69.80
0.2
0.29%		69.80
0
0%		 　70.30
0.5
0.72%		70.30
0
0%		70.30
0
0%		70.20
-0.1
-0.14%		70.20
0
0%		 　70.70
0.5
0.71%		70.60
-0.1
-0.14%		70.50
-0.1
-0.14%		71.30
0.8
1.13%		72.60
1.3
1.82%		 　72.90
0.3
0.41%		73.10
0.2
0.27%		72.80
-0.3
-0.41%		73.90
1.1
1.51%		73.80
-0.1
-0.14%		 　73.80
0
0%		73.00
-0.8
-1.08%		73.00
0
0%		73.10
0.1
0.14%		　71.67

說明:最高漲幅:6.98%最低跌幅:-7.14% 最高價:86.10最低價:61.60平均價:69.35,灰色底表示週末,漲146天(127.7)元,跌131天(-112)元,平盤25天
7%=1,6%=4,5%=3,4%=1,3%=6,2%=20,1%=59,0%=77,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=25,-6%=41,-7%=54,

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 2451 1649021 1074 107982159 65.10 66.40 64.40 66.00 1.00 0% 65.90 7 66.00 48 21.29
2021-01-05 2451 988058 750 64573057 66.00 66.00 65.10 65.30 0.70 -1.06% 65.20 10 65.30 12 21.06
2021-01-07 2451 1158273 831 74585095 64.90 64.90 64.20 64.70 0.30 -0.92% 64.30 12 64.70 6 20.87
2021-01-08 2451 858874 617 55324278 64.70 64.80 64.20 64.30 0.40 -0.62% 64.30 1 64.40 20 20.74
2021-01-11 2451 1089212 767 70064138 64.30 64.80 64.10 64.30 0.00 0% 64.30 14 64.40 5 20.74
2021-01-12 2451 1056334 699 67877700 64.30 64.70 64.00 64.00 0.30 -0.47% 64.00 81 64.20 13 20.65
2021-01-13 2451 1201220 743 76970978 64.00 64.40 63.80 63.90 0.10 -0.16% 63.90 23 64.00 31 20.61
2021-01-14 2451 1338750 950 85425915 63.80 64.10 63.50 64.10 0.20 0.31% 64.00 2 64.10 15 20.68
2021-01-15 2451 1739459 1193 110723447 64.10 64.50 63.30 63.70 0.40 -0.62% 63.50 10 63.70 8 20.55
2021-01-18 2451 1474946 983 92819294 63.70 63.70 62.50 63.30 0.40 -0.63% 63.20 1 63.30 5 20.42
2021-01-19 2451 664821 520 42121342 63.50 63.60 63.10 63.60 0.30 0.47% 63.40 9 63.60 2 20.52
2021-01-20 2451 1143046 915 71803328 63.50 63.50 62.60 62.80 0.80 -1.26% 62.80 9 62.90 9 20.26
2021-01-21 2451 1327208 991 82990621 62.90 62.90 62.20 62.40 0.40 -0.64% 62.40 8 62.50 28 20.13
2021-01-22 2451 1314649 942 81626720 62.40 62.40 62.00 62.00 0.40 -0.64% 62.00 350 62.10 1 20.00
2021-01-25 2451 1455225 1010 90377573 62.00 63.20 61.60 62.80 0.80 1.29% 62.70 21 62.80 6 20.26
2021-01-26 2451 943021 718 58607710 62.50 62.70 61.90 62.20 0.60 -0.96% 62.10 20 62.20 1 20.06
2021-01-27 2451 788315 527 48988423 62.20 62.50 62.00 62.10 0.10 -0.16% 62.10 53 62.20 33 20.03
2021-01-28 2451 1155163 860 71318294 61.80 61.90 61.50 61.70 0.40 -0.64% 61.70 8 61.80 1 19.90
2021-01-29 2451 986738 722 60865604 61.70 62.00 61.50 61.60 0.10 -0.16% 61.60 28 61.70 5 19.87
2021-02-02 2451 833842 573 51414816 61.50 61.90 61.50 61.90 0.30 0.49% 61.70 2 61.90 27 19.97
2021-02-03 2451 839432 585 51794494 61.80 61.80 61.60 61.60 0.30 -0.48% 61.60 42 61.70 19 19.87
2021-02-04 2451 680486 540 41891609 61.60 61.70 61.40 61.60 0.00 0% 61.50 72 61.60 14 19.87
2021-02-17 2451 1841276 1344 116644909 63.20 63.80 62.30 63.50 1.10 3.08% 63.50 30 63.60 13 20.48
2021-02-18 2451 1610808 1119 103597416 63.70 64.80 63.70 64.50 1.00 1.57% 64.40 35 64.50 12 20.81
2021-02-19 2451 1436968 1022 93146663 64.50 65.20 64.40 64.90 0.40 0.62% 64.90 72 65.00 55 20.94
2021-02-23 2451 955755 662 62400376 65.50 65.50 65.00 65.50 0.00 0.92% 65.40 24 65.50 186 21.13
2021-02-25 2451 1020964 711 66911717 65.70 65.80 65.40 65.70 0.30 0.31% 65.50 8 65.70 17 21.19
2021-03-02 2451 2685164 1716 179092348 65.40 67.40 65.40 66.40 1.00 1.07% 66.30 35 66.40 32 21.42
2021-03-03 2451 1318490 923 87722518 66.70 67.00 66.00 66.60 0.20 0.3% 66.60 21 66.70 102 21.48
2021-03-04 2451 1521965 900 99903267 66.40 66.50 65.00 65.60 1.00 -1.5% 65.50 5 65.60 5 21.16
2021-03-05 2451 837676 558 54606324 65.00 65.50 64.90 65.20 0.40 -0.61% 65.20 15 65.30 3 23.37
2021-03-08 2451 1547261 1011 100946110 65.20 65.80 64.90 65.00 0.20 -0.31% 65.00 19 65.10 1 23.30
2021-03-09 2451 1058594 765 68512670 65.00 65.20 64.40 64.80 0.20 -0.31% 64.70 74 64.80 3 23.23
2021-03-10 2451 1212571 971 77962562 64.80 64.80 64.00 64.50 0.30 -0.46% 64.40 3 64.50 12 23.12
2021-03-11 2451 1358577 849 88562272 64.60 65.60 64.60 65.20 0.70 1.09% 65.10 14 65.20 3 23.37
2021-03-12 2451 1034147 666 67315587 65.20 65.40 64.70 65.30 0.10 0.15% 65.30 2 65.40 15 23.40
2021-03-15 2451 858746 633 55753037 65.20 65.30 64.70 64.80 0.50 -0.77% 64.70 55 64.80 5 23.23
2021-03-16 2451 565906 442 36830267 64.80 65.30 64.80 65.30 0.50 0.77% 65.20 19 65.30 79 23.40
2021-03-17 2451 1722182 1087 111446229 65.30 65.30 64.30 64.40 0.90 -1.38% 64.40 54 64.50 5 23.08
2021-03-18 2451 1422709 941 92065502 64.60 65.10 64.40 64.90 0.50 0.78% 64.80 16 64.90 8 23.26
2021-03-19 2451 4605013 1638 299350221 64.50 65.70 63.90 65.70 0.80 1.23% 65.70 2 65.80 41 23.55
2021-03-22 2451 3593912 1928 231431934 65.50 65.50 64.00 64.00 1.70 -2.59% 64.00 108 64.20 2 22.94
2021-03-23 2451 3539679 1808 226471134 64.30 64.60 63.70 63.70 0.30 -0.47% 63.70 23 64.00 3 22.83
2021-03-24 2451 3318262 1667 211135580 63.90 64.10 63.30 63.60 0.10 -0.16% 63.60 4 63.70 4 22.80
2021-03-25 2451 3027392 1080 192578091 63.70 63.90 63.30 63.80 0.20 0.31% 63.80 17 63.90 25 22.87
2021-03-26 2451 971984 698 62690932 64.10 64.70 64.10 64.60 0.80 1.25% 64.60 18 64.70 34 23.15
2021-03-29 2451 1197801 789 77915721 64.70 65.40 64.70 65.20 0.60 0.93% 65.10 15 65.20 11 23.37
2021-03-30 2451 892666 569 58133320 65.40 65.50 64.90 65.30 0.10 0.15% 65.30 25 65.40 45 23.40
2021-04-01 2451 1225118 748 80110081 65.40 65.50 65.20 65.40 0.10 0.15% 65.40 59 65.50 77 23.44
2021-04-06 2451 3368509 1997 224128214 65.70 67.50 65.70 66.40 1.00 1.53% 66.40 6 66.50 44 23.80
2021-04-07 2451 1609243 870 106665214 66.50 66.70 65.90 66.40 0.00 0% 66.40 4 66.50 67 23.80
2021-04-08 2451 8558859 4812 589473862 66.80 70.90 66.50 69.90 3.50 5.27% 69.80 32 69.90 8 25.05
2021-04-09 2451 4529593 2687 317202034 69.90 70.70 69.30 70.20 0.30 0.43% 70.20 24 70.30 95 25.16
2021-04-12 2451 4970422 2857 355739112 71.00 73.00 70.70 71.40 1.20 1.71% 71.40 1 71.50 24 25.59
2021-04-13 2451 4229437 2164 303072126 72.00 72.40 70.60 71.40 0.00 0% 71.30 12 71.40 4 25.59
2021-04-14 2451 5116794 2895 369668083 72.10 74.60 70.00 71.00 0.40 -0.56% 71.00 36 71.10 17 25.45
2021-04-15 2451 1473838 993 104686928 71.40 71.60 70.70 71.00 0.00 0% 71.00 20 71.10 33 25.45
2021-04-16 2451 1276665 936 90899809 71.00 71.80 70.60 71.10 0.10 0.14% 71.00 7 71.10 12 25.48
2021-04-19 2451 8146356 4547 606804556 72.00 76.30 72.00 75.60 4.50 6.33% 75.60 34 75.70 10 27.10
2021-04-20 2451 4207708 2398 322414257 76.90 78.00 75.90 76.60 1.00 1.32% 76.50 32 76.60 3 27.46
2021-04-21 2451 8834326 5770 697749071 76.90 80.50 76.10 80.40 3.80 4.96% 80.30 11 80.40 15 28.82
2021-04-22 2451 12479427 7180 1015521098 81.80 84.00 76.90 78.80 1.60 -1.99% 78.30 5 78.80 13 28.24
2021-04-23 2451 14956303 8933 1229933674 78.60 84.60 77.10 84.30 5.50 6.98% 84.20 2 84.30 15 30.22
2021-04-26 2451 19999671 12265 1757501307 85.00 91.90 84.60 86.10 1.80 2.14% 86.00 110 86.10 1 30.86
2021-04-27 2451 9393811 6722 774568778 85.90 85.90 80.20 80.60 5.50 -6.39% 80.60 8 80.70 12 28.89
2021-04-28 2451 6386240 4392 508840741 80.60 82.20 78.40 78.80 1.80 -2.23% 78.80 2 78.90 6 28.24
2021-04-29 2451 6935600 4045 550643024 79.00 81.60 76.80 80.50 1.70 2.16% 80.50 63 80.60 1 28.85
2021-05-03 2451 5098406 3716 405493002 80.50 82.40 77.40 79.20 1.30 -1.61% 79.20 5 79.30 34 28.39
2021-05-04 2451 6896342 3948 521871699 79.50 79.90 73.10 75.50 3.70 -4.67% 75.40 12 75.50 70 27.06
2021-05-05 2451 3174291 1911 239521068 76.00 77.00 74.00 74.10 1.40 -1.85% 74.10 14 74.20 1 26.56
2021-05-06 2451 2874819 1908 211662149 74.40 74.90 72.70 72.90 1.20 -1.62% 72.90 25 73.10 10 26.13
2021-05-07 2451 3091657 2094 235272944 74.20 77.60 73.70 76.30 3.40 4.66% 76.30 31 76.40 30 27.35
2021-05-10 2451 1774413 1180 136312264 77.20 78.00 76.00 77.00 0.70 0.92% 77.00 7 77.10 20 25.58
2021-05-11 2451 4870427 2792 355365787 75.00 75.20 70.70 71.50 5.50 -7.14% 71.50 53 71.70 54 23.75
2021-05-12 2451 5246893 3084 362694585 71.00 72.10 66.00 69.10 2.40 -3.36% 69.10 56 69.20 1 22.96
2021-05-13 2451 2896406 2034 198805818 68.20 70.20 66.60 68.50 0.60 -0.87% 68.40 12 68.50 2 22.76
2021-05-14 2451 2315269 1422 160871171 70.00 70.40 68.60 69.40 0.90 1.31% 69.30 15 69.40 1 23.06
2021-05-17 2451 3350390 1908 221861794 65.50 68.90 65.00 66.50 2.90 -4.18% 66.30 1 66.50 31 22.09
2021-05-18 2451 2988348 1905 205554692 66.50 70.40 66.00 69.30 2.80 4.21% 69.30 8 69.40 2 23.02
2021-05-19 2451 1424279 945 97949804 68.10 70.00 67.60 69.40 0.10 0.14% 69.00 1 69.40 18 23.06
2021-05-20 2451 997810 672 68657598 69.40 69.80 68.10 68.60 0.80 -1.15% 68.50 3 68.60 2 22.79
2021-05-21 2451 660872 485 45830258 69.70 69.80 68.70 69.50 0.90 1.31% 69.40 10 69.50 6 23.09
2021-05-24 2451 873273 596 60975705 68.70 70.90 68.50 69.80 0.30 0.43% 69.80 17 69.90 8 23.19
2021-05-25 2451 3030203 1882 219865156 70.40 74.40 70.40 72.20 2.40 3.44% 72.00 24 72.20 12 23.99
2021-05-26 2451 1102737 720 78599898 72.10 72.70 70.80 71.10 1.10 -1.52% 71.00 29 71.10 2 23.62
2021-05-27 2451 905009 599 63709805 70.70 70.90 70.00 70.20 0.90 -1.27% 70.20 66 70.40 11 23.32
2021-05-28 2451 959534 674 68436670 71.00 71.90 70.70 71.20 1.00 1.42% 71.20 2 71.30 4 23.65
2021-05-31 2451 1156441 864 82223591 71.20 71.80 70.30 70.90 0.30 -0.42% 70.90 19 71.00 9 23.55
2021-06-01 2451 1880317 1393 136874419 71.70 73.50 71.60 73.30 2.40 3.39% 73.30 10 73.40 65 24.35
2021-06-02 2451 1615643 1242 116940604 73.30 73.80 71.50 72.20 1.10 -1.5% 72.20 16 72.30 2 23.99
2021-06-03 2451 846591 703 61686785 73.40 73.40 72.40 72.80 0.60 0.83% 72.80 14 72.90 47 24.19
2021-06-04 2451 860966 603 62769747 72.80 73.40 72.30 73.30 0.50 0.69% 73.30 1 73.40 15 24.35
2021-06-07 2451 1226909 968 88792412 74.60 74.60 70.70 72.20 1.10 -1.5% 72.00 3 72.20 3 23.99
2021-06-08 2451 571235 433 41042251 72.40 72.40 71.40 71.90 0.30 -0.42% 71.90 8 72.00 8 23.89
2021-06-09 2451 1256598 506 89604110 72.00 72.20 70.70 71.70 0.20 -0.28% 71.60 7 71.70 10 23.82
2021-06-10 2451 901963 684 65287477 72.20 73.50 71.70 72.50 0.80 1.12% 72.40 2 72.50 3 24.09
2021-06-11 2451 751053 610 54433182 72.50 73.10 71.90 72.30 0.20 -0.28% 72.20 1 72.30 3 24.02
2021-06-15 2451 1377560 1015 101156677 72.60 74.00 72.40 73.70 1.40 1.94% 73.70 3 73.80 8 24.48
2021-06-16 2451 1023063 792 74491613 73.80 73.80 72.30 72.60 1.10 -1.49% 72.60 5 72.70 15 24.12
2021-06-17 2451 551720 459 39919176 72.20 73.00 71.90 72.80 0.20 0.28% 72.80 1 72.90 24 24.19
2021-06-18 2451 2540411 1221 185736642 73.00 74.70 72.00 72.00 0.80 -1.1% 72.00 41 72.10 15 23.92
2021-06-21 2451 1300180 961 92401335 71.70 71.80 70.70 70.90 1.10 -1.53% 70.90 22 71.00 22 23.55
2021-06-22 2451 914928 627 64943754 71.80 71.80 70.80 71.20 0.30 0.42% 71.00 4 71.20 2 23.65
2021-06-23 2451 1038885 834 74453489 71.40 72.40 70.60 72.20 1.00 1.4% 72.10 3 72.20 11 23.99
2021-06-24 2451 1071390 824 78493842 72.20 74.00 72.20 73.60 1.40 1.94% 73.60 29 73.70 18 24.45
2021-06-25 2451 861149 700 63493783 74.10 74.20 73.10 73.20 0.40 -0.54% 73.20 19 73.30 6 24.32
2021-06-28 2451 4947258 3634 377692355 73.80 77.90 73.80 77.90 4.70 6.42% 77.80 30 77.90 23 25.88
2021-06-29 2451 7751071 5041 582949993 78.50 79.00 73.30 73.60 4.30 -5.52% 73.60 17 73.80 79 24.45
2021-06-30 2451 1407842 1086 103918858 74.10 74.30 73.50 73.90 0.30 0.41% 73.80 18 74.00 34 24.55
2021-07-01 2451 1970720 1421 143793369 74.00 74.00 72.50 72.70 1.20 -1.62% 72.60 40 72.70 6 24.15
2021-07-02 2451 1889855 1158 138262055 72.50 73.70 72.50 73.30 0.60 0.83% 73.30 22 73.40 10 24.35
2021-07-05 2451 2862114 2004 207538231 71.00 73.50 71.00 72.60 0.00 -0.95% 72.60 2 72.70 12 24.12
2021-07-06 2451 1122752 861 80826424 73.00 73.00 71.70 71.80 0.80 -1.1% 71.80 27 71.90 8 23.85
2021-07-07 2451 1793564 1055 128793201 72.00 72.50 71.30 71.50 0.30 -0.42% 71.50 13 71.60 28 23.75
2021-07-08 2451 1860017 1079 134033203 71.90 73.00 71.50 71.80 0.30 0.42% 71.80 7 71.90 17 23.85
2021-07-09 2451 1316576 919 94259573 71.50 72.50 71.00 72.40 0.60 0.84% 72.30 12 72.40 31 24.05
2021-07-12 2451 1247877 771 90432598 73.40 73.50 72.00 72.30 0.10 -0.14% 72.20 3 72.30 43 24.02
2021-07-13 2451 1407728 871 102222574 72.90 73.30 72.00 72.10 0.20 -0.28% 72.00 63 72.30 3 23.95
2021-07-14 2451 705265 513 50571389 72.50 72.50 71.20 72.00 0.10 -0.14% 71.80 26 72.00 30 23.92
2021-07-15 2451 600046 471 43240483 72.40 72.50 71.80 72.20 0.20 0.28% 72.20 28 72.30 78 23.99
2021-07-16 2451 998033 747 72327061 72.00 72.90 71.90 72.60 0.40 0.55% 72.50 37 72.60 9 24.12
2021-07-19 2451 982219 625 70563648 72.20 72.50 71.60 71.80 0.80 -1.1% 71.80 2 71.90 22 23.85
2021-07-20 2451 809667 594 57724027 71.40 72.00 71.00 71.30 0.50 -0.7% 71.30 2 71.40 3 23.69
2021-07-21 2451 1519236 868 107351134 71.60 71.90 70.10 70.70 0.60 -0.84% 70.60 5 70.70 1 23.49
2021-07-22 2451 930000 544 66328700 70.90 71.80 70.90 71.10 0.40 0.57% 71.00 18 71.10 3 23.62
2021-07-23 2451 719874 609 51145972 71.10 71.80 70.60 70.80 0.30 -0.42% 70.80 17 70.90 2 23.52
2021-07-26 2451 641201 364 45467433 70.90 71.20 70.60 70.90 0.10 0.14% 70.90 1 71.00 2 23.55
2021-07-27 2451 890304 564 63126207 71.10 71.60 70.50 70.90 0.00 0% 70.90 5 71.00 33 23.55
2021-07-28 2451 1026272 727 71780599 71.10 71.20 69.50 69.80 1.10 -1.55% 69.80 20 70.00 15 23.19
2021-07-29 2451 702501 426 49127448 70.10 70.30 69.50 70.30 0.50 0.72% 70.20 8 70.30 8 23.36
2021-07-30 2451 513774 359 36122054 70.30 70.80 69.90 70.00 0.30 -0.43% 70.00 26 70.10 5 23.26
2021-08-02 2451 1315974 778 92690450 70.30 71.20 70.10 70.70 0.70 1% 70.50 4 70.70 9 23.49
2021-08-03 2451 477976 383 33804092 70.60 71.00 70.40 70.80 0.10 0.14% 70.70 9 70.80 14 23.52
2021-08-04 2451 2449087 1705 177485944 71.00 73.40 71.00 73.10 2.30 3.25% 73.10 5 73.20 31 24.29
2021-08-05 2451 1939244 1391 142091414 73.80 74.20 72.40 72.50 0.60 -0.82% 72.50 17 72.60 18 24.09
2021-08-06 2451 5480239 3459 408251082 74.00 75.50 73.10 74.90 2.40 3.31% 74.80 15 74.90 5 24.88
2021-08-09 2451 2657713 1751 197430143 75.50 75.50 73.20 73.20 1.70 -2.27% 73.20 29 73.30 30 16.98
2021-08-10 2451 2415760 1629 177909689 73.20 74.80 72.20 74.70 1.50 2.05% 74.60 1 74.70 39 17.33
2021-08-11 2451 2758033 1745 202401446 74.80 75.30 72.00 72.80 1.90 -2.54% 72.70 8 72.80 13 16.89
2021-08-12 2451 2083916 1504 148978328 72.60 72.60 70.90 71.20 1.60 -2.2% 71.10 41 71.20 2 16.52
2021-08-13 2451 6230220 3974 422726762 70.70 70.70 66.90 68.00 3.20 -4.49% 67.80 4 68.00 28 15.78
2021-08-16 2451 1305765 951 87702346 67.20 68.00 66.50 67.20 0.80 -1.18% 67.20 28 67.30 9 15.59
2021-08-17 2451 745014 616 50245428 67.70 67.80 67.00 67.60 0.40 0.6% 67.20 9 67.60 5 15.68
2021-08-18 2451 838088 721 56592354 67.60 68.20 66.60 68.20 0.60 0.89% 68.10 4 68.20 4 15.82
2021-08-19 2451 977567 689 65695518 68.20 68.20 66.60 67.10 1.10 -1.61% 67.10 20 67.20 1 15.57
2021-08-20 2451 630432 518 42144156 67.50 67.50 66.40 66.70 0.40 -0.6% 66.70 5 66.90 2 15.48
2021-08-23 2451 536192 317 36379662 67.50 68.10 67.20 68.00 1.30 1.95% 68.00 2 68.10 20 15.78
2021-08-24 2451 446548 348 30378053 68.40 68.40 67.70 68.20 0.20 0.29% 68.00 2 68.20 9 15.82
2021-08-25 2451 469955 404 32247433 68.20 69.10 68.20 68.70 0.50 0.73% 68.60 13 68.70 12 15.94
2021-08-26 2451 582113 458 40012263 69.00 69.10 68.40 69.00 0.30 0.44% 68.80 4 69.00 29 16.01
2021-08-27 2451 804927 608 55958571 68.90 70.00 68.50 69.40 0.40 0.58% 69.40 2 69.60 6 16.10
2021-08-30 2451 415236 342 28992488 70.40 70.40 69.60 69.70 0.30 0.43% 69.60 7 69.70 3 16.17
2021-08-31 2451 610336 409 42514939 70.00 70.20 69.10 69.40 0.30 -0.43% 69.40 43 69.80 4 16.10
2021-09-01 2451 1033976 685 73020538 69.50 71.00 69.50 70.80 1.40 2.02% 70.80 8 70.90 18 16.43
2021-09-02 2451 455330 390 31972957 70.50 71.00 69.70 69.80 1.00 -1.41% 69.80 2 69.90 2 16.19
2021-09-03 2451 436593 340 30550728 70.30 70.70 68.90 69.80 0.00 0% 69.80 6 69.90 3 16.19
2021-09-06 2451 405183 331 28242246 70.50 70.50 69.00 69.20 0.60 -0.86% 69.20 4 69.40 8 16.06
2021-09-07 2451 589931 443 40505328 68.90 69.20 68.40 68.80 0.40 -0.58% 68.70 14 68.80 1 15.96
2021-09-08 2451 552765 451 37683117 69.40 69.40 67.70 67.70 1.10 -1.6% 67.70 10 68.10 5 15.71
2021-09-09 2451 376401 329 25482844 67.90 68.00 67.50 67.60 0.10 -0.15% 67.60 4 67.70 4 15.68
2021-09-10 2451 350637 271 23875075 67.60 68.60 67.60 68.60 1.00 1.48% 68.40 4 68.60 9 15.92
2021-09-13 2451 471941 413 32084586 68.60 68.70 67.80 67.90 0.70 -1.02% 67.90 10 68.10 8 15.75
2021-09-14 2451 357921 323 24275652 68.30 68.30 67.50 67.90 0.00 0% 67.90 6 68.10 5 15.75
2021-09-15 2451 523714 445 35339873 67.90 67.90 67.20 67.30 0.60 -0.88% 67.30 42 67.50 4 15.61
2021-09-16 2451 302924 261 20453355 67.40 67.80 67.30 67.80 0.50 0.74% 67.80 3 67.90 7 15.73
2021-09-17 2451 1409000 348 95929000 67.60 68.40 67.60 68.10 0.30 0.44% 68.00 5 68.20 19 15.80
2021-09-22 2451 764452 537 51380686 67.40 67.60 66.90 67.30 0.80 -1.17% 67.30 13 67.40 1 15.61
2021-09-23 2451 267797 198 18187218 67.90 68.40 67.60 68.00 0.70 1.04% 67.90 6 68.00 31 15.78
2021-09-24 2451 310823 224 21214470 68.40 68.70 68.00 68.10 0.10 0.15% 68.10 16 68.20 2 15.80
2021-09-27 2451 348644 240 23754845 68.00 68.40 67.90 67.90 0.20 -0.29% 67.90 21 68.00 6 15.75
2021-09-28 2451 220201 213 14953729 67.90 68.20 67.70 67.90 0.00 0% 67.90 8 68.00 6 15.75
2021-09-29 2451 949881 754 63640917 67.50 67.50 66.80 66.80 1.10 -1.62% 66.80 52 66.90 19 15.50
2021-09-30 2451 376557 342 25146378 66.70 67.20 66.40 67.10 0.30 0.45% 67.00 31 67.10 2 15.57
2021-10-01 2451 982684 761 65001172 66.90 66.90 66.00 66.10 1.00 -1.49% 66.10 36 66.20 3 15.34
2021-10-04 2451 539820 372 35539539 66.30 66.30 65.50 66.00 0.10 -0.15% 65.90 14 66.00 5 15.31
2021-10-05 2451 725256 457 47740324 65.60 66.70 65.20 66.30 0.30 0.45% 66.30 2 66.40 5 15.38
2021-10-06 2451 567487 411 37612840 66.60 66.90 66.00 66.80 0.50 0.75% 66.60 1 66.80 11 15.50
2021-10-07 2451 539110 360 36169353 66.90 67.40 66.50 67.10 0.30 0.45% 67.10 23 67.20 7 15.57
2021-10-08 2451 275180 214 18544618 67.10 67.70 67.10 67.10 0.00 0% 67.00 13 67.10 16 15.57
2021-10-12 2451 345206 293 22859836 66.70 66.70 66.00 66.10 1.00 -1.49% 66.10 26 66.20 7 15.34
2021-10-13 2451 532078 416 35056893 66.60 66.70 65.60 65.60 0.50 -0.76% 65.60 28 65.70 1 15.22
2021-10-14 2451 362390 313 23772237 65.70 65.90 65.30 65.60 0.00 0% 65.50 27 65.60 33 15.22
2021-10-15 2451 445912 319 29674430 65.90 66.90 65.90 66.70 1.10 1.68% 66.60 1 66.70 4 15.48
2021-10-18 2451 228027 215 15203367 66.60 67.10 66.40 66.60 0.10 -0.15% 66.60 2 66.70 7 15.45
2021-10-19 2451 403872 489 26961666 66.40 67.00 66.40 67.00 0.40 0.6% 67.00 6 67.10 30 15.55
2021-10-20 2451 386594 249 26050321 67.30 67.60 67.10 67.60 0.60 0.9% 67.50 4 67.60 6 15.68
2021-10-21 2451 679775 421 46217099 68.00 68.30 67.50 68.20 0.60 0.89% 68.10 1 68.20 6 15.82
2021-10-22 2451 183605 169 12407320 68.20 68.20 67.20 67.60 0.60 -0.88% 67.60 2 67.80 1 15.68
2021-10-25 2451 197887 154 13413504 67.10 68.10 67.10 67.90 0.30 0.44% 67.90 39 68.00 161 15.75
2021-10-26 2451 549835 289 37456860 67.90 68.40 67.90 68.10 0.20 0.29% 68.00 11 68.20 6 15.80
2021-10-27 2451 329945 357 22447724 67.90 68.40 67.70 68.10 0.00 0% 68.00 1 68.10 3 15.80
2021-10-28 2451 486001 303 32939638 68.30 68.40 67.50 67.80 0.30 -0.44% 67.70 5 67.80 7 15.73
2021-10-29 2451 333912 279 22544464 67.80 67.80 67.30 67.50 0.30 -0.44% 67.50 4 67.60 8 15.66
2021-11-01 2451 445554 370 30213690 67.80 68.20 67.50 67.80 0.30 0.44% 67.70 12 67.80 1 15.73
2021-11-02 2451 514865 438 35056910 68.00 68.60 67.60 68.00 0.20 0.29% 67.80 4 68.10 8 15.78
2021-11-03 2451 448804 395 30503440 67.90 68.30 67.70 68.10 0.10 0.15% 68.00 35 68.10 2 15.80
2021-11-04 2451 436764 372 29802338 68.60 68.60 67.90 68.20 0.10 0.15% 68.20 1 68.30 8 15.82
2021-11-05 2451 885394 872 60940010 68.60 69.30 68.30 69.00 0.80 1.17% 69.00 1 69.10 18 12.83
2021-11-08 2451 1002102 824 69993991 69.10 70.20 69.10 70.00 1.00 1.45% 69.90 4 70.00 22 13.01
2021-11-09 2451 594101 577 41480957 70.30 70.30 69.50 70.00 0.00 0% 70.00 10 70.10 5 13.01
2021-11-10 2451 378691 501 26506652 70.00 70.60 69.70 70.00 0.00 0% 69.90 3 70.00 11 13.01
2021-11-11 2451 1071824 732 74674889 70.00 70.70 68.60 68.60 1.40 -2% 68.60 52 69.60 6 12.75
2021-11-12 2451 761952 648 53277953 69.30 70.60 69.30 70.00 1.40 2.04% 69.90 7 70.00 31 13.01
2021-11-15 2451 1634524 1011 113271920 70.50 70.50 68.60 69.00 1.00 -1.43% 68.90 25 69.00 258 12.83
2021-11-16 2451 839048 570 58088979 69.10 69.90 68.80 69.00 0.00 0% 69.00 6 69.20 7 12.83
2021-11-17 2451 502296 416 35032951 69.10 70.10 69.10 70.10 1.10 1.59% 70.10 11 70.20 20 13.03
2021-11-18 2451 692845 692 48811751 70.10 70.70 70.00 70.60 0.50 0.71% 70.60 14 70.70 14 13.12
2021-11-19 2451 1820081 1759 130475748 71.80 72.30 70.90 71.10 0.50 0.71% 71.10 13 71.30 36 13.22
2021-11-22 2451 2898200 2240 210521602 71.60 73.70 71.50 71.80 0.70 0.98% 71.80 52 72.00 6 13.35
2021-11-23 2451 1294175 1039 91902439 71.80 71.90 70.50 70.50 1.30 -1.81% 70.50 35 70.60 7 13.10
2021-11-24 2451 498646 519 35147828 71.40 71.40 70.20 70.50 0.00 0% 70.50 7 70.60 24 13.10
2021-11-25 2451 431942 350 30418063 71.10 71.10 70.10 70.10 0.40 -0.57% 70.10 6 70.40 6 13.03
2021-11-26 2451 758348 633 52567153 69.90 70.10 69.10 69.10 1.00 -1.43% 69.10 23 69.20 2 12.84
2021-11-29 2451 577795 478 39678839 68.60 69.20 68.10 69.00 0.10 -0.14% 69.00 8 69.10 6 12.83
2021-11-30 2451 586518 437 40898912 69.30 70.20 69.00 69.30 0.30 0.43% 69.30 6 69.40 4 12.88
2021-12-01 2451 264734 220 18378234 69.40 69.80 69.00 69.60 0.30 0.43% 69.60 8 69.70 3 12.94
2021-12-02 2451 682131 515 47926583 69.70 71.00 69.60 69.80 0.20 0.29% 69.80 7 69.90 1 12.97
2021-12-03 2451 406949 388 28428822 69.80 70.20 69.70 69.80 0.00 0% 69.80 8 69.90 7 12.97
2021-12-06 2451 346631 290 24287799 70.00 70.30 69.60 70.30 0.50 0.72% 70.10 3 70.30 23 13.07
2021-12-07 2451 287253 215 20113697 70.30 70.30 69.80 70.30 0.00 0% 70.20 1 70.30 2 13.07
2021-12-08 2451 412533 316 28980574 70.60 70.80 70.00 70.30 0.00 0% 70.30 3 70.40 12 13.07
2021-12-09 2451 246430 280 17304853 70.50 70.50 70.00 70.20 0.10 -0.14% 70.10 13 70.30 4 13.05
2021-12-10 2451 249361 218 17524478 70.20 70.50 70.00 70.20 0.00 0% 70.20 31 70.30 2 13.05
2021-12-13 2451 454536 350 32085461 70.20 70.90 70.10 70.70 0.50 0.71% 70.60 8 70.70 6 13.14
2021-12-14 2451 684412 638 48423954 70.70 71.20 70.20 70.60 0.10 -0.14% 70.60 10 70.70 13 13.12
2021-12-15 2451 447618 715 31578271 70.70 70.70 70.40 70.50 0.10 -0.14% 70.40 33 70.50 1 13.10
2021-12-16 2451 1187543 905 84188782 70.70 71.40 70.40 71.30 0.80 1.13% 71.20 3 71.30 6 13.25
2021-12-17 2451 2781762 2371 201863669 71.90 73.20 71.80 72.60 1.30 1.82% 72.60 24 72.70 31 13.49
2021-12-20 2451 1587271 1421 115746397 73.10 73.50 72.30 72.90 0.30 0.41% 72.60 47 72.90 54 13.55
2021-12-21 2451 1238363 1482 90573883 73.40 73.50 72.70 73.10 0.20 0.27% 73.00 11 73.10 12 13.59
2021-12-22 2451 2043382 1893 150452241 74.00 74.70 72.70 72.80 0.30 -0.41% 72.80 28 72.90 31 13.53
2021-12-23 2451 2326094 1820 171620001 73.60 74.30 73.30 73.90 1.10 1.51% 73.80 9 73.90 24 13.74
2021-12-24 2451 1624703 1566 120320882 74.30 74.60 73.70 73.80 0.10 -0.14% 73.70 25 73.80 14 13.72
2021-12-27 2451 1421458 1470 104581961 74.40 74.40 72.90 73.80 0.00 0% 73.70 15 73.80 61 13.72
2021-12-28 2451 987116 889 72357498 73.90 74.20 73.00 73.00 0.80 -1.08% 73.00 2 73.10 3 13.57
2021-12-29 2451 609743 632 44341713 73.20 73.50 72.30 73.00 0.00 0% 72.90 11 73.00 76 13.57
2021-12-30 2451 824719 820 60288885 72.90 73.50 72.70 73.10 0.10 0.14% 73.00 21 73.10 3 13.59