奇力新(2456)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　　　110.50
0
0%		111.00
0.5
0.45%		 114.00
3
2.7%		113.50
-0.5
-0.44%		 　112.50
-1
-0.88%		109.00
-3.5
-3.11%		112.00
3
2.75%		115.00
3
2.68%		110.50
-4.5
-3.91%		 　109.00
-1.5
-1.36%		109.00
0
0%		104.00
-5
-4.59%		103.00
-1
-0.96%		106.00
3
2.91%		 　106.50
0.5
0.47%		103.50
-3
-2.82%		102.00
-1.5
-1.45%		104.00
2
1.96%		101.00
-3
-2.88%		 108.16
2 月　103.00
2
1.98%		103.50
0.5
0.49%		103.50
0
0%		 　　　　　　　　　　　107.00
3.5
3.38%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		 　　108.50
3
2.84%		 111.00
2.5
2.3%		 107.59
3 月　109.00
-2
-1.8%		109.00
0
0%		110.00
1
0.92%		107.00
-3
-2.73%		 　104.00
-3
-2.8%		104.50
0.5
0.48%		105.00
0.5
0.48%		108.50
3.5
3.33%		106.00
-2.5
-2.3%		 　105.00
-1
-0.94%		107.50
2.5
2.38%		107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		107.50
1
0.94%		 　108.00
0.5
0.47%		108.00
0
0%		110.00
2
1.85%		110.50
0.5
0.45%		110.50
0
0%		 　110.50
0
0%		109.00
-1.5
-1.36%		 107.63
4 月108.00
-1
-0.92%		 　　　109.50
1.5
1.39%		110.50
1
0.91%		113.00
2.5
2.26%		111.50
-1.5
-1.33%		 　109.00
-2.5
-2.24%		107.00
-2
-1.83%		105.00
-2
-1.87%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		 　106.50
1.5
1.43%		108.50
2
1.88%		108.50
0
0%		104.00
-4.5
-4.15%		106.00
2
1.92%		 　107.00
1
0.94%		109.50
2.5
2.34%		111.50
2
1.83%		111.00
-0.5
-0.45%		 108.02
5 月　　106.00
-5
-4.5%		102.00
-4
-3.77%		100.50
-1.5
-1.47%		100.00
-0.5
-0.5%		104.50
4.5
4.5%		 　102.00
-2.5
-2.39%		96.10
-5.9
-5.78%		91.00
-5.1
-5.31%		90.80
-0.2
-0.22%		91.40
0.6
0.66%		 　86.30
-5.1
-5.58%		91.30
5
5.79%		91.60
0.3
0.33%		91.00
-0.6
-0.66%		92.30
1.3
1.43%		 　92.80
0.5
0.54%		94.50
1.7
1.83%		98.60
4.1
4.34%		99.00
0.4
0.41%		99.00
0
0%		 99.60
0.6
0.61%		96.18
6 月100.50
0.9
0.9%		98.60
-1.9
-1.89%		98.50
-0.1
-0.1%		97.40
-1.1
-1.12%		 　97.00
-0.4
-0.41%		97.50
0.5
0.52%		95.30
-2.2
-2.26%		97.40
2.1
2.2%		96.60
-0.8
-0.82%		 　　98.90
2.3
2.38%		98.00
-0.9
-0.91%		101.50
3.5
3.57%		100.00
-1.5
-1.48%		 　97.70
-2.3
-2.3%		98.50
0.8
0.82%		100.50
2
2.03%		100.50
0
0%		100.50
0
0%		 　101.00
0.5
0.5%		101.00
0
0%		 99.37
7 月106.00
5
4.95%		106.00
0
0%		 　108.50
2.5
2.36%		115.00
6.5
5.99%		117.00
2
1.74%		116.00
-1
-0.85%		115.50
-0.5
-0.43%		 　116.00
0.5
0.43%		114.50
-1.5
-1.29%		114.50
0
0%		115.50
1
0.87%		112.50
-3
-2.6%		 　113.50
1
0.89%		110.50
-3
-2.64%		112.50
2
1.81%		114.00
1.5
1.33%		113.50
-0.5
-0.44%		 　115.00
1.5
1.32%		112.00
-3
-2.61%		109.00
-3
-2.68%		110.00
1
0.92%		107.00
-3
-2.73%		 112.41
8 月　108.00
1
0.93%		108.00
0
0%		107.00
-1
-0.93%		107.00
0
0%		107.00
0
0%		 　104.50
-2.5
-2.34%		102.50
-2
-1.91%		102.50
0
0%		102.00
-0.5
-0.49%		96.40
-5.6
-5.49%		 　94.50
-1.9
-1.97%		91.00
-3.5
-3.7%		94.90
3.9
4.29%		87.40
-7.5
-7.9%		85.60
-1.8
-2.06%		 　86.70
1.1
1.29%		87.70
1
1.15%		90.50
2.8
3.19%		90.70
0.2
0.22%		93.10
2.4
2.65%		 　93.50
0.4
0.43%		91.80
-1.7
-1.82%		96.6
9 月93.90
2.1
2.29%		92.20
-1.7
-1.81%		92.70
0.5
0.54%		 　92.40
-0.3
-0.32%		91.70
-0.7
-0.76%		89.10
-2.6
-2.84%		91.60
2.5
2.81%		92.90
1.3
1.42%		 　93.00
0.1
0.11%		92.50
-0.5
-0.54%		90.20
-2.3
-2.49%		89.30
-0.9
-1%		90.00
0.7
0.78%		 　　　89.00
-1
-1.11%		90.20
1.2
1.35%		90.50
0.3
0.33%		 　90.00
-0.5
-0.55%		87.80
-2.2
-2.44%		85.20
-2.6
-2.96%		86.20
1
1.17%		 90.28
10 月82.30
-3.9
-4.52%		 　80.40
-1.9
-2.31%		81.50
1.1
1.37%		79.10
-2.4
-2.94%		81.60
2.5
3.16%		80.50
-1.1
-1.35%		 　　80.60
0.1
0.12%		78.70
-1.9
-2.36%		79.20
0.5
0.64%		81.60
2.4
3.03%		 　81.20
-0.4
-0.49%		82.70
1.5
1.85%		83.40
0.7
0.85%		82.20
-1.2
-1.44%		82.60
0.4
0.49%		 　83.60
1
1.21%		84.00
0.4
0.48%		84.50
0.5
0.6%		87.00
2.5
2.96%		86.10
-0.9
-1.03%		 82.26
11 月85.10
-1
-1.16%		81.30
-3.8
-4.47%		83.10
1.8
2.21%		83.50
0.4
0.48%		83.80
0.3
0.36%		 　83.00
-0.8
-0.95%		84.40
1.4
1.69%		84.70
0.3
0.36%		84.10
-0.6
-0.71%		84.50
0.4
0.48%		 　86.80
2.3
2.72%		86.60
-0.2
-0.23%		88.20
1.6
1.85%		89.20
1
1.13%		90.40
1.2
1.35%		 　91.40
1
1.11%		90.70
-0.7
-0.77%		91.80
1.1
1.21%		92.40
0.6
0.65%		89.50
-2.9
-3.14%		 　90.70
1.2
1.34%		90.50
-0.2
-0.22%		 87.39
12 月91.80
1.3
1.44%		91.40
-0.4
-0.44%		93.00
1.6
1.75%		 　91.80
-1.2
-1.29%		90.30
-1.5
-1.63%		90.00
-0.3
-0.33%		89.60
-0.4
-0.44%		88.50
-1.1
-1.23%		 　90.20
1.7
1.92%		89.60
-0.6
-0.67%		89.40
-0.2
-0.22%		89.40
0
0%		88.10
-1.3
-1.45%		 　88.50
0.4
0.45%		89.90
1.4
1.58%		92.80
2.9
3.23%		94.00
1.2
1.29%		93.40
-0.6
-0.64%		 　95.20
1.8
1.93%		94.60
-0.6
-0.63%		　　　91.13

說明:最高漲幅:5.99%最低跌幅:-7.9% 最高價:117.00最低價:78.70平均價:98.68,灰色底表示週末,漲146天(228.5)元,跌134天(-248.7)元,平盤20天
6%=2,5%=4,4%=3,3%=19,2%=33,1%=55,0%=50,-0%=1,-1%=3,-2%=5,-3%=8,-4%=15,-5%=23,-6%=32,-7%=47,

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 2456 7585380 5511 841358595 112.00 112.50 110.00 110.50 1.50 0% 110.50 62 111.00 45 18.48
2021-01-05 2456 6454488 4533 718521958 110.00 113.00 109.00 111.00 0.50 0.45% 111.00 71 111.50 46 18.56
2021-01-07 2456 15691198 10601 1758696454 109.50 114.50 107.50 114.00 6.50 2.7% 113.50 184 114.00 46 19.06
2021-01-08 2456 19809260 13474 2147483647 114.50 116.50 112.50 113.50 0.50 -0.44% 113.50 111 114.00 191 18.98
2021-01-11 2456 8500751 5624 958656884 112.50 114.50 112.00 112.50 1.00 -0.88% 112.50 290 113.00 42 18.81
2021-01-12 2456 7072851 5133 776670397 112.50 113.00 108.00 109.00 3.50 -3.11% 109.00 49 109.50 35 18.23
2021-01-13 2456 6096644 4086 680698002 111.00 113.00 110.00 112.00 3.00 2.75% 112.00 100 112.50 158 18.73
2021-01-14 2456 8055869 5337 914778756 112.50 115.00 111.00 115.00 3.00 2.68% 115.00 77 115.50 235 19.23
2021-01-15 2456 10765731 6934 1212840119 115.50 116.50 110.00 110.50 4.50 -3.91% 110.50 92 111.00 59 18.48
2021-01-18 2456 5115870 3865 555711664 110.50 111.00 107.50 109.00 1.50 -1.36% 109.00 85 109.50 64 18.23
2021-01-19 2456 3117249 2533 341213125 110.00 111.50 108.00 109.00 0.00 0% 108.50 81 109.00 56 18.23
2021-01-20 2456 7932042 5580 836930598 109.00 109.50 103.00 104.00 5.00 -4.59% 104.00 68 104.50 17 17.39
2021-01-21 2456 8093584 5831 832770994 105.00 106.00 101.00 103.00 1.00 -0.96% 103.00 29 103.50 88 17.22
2021-01-22 2456 5484520 3679 574015367 104.00 106.00 103.00 106.00 3.00 2.91% 105.50 27 106.00 285 17.73
2021-01-25 2456 7999212 5154 856421673 105.50 109.50 105.00 106.50 0.50 0.47% 106.00 298 106.50 6 17.81
2021-01-26 2456 5177229 3486 542560613 107.50 108.00 103.00 103.50 3.00 -2.82% 103.50 26 104.00 71 17.31
2021-01-27 2456 7047342 4851 718754172 104.00 104.50 101.00 102.00 1.50 -1.45% 101.50 189 102.00 23 17.06
2021-01-28 2456 5761232 3839 593586805 100.50 104.50 99.80 104.00 2.00 1.96% 103.50 142 104.00 54 17.39
2021-01-29 2456 4823764 3024 496548467 105.50 105.50 101.00 101.00 3.00 -2.88% 101.00 77 101.50 21 16.89
2021-02-02 2456 2561573 1794 264475448 103.50 104.50 102.00 103.00 0.50 1.98% 102.50 94 103.00 44 17.22
2021-02-03 2456 1996164 1505 206495373 103.50 104.50 102.50 103.50 0.50 0.49% 103.00 123 103.50 3 17.31
2021-02-04 2456 4656677 3229 486607232 104.50 106.50 103.00 103.50 0.00 0% 103.00 121 103.50 1 17.31
2021-02-17 2456 8017214 5246 852896736 105.00 108.00 104.00 107.00 4.50 3.38% 106.50 139 107.00 14 17.89
2021-02-18 2456 3759562 2857 398701545 106.00 107.00 105.00 106.50 0.50 -0.47% 106.00 135 106.50 80 17.81
2021-02-19 2456 4204550 3146 440925432 105.50 106.00 104.00 105.50 1.00 -0.94% 105.50 17 106.00 64 17.64
2021-02-23 2456 5288425 3832 567679568 106.50 109.00 105.00 108.50 1.00 2.84% 108.50 60 109.00 284 18.14
2021-02-25 2456 9162997 6326 1000788647 108.00 111.00 107.50 111.00 4.50 2.3% 110.50 74 111.00 405 18.56
2021-03-02 2456 8171159 5852 908945211 113.50 114.50 108.50 109.00 3.00 -1.8% 108.50 84 109.00 34 18.23
2021-03-03 2456 4370932 3096 475679151 108.50 110.00 107.00 109.00 0.00 0% 108.50 139 109.00 25 18.23
2021-03-04 2456 5052556 3740 555468185 109.50 111.50 109.00 110.00 1.00 0.92% 110.00 13 110.50 104 18.39
2021-03-05 2456 5207415 3664 561394584 108.50 109.50 107.00 107.00 3.00 -2.73% 107.00 529 107.50 13 17.89
2021-03-08 2456 4655811 3563 491465120 108.50 108.50 104.00 104.00 3.00 -2.8% 104.00 332 104.50 24 17.39
2021-03-09 2456 2841151 2036 295758638 103.00 105.50 102.50 104.50 0.50 0.48% 104.50 50 105.00 110 17.47
2021-03-10 2456 1869707 1417 195932073 105.50 106.00 104.00 105.00 0.50 0.48% 105.00 96 105.50 93 17.56
2021-03-11 2456 6367654 4286 687512309 106.50 109.00 106.00 108.50 3.50 3.33% 108.50 148 109.00 426 18.14
2021-03-12 2456 6235211 4217 668025636 108.00 109.00 106.00 106.00 2.50 -2.3% 106.00 129 106.50 81 17.73
2021-03-15 2456 2963553 2145 311547936 106.00 106.00 104.50 105.00 1.00 -0.94% 105.00 21 105.50 58 17.56
2021-03-16 2456 3650438 2665 392491304 106.00 108.50 106.00 107.50 2.50 2.38% 107.00 315 107.50 36 17.98
2021-03-17 2456 2880861 2059 309535407 108.00 108.50 106.50 107.00 0.50 -0.47% 107.00 50 107.50 246 17.89
2021-03-18 2456 2995860 2202 319689732 108.00 108.00 106.00 106.50 0.50 -0.47% 106.50 66 107.00 163 17.81
2021-03-19 2456 3195387 2429 343422493 106.00 108.50 106.00 107.50 1.00 0.94% 107.00 241 107.50 83 17.98
2021-03-22 2456 2955672 2191 317668716 107.50 108.50 106.00 108.00 0.50 0.47% 108.00 91 108.50 377 18.06
2021-03-23 2456 3064131 2281 331327316 108.50 109.00 107.00 108.00 0.00 0% 108.00 77 108.50 300 18.27
2021-03-24 2456 11106221 7820 1227403004 109.00 112.00 108.00 110.00 2.00 1.85% 110.00 149 110.50 83 18.61
2021-03-25 2456 7093687 5013 787816408 111.00 112.00 110.00 110.50 0.50 0.45% 110.50 107 111.00 347 18.70
2021-03-26 2456 3815457 2850 423533349 112.00 112.00 110.50 110.50 0.00 0% 110.50 171 111.00 193 18.70
2021-03-29 2456 4578659 3407 510275053 112.00 113.00 110.50 110.50 0.00 0% 110.50 279 111.00 78 18.70
2021-03-30 2456 4644524 3435 509414693 111.00 111.50 108.50 109.00 1.50 -1.36% 108.50 268 109.00 33 18.44
2021-04-01 2456 2380826 1908 257269593 109.00 109.00 107.50 108.00 0.00 -0.92% 108.00 152 108.50 46 18.65
2021-04-06 2456 3452024 2404 377028758 109.00 110.00 108.00 109.50 1.50 1.39% 109.00 262 109.50 136 18.91
2021-04-07 2456 4291949 3158 474176497 110.00 111.00 109.50 110.50 1.00 0.91% 110.50 163 111.00 543 19.08
2021-04-08 2456 10509927 7345 1182589058 111.50 113.50 111.00 113.00 2.50 2.26% 112.50 213 113.00 285 19.52
2021-04-09 2456 7464899 4999 838234475 114.00 114.50 111.00 111.50 1.50 -1.33% 111.00 475 111.50 59 19.26
2021-04-12 2456 4548043 3641 498172587 111.50 112.00 108.50 109.00 2.50 -2.24% 109.00 10 109.50 104 18.83
2021-04-13 2456 4535019 3801 489751797 109.00 110.00 107.00 107.00 2.00 -1.83% 107.00 183 107.50 112 18.48
2021-04-14 2456 5557795 4570 581710756 107.00 107.00 102.00 105.00 2.00 -1.87% 105.00 2 105.50 92 18.13
2021-04-15 2456 2110203 1570 221176364 105.50 105.50 103.50 105.50 0.50 0.48% 105.00 81 105.50 39 18.22
2021-04-16 2456 2708509 1994 283871516 105.50 105.50 104.00 105.00 0.50 -0.47% 105.00 84 105.50 154 18.13
2021-04-19 2456 3402527 2464 362366144 106.00 107.50 105.00 106.50 1.50 1.43% 106.50 54 107.00 45 18.39
2021-04-20 2456 4875930 3289 528044477 107.00 109.50 105.50 108.50 2.00 1.88% 108.50 88 109.00 245 18.74
2021-04-21 2456 2660755 1931 287772137 108.50 109.50 107.00 108.50 0.00 0% 108.00 29 108.50 71 18.74
2021-04-22 2456 5340779 3593 565471341 109.50 109.50 103.00 104.00 4.50 -4.15% 104.00 89 104.50 47 17.96
2021-04-23 2456 5186785 3092 550085659 106.00 107.00 104.50 106.00 2.00 1.92% 106.00 13 106.50 27 18.31
2021-04-26 2456 2874137 2010 306015685 107.00 107.50 105.00 107.00 1.00 0.94% 107.00 81 107.50 246 18.48
2021-04-27 2456 6446667 3970 699691888 107.50 109.50 106.50 109.50 2.50 2.34% 109.50 85 110.00 559 18.91
2021-04-28 2456 8723150 5874 965694027 110.00 112.00 109.00 111.50 2.00 1.83% 111.00 235 111.50 243 19.26
2021-04-29 2456 6051571 4164 672643884 112.00 112.50 110.00 111.00 0.50 -0.45% 111.00 83 111.50 110 19.17
2021-05-03 2456 5880339 4205 630315731 109.00 110.00 105.50 106.00 5.00 -4.5% 106.00 222 106.50 22 18.31
2021-05-04 2456 6984744 4531 718959135 106.00 107.50 99.50 102.00 4.00 -3.77% 102.00 58 102.50 21 17.62
2021-05-05 2456 3139855 2204 319483248 101.50 103.00 100.00 100.50 1.50 -1.47% 100.50 139 101.00 26 17.36
2021-05-06 2456 4473820 2841 449667649 101.00 102.00 99.80 100.00 0.50 -0.5% 100.00 67 100.50 463 17.27
2021-05-07 2456 6728034 4427 702308233 101.50 106.50 101.00 104.50 4.50 4.5% 104.50 23 105.00 55 18.05
2021-05-10 2456 3678774 2718 377620610 105.50 105.50 101.00 102.00 2.50 -2.39% 101.50 82 102.00 40 17.62
2021-05-11 2456 7216441 5114 707101831 99.50 100.50 94.10 96.10 5.90 -5.78% 96.00 41 96.10 32 16.60
2021-05-12 2456 8321879 5954 766901762 96.10 97.50 87.00 91.00 5.10 -5.31% 90.90 17 91.00 77 15.72
2021-05-13 2456 4689869 3364 424286380 88.00 93.50 87.00 90.80 0.20 -0.22% 90.80 18 90.90 7 13.63
2021-05-14 2456 6275654 4661 588166663 93.40 96.70 91.20 91.40 0.60 0.66% 91.40 33 91.50 7 13.72
2021-05-17 2456 4945194 3591 431736407 85.50 90.40 85.00 86.30 5.10 -5.58% 86.30 30 86.40 12 12.96
2021-05-18 2456 3806967 3042 343474132 89.60 91.60 88.30 91.30 5.00 5.79% 91.20 32 91.30 2 13.71
2021-05-19 2456 2387400 1756 218245900 91.00 93.00 90.10 91.60 0.30 0.33% 91.50 70 91.60 2 13.75
2021-05-20 2456 1918300 1511 176239320 92.00 93.00 91.00 91.00 0.60 -0.66% 91.00 8 91.10 19 13.66
2021-05-21 2456 2450969 1869 228179156 93.20 95.00 91.60 92.30 1.30 1.43% 92.30 7 92.50 25 13.86
2021-05-24 2456 1495138 1075 138062571 91.50 93.20 91.00 92.80 0.50 0.54% 92.80 17 93.00 5 13.93
2021-05-25 2456 4433947 2773 419049432 94.10 95.90 93.70 94.50 1.70 1.83% 94.40 37 94.50 1 14.19
2021-05-26 2456 7363503 5528 716390742 95.00 99.60 95.00 98.60 4.10 4.34% 98.60 21 98.70 12 14.80
2021-05-27 2456 4214122 3210 416186333 98.60 100.00 97.30 99.00 0.40 0.41% 99.00 64 99.10 3 14.86
2021-05-28 2456 4076741 3075 406440096 100.50 101.00 98.60 99.00 0.00 0% 99.00 26 99.10 4 14.86
2021-05-31 2456 3435910 2571 343772400 100.00 101.00 99.00 99.60 0.60 0.61% 99.60 27 99.80 32 14.96
2021-06-01 2456 2491498 1867 249396435 100.50 101.00 99.10 100.50 0.90 0.9% 100.50 7 101.00 222 15.09
2021-06-02 2456 2911067 2291 288287877 100.50 101.00 97.70 98.60 1.90 -1.89% 98.50 13 98.60 15 14.80
2021-06-03 2456 1697594 1190 167936318 99.10 99.70 98.30 98.50 0.10 -0.1% 98.50 11 98.60 16 14.79
2021-06-04 2456 1473652 1164 143627988 98.00 98.00 97.10 97.40 1.10 -1.12% 97.30 28 97.40 1 14.62
2021-06-07 2456 1586327 1251 152849025 97.50 97.50 94.60 97.00 0.40 -0.41% 96.80 2 97.00 5 14.56
2021-06-08 2456 1213451 919 118936872 97.90 99.00 97.40 97.50 0.50 0.52% 97.50 6 97.60 3 14.64
2021-06-09 2456 2160557 1692 207672843 97.60 97.90 95.20 95.30 2.20 -2.26% 95.30 45 95.50 21 14.31
2021-06-10 2456 1702717 1265 165118365 95.80 97.50 95.80 97.40 2.10 2.2% 97.40 7 97.50 35 14.62
2021-06-11 2456 1157355 919 112846106 98.00 98.60 96.60 96.60 0.80 -0.82% 96.60 22 96.70 2 14.50
2021-06-15 2456 2887503 2217 284346749 97.20 99.30 96.20 98.90 2.30 2.38% 98.80 46 98.90 12 14.85
2021-06-16 2456 2052700 1577 202733477 98.90 99.80 97.60 98.00 0.90 -0.91% 98.00 63 98.10 8 14.71
2021-06-17 2456 6468013 4468 652463897 97.80 102.50 97.70 101.50 3.50 3.57% 101.00 145 101.50 21 15.24
2021-06-18 2456 3904182 2704 396108073 101.50 103.00 100.00 100.00 1.50 -1.48% 100.00 162 100.50 31 15.02
2021-06-21 2456 2758972 2166 270728365 99.10 99.70 96.80 97.70 2.30 -2.3% 97.60 24 97.70 15 14.67
2021-06-22 2456 1836899 1364 180386672 99.10 99.60 97.30 98.50 0.80 0.82% 98.40 2 98.50 2 14.79
2021-06-23 2456 4259808 2682 427901896 99.30 102.00 98.90 100.50 2.00 2.03% 100.50 52 101.00 160 15.09
2021-06-24 2456 1912097 1220 192522500 101.50 102.00 100.00 100.50 0.00 0% 100.00 160 100.50 11 15.09
2021-06-25 2456 1786606 1269 179806104 101.00 101.50 100.00 100.50 0.00 0% 100.00 173 100.50 16 15.09
2021-06-28 2456 1677174 1216 168054948 101.00 101.00 99.30 101.00 0.50 0.5% 100.50 123 101.00 182 15.17
2021-06-29 2456 4776359 3253 487811942 102.50 103.00 101.00 101.00 0.00 0% 101.00 149 101.50 37 15.17
2021-07-01 2456 23714648 15432 2147483647 110.50 110.50 105.50 106.00 0.00 4.95% 106.00 209 106.50 50 15.92
2021-07-02 2456 6286973 4319 664380700 107.00 107.50 104.00 106.00 0.00 0% 105.50 41 106.00 30 15.92
2021-07-05 2456 7716736 4680 835575427 107.00 109.00 106.50 108.50 2.50 2.36% 108.00 192 108.50 76 16.29
2021-07-06 2456 21789292 13603 2147483647 109.00 115.50 108.50 115.00 6.50 5.99% 114.50 154 115.00 382 17.27
2021-07-07 2456 25728384 16414 2147483647 117.50 119.50 115.00 117.00 2.00 1.74% 117.00 107 117.50 113 17.57
2021-07-08 2456 9375041 6039 1099597997 119.00 119.50 115.00 116.00 1.00 -0.85% 116.00 81 116.50 63 17.42
2021-07-09 2456 4844721 3317 560811400 115.00 117.50 114.00 115.50 0.50 -0.43% 115.00 274 115.50 9 17.34
2021-07-12 2456 4717221 3100 548856407 117.00 117.50 115.50 116.00 0.50 0.43% 116.00 23 116.50 79 17.42
2021-07-13 2456 8101596 5339 947855400 117.50 119.00 113.00 114.50 1.50 -1.29% 114.50 68 115.00 37 17.19
2021-07-14 2456 3279332 2268 376280463 115.50 116.00 113.50 114.50 0.00 0% 114.50 14 115.00 174 17.19
2021-07-15 2456 3223990 2275 372250535 115.50 117.50 114.00 115.50 1.00 0.87% 115.00 110 115.50 75 17.34
2021-07-16 2456 3435239 2706 388362994 114.00 114.50 112.00 112.50 3.00 -2.6% 112.00 170 112.50 39 16.89
2021-07-19 2456 6237651 3762 692305855 111.00 114.00 109.00 113.50 1.00 0.89% 113.00 25 113.50 35 17.04
2021-07-20 2456 2392863 1871 267093144 112.00 113.00 110.00 110.50 3.00 -2.64% 110.50 16 111.00 30 16.59
2021-07-21 2456 4411512 3059 495940856 112.50 114.00 111.00 112.50 2.00 1.81% 112.00 48 112.50 15 16.89
2021-07-22 2456 4667000 3041 536027000 114.50 116.00 113.50 114.00 1.50 1.33% 113.50 193 114.00 8 17.12
2021-07-23 2456 2380779 1712 272765418 114.50 116.00 113.00 113.50 0.50 -0.44% 113.50 24 114.00 41 17.04
2021-07-26 2456 2446479 1721 279787382 114.50 115.00 113.00 115.00 1.50 1.32% 114.50 109 115.00 187 17.27
2021-07-27 2456 3102119 2138 353685898 116.50 117.00 112.00 112.00 3.00 -2.61% 112.00 70 112.50 22 16.82
2021-07-28 2456 2905053 2202 317532710 111.50 113.00 107.00 109.00 3.00 -2.68% 109.00 5 109.50 31 16.37
2021-07-29 2456 1786963 1480 195066750 110.50 111.00 108.00 110.00 1.00 0.92% 109.50 59 110.00 25 16.52
2021-07-30 2456 2367989 1670 256180603 109.50 110.00 107.00 107.00 3.00 -2.73% 107.00 215 107.50 48 16.07
2021-08-02 2456 1254948 976 135290859 108.00 108.50 107.00 108.00 1.00 0.93% 108.00 84 108.50 83 16.22
2021-08-03 2456 1248987 965 135036344 108.00 109.50 107.00 108.00 0.00 0% 107.50 83 108.00 41 16.22
2021-08-04 2456 3726511 2210 399495401 108.00 108.50 106.50 107.00 1.00 -0.93% 106.50 221 107.00 454 16.07
2021-08-05 2456 1877196 1392 200338016 105.50 107.50 105.50 107.00 0.00 0% 106.50 281 107.50 35 16.07
2021-08-06 2456 1128188 905 120686133 107.50 108.00 106.00 107.00 0.00 0% 107.00 10 107.50 10 16.07
2021-08-09 2456 1443284 1154 152397566 107.50 107.50 104.50 104.50 2.50 -2.34% 104.50 20 105.00 9 15.69
2021-08-10 2456 1581777 1385 163172232 105.00 105.50 102.00 102.50 2.00 -1.91% 102.00 276 102.50 4 15.39
2021-08-11 2456 1912507 1309 196116576 102.50 104.50 100.50 102.50 0.00 0% 102.00 24 102.50 41 15.39
2021-08-12 2456 1424031 1004 145414696 103.00 103.50 101.50 102.00 0.50 -0.49% 101.50 122 102.00 13 15.32
2021-08-13 2456 4030569 3293 397274080 102.00 102.00 96.30 96.40 5.60 -5.49% 96.40 13 96.50 17 14.47
2021-08-16 2456 3525063 2222 331081649 95.00 97.10 92.00 94.50 1.90 -1.97% 94.40 36 94.50 6 14.19
2021-08-17 2456 3403451 2528 314562574 94.50 94.90 91.00 91.00 3.50 -3.7% 91.00 154 91.10 1 15.19
2021-08-18 2456 3209124 2379 296313686 89.70 94.90 89.20 94.90 3.90 4.29% 94.80 13 94.90 8 15.84
2021-08-19 2456 6340243 4925 562193914 92.50 92.50 87.40 87.40 7.50 -7.9% 87.40 80 87.50 3 14.59
2021-08-20 2456 5489783 3932 473723608 87.50 88.30 84.80 85.60 1.80 -2.06% 85.60 12 85.70 9 14.29
2021-08-23 2456 4993026 3555 429768665 86.80 87.80 85.00 86.70 1.10 1.29% 86.60 10 86.90 5 14.47
2021-08-24 2456 2779371 2059 244637901 87.10 89.40 87.00 87.70 1.00 1.15% 87.70 2 87.80 15 14.64
2021-08-25 2456 1791040 1464 160141035 87.20 90.50 87.20 90.50 2.80 3.19% 90.50 17 90.60 10 15.11
2021-08-26 2456 4282281 2910 386578130 90.80 91.20 88.50 90.70 0.20 0.22% 90.60 17 90.70 24 15.14
2021-08-27 2456 4576909 3166 423915465 90.60 93.70 90.30 93.10 2.40 2.65% 93.00 30 93.10 1 15.54
2021-08-30 2456 1592463 1277 148415600 93.10 93.70 92.80 93.50 0.40 0.43% 93.40 4 93.50 18 15.61
2021-08-31 2456 2659241 2046 243660698 93.50 93.50 90.80 91.80 1.70 -1.82% 91.70 18 91.80 36 15.33
2021-09-01 2456 2069601 1452 192822592 91.80 94.20 91.70 93.90 2.10 2.29% 93.80 4 93.90 3 15.68
2021-09-02 2456 2130593 1346 197605281 93.90 94.60 91.90 92.20 1.70 -1.81% 92.10 20 92.20 5 15.39
2021-09-03 2456 776219 668 72000785 92.50 93.50 92.20 92.70 0.50 0.54% 92.40 6 92.70 1 15.48
2021-09-06 2456 1069858 779 99126271 93.40 93.40 91.30 92.40 0.30 -0.32% 92.30 8 92.40 1 15.43
2021-09-07 2456 920999 687 84727233 92.70 93.20 91.20 91.70 0.70 -0.76% 91.70 5 91.90 1 15.31
2021-09-08 2456 1583532 1245 142947048 92.00 92.50 88.80 89.10 2.60 -2.84% 89.10 10 89.20 14 14.87
2021-09-09 2456 1046029 864 95272145 89.00 91.90 88.60 91.60 2.50 2.81% 91.60 34 91.70 10 15.29
2021-09-10 2456 1321916 1087 122290810 91.60 93.00 91.40 92.90 1.30 1.42% 92.80 6 92.90 43 15.51
2021-09-13 2456 1179955 914 110136456 93.30 94.00 92.40 93.00 0.10 0.11% 93.00 9 93.10 2 15.53
2021-09-14 2456 1472725 1106 138308690 93.90 94.70 92.50 92.50 0.50 -0.54% 92.50 39 92.60 1 15.44
2021-09-15 2456 1205908 1082 109466082 92.50 92.90 90.00 90.20 2.30 -2.49% 90.20 11 90.30 22 15.06
2021-09-16 2456 1154399 1024 103131067 90.40 90.90 88.70 89.30 0.90 -1% 89.30 6 89.40 20 14.91
2021-09-17 2456 942000 586 84906100 89.30 90.90 89.30 90.00 0.70 0.78% 90.00 25 90.50 1 15.02
2021-09-22 2456 757992 791 67061797 87.70 89.10 87.60 89.00 1.00 -1.11% 89.00 8 89.10 6 14.86
2021-09-23 2456 571470 506 51524353 90.00 90.80 89.60 90.20 1.20 1.35% 90.20 4 90.40 2 15.06
2021-09-24 2456 623103 573 56767767 90.90 91.60 90.40 90.50 0.30 0.33% 90.50 1 90.60 4 15.11
2021-09-27 2456 1413898 980 127475870 90.90 91.20 89.70 90.00 0.50 -0.55% 89.90 6 90.00 14 15.02
2021-09-28 2456 3078419 1910 270795128 89.60 90.10 87.30 87.80 2.20 -2.44% 87.80 46 87.90 7 14.66
2021-09-29 2456 3254345 2516 277846611 86.10 86.80 85.00 85.20 2.60 -2.96% 85.20 61 85.30 5 14.22
2021-09-30 2456 947458 695 81168426 85.50 86.60 84.80 86.20 1.00 1.17% 86.10 6 86.20 3 14.39
2021-10-01 2456 3237519 2060 270177385 85.40 85.40 82.00 82.30 3.90 -4.52% 82.30 22 82.50 13 13.74
2021-10-04 2456 1712637 1051 139089516 83.00 83.00 80.20 80.40 1.90 -2.31% 80.40 104 80.50 4 13.42
2021-10-05 2456 2173474 1267 174024531 79.00 81.70 78.80 81.50 1.10 1.37% 81.50 23 81.60 95 13.61
2021-10-06 2456 1944434 1551 154692098 81.80 82.10 78.70 79.10 2.40 -2.94% 79.10 46 79.20 7 13.21
2021-10-07 2456 1171845 779 94674834 79.60 81.60 79.60 81.60 2.50 3.16% 81.40 2 81.60 17 13.62
2021-10-08 2456 827881 647 67321934 82.10 82.50 80.40 80.50 1.10 -1.35% 80.40 23 80.60 15 13.44
2021-10-12 2456 790964 661 63739972 79.90 81.50 79.10 80.60 0.10 0.12% 80.60 6 80.70 1 13.46
2021-10-13 2456 1261257 986 99906357 81.00 81.40 78.50 78.70 1.90 -2.36% 78.60 23 78.70 9 13.14
2021-10-14 2456 419824 362 33255735 79.50 80.00 78.60 79.20 0.50 0.64% 79.20 14 79.30 2 13.22
2021-10-15 2456 732653 756 59341616 80.20 81.90 79.70 81.60 2.40 3.03% 81.50 16 81.60 21 13.62
2021-10-18 2456 721860 817 58731876 82.60 82.70 80.50 81.20 0.40 -0.49% 81.00 6 81.20 1 13.56
2021-10-19 2456 687485 590 56601324 81.50 82.80 81.20 82.70 1.50 1.85% 82.60 11 82.70 20 13.81
2021-10-20 2456 709583 906 59052635 83.20 83.70 82.00 83.40 0.70 0.85% 83.40 2 83.50 5 13.92
2021-10-21 2456 833933 645 69164964 83.00 83.80 82.20 82.20 1.20 -1.44% 82.20 18 82.30 1 13.72
2021-10-22 2456 472794 415 39009139 83.70 83.70 82.00 82.60 0.40 0.49% 82.50 14 82.70 11 13.79
2021-10-25 2456 516799 561 42986499 83.00 83.60 82.20 83.60 1.00 1.21% 83.50 8 83.60 6 13.96
2021-10-26 2456 525746 687 44258837 83.70 84.70 83.70 84.00 0.40 0.48% 83.90 5 84.00 2 14.02
2021-10-27 2456 497561 401 41754436 84.10 84.60 83.50 84.50 0.50 0.6% 84.40 9 84.50 3 14.11
2021-10-28 2456 2823134 2000 245050930 85.50 87.50 85.50 87.00 2.50 2.96% 86.90 3 87.00 35 14.52
2021-10-29 2456 715506 908 61886158 87.50 87.50 86.10 86.10 0.90 -1.03% 86.00 58 86.10 13 14.37
2021-11-01 2456 759730 694 64785065 86.20 87.10 84.90 85.10 1.00 -1.16% 85.00 45 85.10 18 14.21
2021-11-02 2456 3019053 2382 248929517 84.50 85.10 81.00 81.30 3.80 -4.47% 81.30 3 81.40 1 13.57
2021-11-03 2456 2477170 1861 206683926 81.60 84.50 81.60 83.10 1.80 2.21% 83.10 2 83.20 3 13.87
2021-11-04 2456 1611520 1437 135764626 83.80 84.90 83.50 83.50 0.40 0.48% 83.50 26 83.80 15 13.94
2021-11-05 2456 571509 862 47770285 83.60 84.40 83.20 83.80 0.30 0.36% 83.80 11 83.90 1 13.99
2021-11-08 2456 451911 433 37530392 84.00 84.00 82.60 83.00 0.80 -0.95% 82.90 24 83.00 27 13.86
2021-11-09 2456 992821 749 83376554 83.20 84.80 83.00 84.40 1.40 1.69% 84.30 6 84.40 1 14.09
2021-11-10 2456 795265 804 67380180 84.20 85.40 83.90 84.70 0.30 0.36% 84.70 7 84.80 6 14.14
2021-11-11 2456 559371 524 47216255 84.20 84.90 83.80 84.10 0.60 -0.71% 84.10 19 84.20 1 14.04
2021-11-12 2456 1126907 1167 96101365 84.90 85.80 84.50 84.50 0.40 0.48% 84.50 13 84.60 1 14.11
2021-11-15 2456 1704043 1223 147194912 84.50 87.40 84.50 86.80 2.30 2.72% 86.70 21 86.80 8 18.83
2021-11-16 2456 862370 1655 74540445 87.50 87.50 85.70 86.60 0.20 -0.23% 86.60 1 86.70 4 18.79
2021-11-17 2456 1687235 1322 147911793 86.60 88.60 86.20 88.20 1.60 1.85% 88.10 7 88.20 7 19.13
2021-11-18 2456 2463935 2070 219885140 88.60 90.10 88.50 89.20 1.00 1.13% 89.20 12 89.30 11 19.35
2021-11-19 2456 1774467 1758 159424381 90.00 90.80 89.00 90.40 1.20 1.35% 90.40 5 90.50 45 19.61
2021-11-22 2456 1552809 1570 140996516 90.50 91.40 89.80 91.40 1.00 1.11% 91.30 3 91.40 11 19.83
2021-11-23 2456 1293480 1320 117615988 91.50 92.00 90.40 90.70 0.70 -0.77% 90.60 7 90.70 6 19.67
2021-11-24 2456 2433266 2029 223371941 90.80 93.40 90.40 91.80 1.10 1.21% 91.80 8 91.90 7 19.91
2021-11-25 2456 1392923 1458 129096950 92.50 93.30 91.80 92.40 0.60 0.65% 92.30 6 92.40 16 20.04
2021-11-26 2456 1680973 2119 152727779 92.50 93.20 89.50 89.50 2.90 -3.14% 89.50 18 89.60 2 19.41
2021-11-29 2456 1270614 1080 113878883 88.20 91.00 87.70 90.70 1.20 1.34% 90.60 7 90.70 5 19.67
2021-11-30 2456 1450394 2036 132685600 91.50 92.70 90.10 90.50 0.20 -0.22% 90.50 42 90.60 7 19.63
2021-12-01 2456 952497 915 86932888 90.50 92.00 90.20 91.80 1.30 1.44% 91.70 6 91.80 1 19.91
2021-12-02 2456 601336 910 55089484 91.50 92.50 91.10 91.40 0.40 -0.44% 91.40 1 91.50 5 19.83
2021-12-03 2456 1472016 1398 136317337 92.00 93.00 91.90 93.00 1.60 1.75% 92.90 24 93.00 53 20.17
2021-12-06 2456 629851 2124 58103533 93.00 93.00 91.80 91.80 1.20 -1.29% 91.80 4 92.00 5 19.91
2021-12-07 2456 1035724 1658 93752220 92.00 92.10 90.00 90.30 1.50 -1.63% 90.30 4 90.40 1 19.59
2021-12-08 2456 950271 821 85859418 90.80 91.50 90.00 90.00 0.30 -0.33% 90.00 13 90.20 1 19.52
2021-12-09 2456 561071 778 50390924 89.80 90.40 89.20 89.60 0.40 -0.44% 89.60 12 89.70 1 19.44
2021-12-10 2456 672396 1403 59683268 89.50 89.50 88.50 88.50 1.10 -1.23% 88.50 37 88.60 1 19.20
2021-12-13 2456 583506 945 52594506 88.90 90.70 88.90 90.20 1.70 1.92% 90.20 6 90.40 1 19.57
2021-12-14 2456 711154 864 63594552 89.90 89.90 89.00 89.60 0.60 -0.67% 89.10 3 89.60 17 19.44
2021-12-15 2456 428251 892 38404033 89.50 90.50 89.10 89.40 0.20 -0.22% 89.30 12 89.40 5 19.39
2021-12-16 2456 373553 347 33493610 90.00 90.20 89.40 89.40 0.00 0% 89.40 15 89.60 5 19.39
2021-12-17 2456 640856 982 56953072 89.10 90.00 88.10 88.10 1.30 -1.45% 88.10 13 88.30 2 19.11
2021-12-20 2456 1004564 498 89002090 88.10 89.00 88.10 88.50 0.40 0.45% 88.50 1 88.60 6 19.20
2021-12-21 2456 796942 869 71495542 88.60 90.30 88.20 89.90 1.40 1.58% 89.80 15 89.90 2 19.50
2021-12-22 2456 2197548 1995 202042737 90.60 92.90 90.30 92.80 2.90 3.23% 92.70 12 92.80 27 20.13
2021-12-23 2456 1955845 2164 183051526 93.00 94.20 92.60 94.00 1.20 1.29% 93.90 17 94.00 27 20.39
2021-12-24 2456 1085664 1304 102341733 95.00 95.10 93.40 93.40 0.60 -0.64% 93.40 3 93.50 21 20.26
2021-12-27 2456 1745372 2132 165850213 94.50 95.50 94.30 95.20 1.80 1.93% 95.20 18 95.30 29 20.65
2021-12-28 2456 5123033 2140 485341955 96.20 96.20 94.50 94.60 0.60 -0.63% 94.60 33 94.80 18 20.52