啟碁(6285)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　　　81.50
0
0%		80.40
-1.1
-1.35%		 79.00
-1.4
-1.74%		78.30
-0.7
-0.89%		 　80.70
2.4
3.07%		78.90
-1.8
-2.23%		78.40
-0.5
-0.63%		78.60
0.2
0.26%		77.20
-1.4
-1.78%		 　76.40
-0.8
-1.04%		76.70
0.3
0.39%		75.30
-1.4
-1.83%		74.40
-0.9
-1.2%		75.10
0.7
0.94%		 　78.00
2.9
3.86%		76.20
-1.8
-2.31%		76.40
0.2
0.26%		76.10
-0.3
-0.39%		75.80
-0.3
-0.39%		 77.52
2 月　75.20
-0.6
-0.79%		75.30
0.1
0.13%		76.30
1
1.33%		 　　　　　　　　　　　77.40
1.1
1.44%		78.90
1.5
1.94%		79.00
0.1
0.13%		 　　78.10
-0.9
-1.14%		 78.20
0.1
0.13%		 76.77
3 月　75.50
-2.7
-3.45%		75.60
0.1
0.13%		75.00
-0.6
-0.79%		74.80
-0.2
-0.27%		 　75.10
0.3
0.4%		75.00
-0.1
-0.13%		74.80
-0.2
-0.27%		75.50
0.7
0.94%		75.50
0
0%		 　75.20
-0.3
-0.4%		75.20
0
0%		74.90
-0.3
-0.4%		74.90
0
0%		74.00
-0.9
-1.2%		 　73.30
-0.7
-0.95%		73.00
-0.3
-0.41%		73.40
0.4
0.55%		74.00
0.6
0.82%		73.90
-0.1
-0.14%		 　74.00
0.1
0.14%		74.40
0.4
0.54%		 74.58
4 月74.50
0.1
0.13%		 　　　73.90
-0.6
-0.81%		75.70
1.8
2.44%		75.80
0.1
0.13%		76.20
0.4
0.53%		 　75.80
-0.4
-0.52%		74.80
-1
-1.32%		74.70
-0.1
-0.13%		73.70
-1
-1.34%		75.00
1.3
1.76%		 　74.90
-0.1
-0.13%		74.60
-0.3
-0.4%		74.20
-0.4
-0.54%		72.70
-1.5
-2.02%		72.00
-0.7
-0.96%		 　72.30
0.3
0.42%		75.10
2.8
3.87%		75.90
0.8
1.07%		74.40
-1.5
-1.98%		 74.3
5 月　　72.20
-2.2
-2.96%		70.70
-1.5
-2.08%		70.10
-0.6
-0.85%		68.80
-1.3
-1.85%		70.40
1.6
2.33%		 　69.00
-1.4
-1.99%		66.70
-2.3
-3.33%		62.20
-4.5
-6.75%		63.80
1.6
2.57%		64.30
0.5
0.78%		 　61.00
-3.3
-5.13%		63.10
2.1
3.44%		62.50
-0.6
-0.95%		62.90
0.4
0.64%		63.90
1
1.59%		 　63.70
-0.2
-0.31%		65.00
1.3
2.04%		65.60
0.6
0.92%		65.60
0
0%		66.20
0.6
0.91%		 66.20
0
0%		65.77
6 月67.50
1.3
1.96%		66.90
-0.6
-0.89%		66.60
-0.3
-0.45%		65.90
-0.7
-1.05%		 　66.00
0.1
0.15%		66.20
0.2
0.3%		66.50
0.3
0.45%		69.40
2.9
4.36%		67.80
-1.6
-2.31%		 　　67.40
-0.4
-0.59%		67.50
0.1
0.15%		67.90
0.4
0.59%		68.60
0.7
1.03%		 　67.00
-1.6
-2.33%		66.90
-0.1
-0.15%		68.30
1.4
2.09%		68.90
0.6
0.88%		70.30
1.4
2.03%		 　72.00
1.7
2.42%		76.00
4
5.56%		76.00
0
0%		 68.75
7 月75.40
-0.6
-0.79%		76.20
0.8
1.06%		 　76.80
0.6
0.79%		75.10
-1.7
-2.21%		76.30
1.2
1.6%		75.70
-0.6
-0.79%		74.80
-0.9
-1.19%		 　74.70
-0.1
-0.13%		77.00
2.3
3.08%		79.00
2
2.6%		78.80
-0.2
-0.25%		79.80
1
1.27%		 　80.50
0.7
0.88%		79.10
-1.4
-1.74%		76.90
-2.2
-2.78%		79.10
2.2
2.86%		78.60
-0.5
-0.63%		 　79.10
0.5
0.64%		77.60
-1.5
-1.9%		76.10
-1.5
-1.93%		76.00
-0.1
-0.13%		74.20
-1.8
-2.37%		 77.11
8 月　74.00
-0.2
-0.27%		73.30
-0.7
-0.95%		74.20
0.9
1.23%		73.30
-0.9
-1.21%		72.50
-0.8
-1.09%		 　72.00
-0.5
-0.69%		72.90
0.9
1.25%		72.20
-0.7
-0.96%		71.20
-1
-1.39%		70.50
-0.7
-0.98%		 　69.50
-1
-1.42%		69.50
0
0%		69.80
0.3
0.43%		68.10
-1.7
-2.44%		67.80
-0.3
-0.44%		 　70.50
2.7
3.98%		70.00
-0.5
-0.71%		71.00
1
1.43%		70.70
-0.3
-0.42%		71.10
0.4
0.57%		 　71.90
0.8
1.13%		72.40
0.5
0.7%		71.24
9 月71.40
-1
-1.38%		70.30
-1.1
-1.54%		70.70
0.4
0.57%		 　70.70
0
0%		70.50
-0.2
-0.28%		69.30
-1.2
-1.7%		69.10
-0.2
-0.29%		69.70
0.6
0.87%		 　69.90
0.2
0.29%		70.60
0.7
1%		70.10
-0.5
-0.71%		70.50
0.4
0.57%		72.50
2
2.84%		 　　　74.90
2.4
3.31%		74.20
-0.7
-0.93%		74.40
0.2
0.27%		 　74.30
-0.1
-0.13%		72.90
-1.4
-1.88%		72.10
-0.8
-1.1%		73.10
1
1.39%		 71.66
10 月70.60
-2.5
-3.42%		 　70.20
-0.4
-0.57%		72.00
1.8
2.56%		70.80
-1.2
-1.67%		73.50
2.7
3.81%		74.30
0.8
1.09%		 　　71.10
-3.2
-4.31%		70.40
-0.7
-0.98%		70.70
0.3
0.43%		70.90
0.2
0.28%		 　70.00
-0.9
-1.27%		70.20
0.2
0.29%		70.20
0
0%		70.50
0.3
0.43%		72.40
1.9
2.7%		 　74.90
2.5
3.45%		75.00
0.1
0.13%		77.30
2.3
3.07%		77.50
0.2
0.26%		77.50
0
0%		 72.82
11 月78.60
1.1
1.42%		76.00
-2.6
-3.31%		78.20
2.2
2.89%		79.90
1.7
2.17%		79.50
-0.4
-0.5%		 　77.50
-2
-2.52%		79.00
1.5
1.94%		78.80
-0.2
-0.25%		74.90
-3.9
-4.95%		74.50
-0.4
-0.53%		 　75.70
1.2
1.61%		76.80
1.1
1.45%		75.80
-1
-1.3%		76.10
0.3
0.4%		75.80
-0.3
-0.39%		 　77.00
1.2
1.58%		75.10
-1.9
-2.47%		75.20
0.1
0.13%		76.00
0.8
1.06%		75.00
-1
-1.32%		 　74.60
-0.4
-0.53%		74.30
-0.3
-0.4%		 76.42
12 月74.20
-0.1
-0.13%		73.20
-1
-1.35%		73.20
0
0%		 　72.90
-0.3
-0.41%		72.90
0
0%		73.70
0.8
1.1%		74.80
1.1
1.49%		75.00
0.2
0.27%		 　75.40
0.4
0.53%		76.20
0.8
1.06%		78.00
1.8
2.36%		77.30
-0.7
-0.9%		75.50
-1.8
-2.33%		 　74.80
-0.7
-0.93%		75.10
0.3
0.4%		75.10
0
0%		75.30
0.2
0.27%		75.70
0.4
0.53%		 　77.70
2
2.64%		76.80
-0.9
-1.16%		77.30
0.5
0.65%		78.00
0.7
0.91%		　75.34

說明:最高漲幅:5.56%最低跌幅:-6.75% 最高價:81.50最低價:61.00平均價:73.44,灰色底表示週末,漲133天(132.5)元,跌152天(-156.4)元,平盤17天
6%=1,4%=7,3%=18,2%=19,1%=51,0%=54,-0%=1,-1%=2,-2%=3,-3%=17,-4%=27,-5%=37,-6%=65,

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 6285 14855435 8581 1223231010 83.10 84.20 80.80 81.50 3.80 0% 81.40 10 81.50 22 23.09
2021-01-05 6285 4210860 2838 338915479 81.30 81.40 79.70 80.40 1.10 -1.35% 80.40 57 80.50 27 22.78
2021-01-07 6285 2489912 1590 196893088 79.30 79.80 78.50 79.00 0.20 -1.74% 79.00 14 79.10 2 22.38
2021-01-08 6285 2231068 1531 174980322 79.70 79.70 78.10 78.30 0.70 -0.89% 78.30 17 78.40 10 22.18
2021-01-11 6285 7530229 4412 608266218 79.90 81.70 79.30 80.70 2.40 3.07% 80.70 21 80.80 1 22.86
2021-01-12 6285 4309215 2963 344359909 81.50 81.70 78.60 78.90 1.80 -2.23% 78.80 35 78.90 2 22.35
2021-01-13 6285 4021193 2469 316359501 79.00 79.60 78.20 78.40 0.50 -0.63% 78.40 23 78.50 1 22.21
2021-01-14 6285 2777233 1914 218111107 78.50 79.30 78.10 78.60 0.20 0.26% 78.60 13 78.70 16 22.27
2021-01-15 6285 4405097 3316 342500809 78.90 79.00 77.00 77.20 1.40 -1.78% 77.20 85 77.30 1 21.87
2021-01-18 6285 3096392 2412 236231487 77.20 77.20 75.80 76.40 0.80 -1.04% 76.40 37 76.50 8 21.64
2021-01-19 6285 3102259 2273 237216753 76.60 77.40 76.10 76.70 0.30 0.39% 76.70 32 76.80 36 21.73
2021-01-20 6285 4238297 3279 320698435 76.70 76.90 75.00 75.30 1.40 -1.83% 75.20 30 75.30 1 21.33
2021-01-21 6285 4686812 3409 350675736 75.90 75.90 74.10 74.40 0.90 -1.2% 74.40 121 74.50 3 21.08
2021-01-22 6285 1847907 1493 138051971 74.40 75.40 74.30 75.10 0.70 0.94% 75.10 20 75.20 7 21.27
2021-01-25 6285 5549909 3585 428058097 75.20 78.50 74.90 78.00 2.90 3.86% 77.90 14 78.00 5 22.10
2021-01-26 6285 2668263 1919 205854232 77.20 78.50 76.20 76.20 1.80 -2.31% 76.20 45 76.40 2 21.59
2021-01-27 6285 2390273 1663 182107452 77.00 77.00 75.60 76.40 0.20 0.26% 76.30 331 76.40 12 21.64
2021-01-28 6285 2339449 1571 178809907 75.50 77.20 75.30 76.10 0.30 -0.39% 76.10 2 76.20 1 21.56
2021-01-29 6285 1902052 1364 144383774 76.40 77.10 75.10 75.80 0.30 -0.39% 75.70 5 75.80 12 21.47
2021-02-02 6285 1977110 1474 149009728 75.30 76.60 74.90 75.20 0.20 -0.79% 75.10 17 75.20 2 21.30
2021-02-03 6285 1045256 848 78809456 75.80 76.00 75.00 75.30 0.10 0.13% 75.30 41 75.40 6 21.33
2021-02-04 6285 1338572 954 101928168 75.60 76.70 75.40 76.30 1.00 1.33% 76.20 6 76.40 30 21.61
2021-02-17 6285 2789414 1746 214893620 77.20 77.50 76.40 77.40 1.70 1.44% 77.30 3 77.40 11 21.93
2021-02-18 6285 3369914 2030 263092893 77.70 78.90 76.90 78.90 1.50 1.94% 78.80 7 78.90 27 22.35
2021-02-19 6285 2952631 2021 233264706 79.00 79.60 78.40 79.00 0.10 0.13% 79.00 4 79.10 15 22.38
2021-02-23 6285 2101457 1546 165028975 78.20 79.20 77.90 78.10 0.50 -1.14% 78.10 50 78.30 3 22.12
2021-02-25 6285 2500177 1801 196380362 79.80 79.80 78.00 78.20 0.30 0.13% 78.10 27 78.20 13 22.15
2021-03-02 6285 2224686 1840 169665483 77.00 77.20 75.50 75.50 0.80 -3.45% 75.50 167 75.60 3 21.39
2021-03-03 6285 1696580 1339 128024596 75.70 75.90 75.10 75.60 0.10 0.13% 75.60 26 75.70 3 21.42
2021-03-04 6285 2129650 1699 159944751 75.60 75.90 74.70 75.00 0.60 -0.79% 75.00 91 75.20 1 21.25
2021-03-05 6285 2007849 1795 149865868 74.80 75.20 74.20 74.80 0.20 -0.27% 74.80 12 74.90 5 21.19
2021-03-08 6285 1750194 1342 131272148 75.30 75.60 74.70 75.10 0.30 0.4% 75.10 72 75.20 6 21.27
2021-03-09 6285 1649185 1277 123020685 75.20 75.30 74.20 75.00 0.10 -0.13% 74.90 1 75.00 6 21.25
2021-03-10 6285 1796293 1238 134713005 75.50 75.70 74.70 74.80 0.20 -0.27% 74.70 47 74.80 9 21.19
2021-03-11 6285 2130062 1379 160278162 75.10 75.90 74.80 75.50 0.70 0.94% 75.40 18 75.50 7 21.39
2021-03-12 6285 1131455 852 85361480 75.70 75.70 75.20 75.50 0.00 0% 75.40 34 75.50 1 21.39
2021-03-15 6285 1507126 952 113443623 75.50 75.60 75.10 75.20 0.30 -0.4% 75.20 39 75.30 23 21.30
2021-03-16 6285 1828467 1336 137490964 75.70 75.70 75.00 75.20 0.00 0% 75.20 4 75.30 9 21.30
2021-03-17 6285 2574035 1877 193248163 75.30 75.60 74.80 74.90 0.30 -0.4% 74.90 50 75.00 54 21.22
2021-03-18 6285 6611444 4449 491867666 75.00 75.10 73.80 74.90 0.00 0% 74.80 49 74.90 303 20.30
2021-03-19 6285 3030347 2174 224531064 74.40 74.40 73.80 74.00 0.90 -1.2% 74.00 80 74.10 8 20.05
2021-03-22 6285 2987498 2323 218977187 74.00 74.00 73.00 73.30 0.70 -0.95% 73.30 39 73.40 7 19.86
2021-03-23 6285 2456406 1831 180061623 73.50 73.80 73.00 73.00 0.30 -0.41% 73.00 303 73.10 9 19.78
2021-03-24 6285 1366247 1103 100304002 73.00 73.60 73.00 73.40 0.40 0.55% 73.30 76 73.40 24 19.89
2021-03-25 6285 1660852 1327 122808272 73.60 74.50 73.20 74.00 0.60 0.82% 74.00 43 74.20 25 20.05
2021-03-26 6285 1445318 1077 106885522 74.30 74.40 73.80 73.90 0.10 -0.14% 73.90 1 74.00 10 20.03
2021-03-29 6285 1310618 975 97219773 74.10 74.40 74.00 74.00 0.10 0.14% 74.00 77 74.20 42 20.05
2021-03-30 6285 1231952 1014 91408351 74.20 74.40 74.00 74.40 0.40 0.54% 74.30 4 74.40 46 20.16
2021-04-01 6285 1124517 935 83815554 74.60 74.90 74.20 74.50 0.00 0.13% 74.50 4 74.60 28 20.19
2021-04-06 6285 2177127 1652 161614576 74.90 74.90 73.80 73.90 0.60 -0.81% 73.90 26 74.00 20 20.03
2021-04-07 6285 3061588 2106 229918907 74.00 75.70 74.00 75.70 1.80 2.44% 75.60 7 75.70 6 20.51
2021-04-08 6285 2779177 1926 210811657 76.10 76.20 75.10 75.80 0.10 0.13% 75.70 21 75.80 21 20.54
2021-04-09 6285 4082087 2823 312773537 76.50 77.30 76.00 76.20 0.40 0.53% 76.10 74 76.20 4 20.65
2021-04-12 6285 2778023 1784 211532279 76.40 76.70 75.60 75.80 0.40 -0.52% 75.70 28 75.80 127 20.54
2021-04-13 6285 2147049 1519 162907056 75.90 76.40 74.80 74.80 1.00 -1.32% 74.80 18 74.90 3 20.27
2021-04-14 6285 2930016 1785 218041185 75.00 75.70 73.30 74.70 0.10 -0.13% 74.70 9 74.80 27 20.24
2021-04-15 6285 4304416 2834 317681424 74.10 74.30 73.30 73.70 1.00 -1.34% 73.70 21 73.80 89 19.97
2021-04-16 6285 3051794 2276 229488591 74.50 76.20 74.30 75.00 1.30 1.76% 75.00 5 75.20 68 20.33
2021-04-19 6285 1630891 1132 122420550 75.50 75.50 74.70 74.90 0.10 -0.13% 74.80 44 74.90 51 20.30
2021-04-20 6285 2371804 1817 177243383 74.90 75.40 74.40 74.60 0.30 -0.4% 74.50 26 74.60 27 20.22
2021-04-21 6285 1422662 1112 105780388 74.60 75.10 74.10 74.20 0.40 -0.54% 74.20 1 74.30 16 20.11
2021-04-22 6285 4886520 4087 357722855 74.60 74.60 72.00 72.70 1.50 -2.02% 72.70 28 72.80 6 19.70
2021-04-23 6285 5151605 3896 369379583 72.20 72.50 71.30 72.00 0.70 -0.96% 72.00 2 72.10 13 19.51
2021-04-26 6285 1931998 1004 139685479 72.10 72.70 72.10 72.30 0.30 0.42% 72.20 8 72.40 30 19.59
2021-04-27 6285 5498042 3470 409245013 72.80 75.50 72.40 75.10 2.80 3.87% 75.00 65 75.10 22 20.35
2021-04-28 6285 7503853 4722 572697920 76.40 76.90 75.70 75.90 0.80 1.07% 75.90 13 76.00 93 20.57
2021-04-29 6285 2657214 1845 198930213 76.30 76.30 74.20 74.40 1.50 -1.98% 74.40 8 74.50 15 20.16
2021-05-03 6285 2575443 1886 187988225 74.40 74.60 72.10 72.20 2.20 -2.96% 72.20 13 72.30 1 19.57
2021-05-04 6285 3461830 2559 244088462 72.10 72.30 68.60 70.70 1.50 -2.08% 70.70 31 70.80 3 19.16
2021-05-05 6285 1527187 1218 107940089 70.70 71.40 70.00 70.10 0.60 -0.85% 70.00 103 70.10 2 19.00
2021-05-06 6285 4249368 2678 293930126 70.10 70.20 68.30 68.80 1.30 -1.85% 68.70 44 68.80 6 18.64
2021-05-07 6285 1080975 856 75771550 69.50 70.50 69.50 70.40 1.60 2.33% 70.40 24 70.50 37 18.77
2021-05-10 6285 1650396 1396 114463295 70.30 70.30 68.80 69.00 1.40 -1.99% 69.00 25 69.20 2 18.40
2021-05-11 6285 3580551 2748 239969897 68.90 68.90 65.80 66.70 2.30 -3.33% 66.60 49 66.70 9 17.79
2021-05-12 6285 5998254 4270 377200408 65.50 65.70 60.20 62.20 4.50 -6.75% 62.10 3 62.30 10 16.59
2021-05-13 6285 3223584 2169 198244643 60.40 63.80 58.80 63.80 1.60 2.57% 63.20 3 63.80 2 17.01
2021-05-14 6285 1711674 1316 109714531 63.50 64.60 63.40 64.30 0.50 0.78% 64.20 16 64.30 3 17.15
2021-05-17 6285 2661692 1848 162000545 60.10 62.50 59.30 61.00 3.30 -5.13% 60.50 1 61.00 177 16.27
2021-05-18 6285 1604869 1168 100093076 62.00 63.30 60.60 63.10 2.10 3.44% 63.10 2 63.20 5 16.83
2021-05-19 6285 1411840 1120 88500332 63.10 63.90 62.00 62.50 0.60 -0.95% 62.50 2 62.60 3 16.67
2021-05-20 6285 1165085 850 73295276 62.60 63.70 62.30 62.90 0.40 0.64% 62.80 3 63.00 5 16.77
2021-05-21 6285 1148023 852 73641108 63.70 65.20 63.10 63.90 1.00 1.59% 63.80 32 64.00 10 17.04
2021-05-24 6285 721540 630 45883555 63.30 64.20 63.00 63.70 0.20 -0.31% 63.70 11 63.90 7 16.99
2021-05-25 6285 1106452 959 71771950 64.20 65.20 64.10 65.00 1.30 2.04% 64.90 6 65.00 2 17.33
2021-05-26 6285 707177 566 46268765 65.50 65.70 65.10 65.60 0.60 0.92% 65.60 17 65.70 13 17.49
2021-05-27 6285 883051 707 57489264 65.70 65.70 64.70 65.60 0.00 0% 65.30 8 65.60 5 17.49
2021-05-28 6285 851228 663 56349886 65.60 66.50 65.60 66.20 0.60 0.91% 66.10 31 66.20 13 17.65
2021-05-31 6285 856646 626 56799053 66.50 66.60 66.00 66.20 0.00 0% 66.20 15 66.30 18 17.65
2021-06-01 6285 1006560 807 67835379 66.30 68.00 66.30 67.50 1.30 1.96% 67.50 3 67.60 22 18.00
2021-06-02 6285 1130754 879 75531146 67.70 67.90 66.20 66.90 0.60 -0.89% 66.80 2 66.90 11 17.84
2021-06-03 6285 459981 381 30711760 67.00 67.20 66.50 66.60 0.30 -0.45% 66.60 12 66.80 6 17.76
2021-06-04 6285 639706 497 42234727 66.90 66.90 65.70 65.90 0.70 -1.05% 65.80 68 65.90 23 17.57
2021-06-07 6285 750239 566 49239056 66.10 66.50 64.50 66.00 0.10 0.15% 65.90 9 66.00 8 17.60
2021-06-08 6285 189702 174 12568733 66.50 66.50 66.10 66.20 0.20 0.3% 66.20 6 66.30 10 17.65
2021-06-09 6285 816817 623 54675482 66.30 67.50 66.30 66.50 0.30 0.45% 66.50 16 66.60 1 17.73
2021-06-10 6285 2115166 1579 145194628 67.30 69.40 66.60 69.40 2.90 4.36% 69.30 15 69.40 24 18.51
2021-06-11 6285 1724327 1238 117968926 70.00 70.00 67.60 67.80 1.60 -2.31% 67.80 10 68.00 7 18.08
2021-06-15 6285 1140816 988 76449652 67.70 67.80 66.50 67.40 0.40 -0.59% 67.30 12 67.40 1 17.97
2021-06-16 6285 809233 728 54532037 67.40 68.00 66.80 67.50 0.10 0.15% 67.50 2 67.80 7 18.00
2021-06-17 6285 504605 487 34133203 67.20 68.20 67.00 67.90 0.40 0.59% 67.90 17 68.00 19 18.11
2021-06-18 6285 1290005 873 87937385 68.00 68.60 67.50 68.60 0.70 1.03% 68.50 1 68.60 18 18.29
2021-06-21 6285 1101443 1022 74097748 68.10 68.50 66.80 67.00 1.60 -2.33% 67.00 2 67.10 12 17.87
2021-06-22 6285 759865 688 50845959 67.20 67.40 66.60 66.90 0.10 -0.15% 66.90 1 67.00 8 17.84
2021-06-23 6285 1240914 1000 84399973 67.00 68.40 67.00 68.30 1.40 2.09% 68.20 2 68.30 9 18.21
2021-06-24 6285 791721 646 54472102 68.70 69.10 68.40 68.90 0.60 0.88% 68.80 8 68.90 3 18.37
2021-06-25 6285 2617746 1761 183521454 69.60 70.80 69.40 70.30 1.40 2.03% 70.30 25 70.40 52 18.75
2021-06-28 6285 3149216 2469 225294190 71.00 72.20 70.20 72.00 1.70 2.42% 71.90 4 72.00 31 19.20
2021-06-29 6285 13654451 9577 1026516698 73.80 76.30 73.00 76.00 4.00 5.56% 75.90 90 76.00 181 20.27
2021-06-30 6285 7557035 5457 574326098 76.90 77.10 75.00 76.00 0.00 0% 75.80 75 76.00 16 20.27
2021-07-01 6285 3799259 2727 287846126 75.50 76.70 75.10 75.40 0.60 -0.79% 75.40 8 75.50 31 20.11
2021-07-02 6285 6205715 4410 474651287 76.20 77.70 75.50 76.20 0.80 1.06% 76.20 50 76.30 3 20.32
2021-07-05 6285 5883431 3922 452552308 76.90 77.50 76.40 76.80 0.60 0.79% 76.70 43 76.80 45 20.48
2021-07-06 6285 3266828 2624 247664559 77.00 77.30 75.10 75.10 1.70 -2.21% 75.10 11 75.20 6 20.03
2021-07-07 6285 2845902 1848 216247640 75.50 76.30 75.50 76.30 1.20 1.6% 76.20 57 76.30 2 20.35
2021-07-08 6285 3057665 2239 233594187 77.00 77.20 75.70 75.70 0.60 -0.79% 75.70 46 75.90 9 20.19
2021-07-09 6285 3474286 2330 258301076 74.50 75.00 73.90 74.80 0.90 -1.19% 74.80 30 74.90 17 19.95
2021-07-12 6285 3856676 2049 287561264 75.50 75.50 73.80 74.70 0.10 -0.13% 74.60 4 74.70 5 19.92
2021-07-13 6285 13312635 8639 1026984858 75.30 78.70 75.00 77.00 2.30 3.08% 76.90 43 77.10 6 20.53
2021-07-14 6285 20144259 12726 1589503644 78.10 80.00 77.20 79.00 2.00 2.6% 79.00 57 79.10 29 21.07
2021-07-15 6285 12324460 8582 978733104 79.70 80.40 78.30 78.80 0.20 -0.25% 78.80 34 78.90 12 21.01
2021-07-16 6285 10774827 6659 862871879 78.60 81.00 78.50 79.80 1.00 1.27% 79.80 113 79.90 41 21.28
2021-07-19 6285 7790103 5274 624468521 80.20 81.00 79.20 80.50 0.70 0.88% 80.00 12 80.50 168 21.47
2021-07-20 6285 7393697 5392 585479625 79.90 80.20 78.10 79.10 1.40 -1.74% 79.00 40 79.10 19 21.09
2021-07-21 6285 8285323 6490 644170009 79.60 79.80 76.10 76.90 2.20 -2.78% 76.80 45 77.00 10 20.51
2021-07-22 6285 5369000 3340 422214600 77.50 79.50 77.40 79.10 2.20 2.86% 79.10 39 79.20 32 21.09
2021-07-23 6285 4012173 2712 317641185 79.10 80.00 78.50 78.60 0.50 -0.63% 78.60 12 78.80 1 20.96
2021-07-26 6285 5105619 3239 407078962 79.70 80.50 79.10 79.10 0.50 0.64% 79.00 77 79.10 156 21.09
2021-07-27 6285 3699262 2719 288665342 79.20 79.20 77.50 77.60 1.50 -1.9% 77.60 51 77.70 3 20.69
2021-07-28 6285 4573207 3028 345615583 77.60 77.60 74.10 76.10 1.50 -1.93% 76.10 13 76.20 2 20.29
2021-07-29 6285 3847888 2786 293173587 77.20 77.40 75.60 76.00 0.10 -0.13% 76.00 34 76.10 91 20.27
2021-07-30 6285 2946264 1968 219817343 74.00 75.50 73.60 74.20 0.00 -2.37% 74.20 21 74.30 1 19.79
2021-08-02 6285 1467326 1152 108665976 74.60 74.80 73.60 74.00 0.20 -0.27% 74.00 12 74.10 1 19.73
2021-08-03 6285 3286888 2108 241081709 73.80 74.00 73.00 73.30 0.70 -0.95% 73.30 12 73.40 6 19.55
2021-08-04 6285 1544840 1192 114945461 73.60 75.10 73.60 74.20 0.90 1.23% 74.20 3 74.30 42 19.79
2021-08-05 6285 1398847 1014 103287464 74.80 74.80 73.30 73.30 0.90 -1.21% 73.30 38 73.40 7 19.55
2021-08-06 6285 2278745 1920 165664759 73.40 73.40 72.40 72.50 0.80 -1.09% 72.50 43 72.60 25 19.33
2021-08-09 6285 2441702 1563 176579365 72.30 73.10 71.70 72.00 0.50 -0.69% 72.00 18 72.10 2 19.20
2021-08-10 6285 1994396 1485 142998363 71.70 72.90 70.70 72.90 0.90 1.25% 72.80 7 72.90 8 21.01
2021-08-11 6285 2155385 1461 155195613 72.60 72.70 71.10 72.20 0.70 -0.96% 72.20 15 72.30 1 20.81
2021-08-12 6285 1603800 1057 114489515 72.20 72.30 71.10 71.20 1.00 -1.39% 71.20 7 71.30 9 20.52
2021-08-13 6285 1519392 1048 107498254 71.00 71.40 70.30 70.50 0.70 -0.98% 70.50 278 70.60 3 20.32
2021-08-16 6285 2611516 1859 179823908 70.00 70.00 68.00 69.50 1.00 -1.42% 69.50 193 69.60 8 20.03
2021-08-17 6285 1283602 944 89339940 69.60 70.10 68.70 69.50 0.00 0% 69.50 94 69.60 5 20.03
2021-08-18 6285 1270489 914 87730079 67.80 69.90 67.80 69.80 0.30 0.43% 69.80 97 69.90 15 20.12
2021-08-19 6285 1270886 978 87295958 69.60 69.60 68.00 68.10 1.70 -2.44% 68.00 54 68.10 8 19.63
2021-08-20 6285 1931199 1375 131639787 68.60 69.40 67.60 67.80 0.30 -0.44% 67.70 29 67.80 3 19.54
2021-08-23 6285 1399233 1047 97390564 68.50 70.50 68.20 70.50 2.70 3.98% 70.40 14 70.50 10 20.32
2021-08-24 6285 754975 633 53238344 70.50 71.50 70.00 70.00 0.50 -0.71% 70.00 50 70.10 8 20.17
2021-08-25 6285 730964 555 51856816 70.70 71.30 70.40 71.00 1.00 1.43% 70.90 14 71.00 6 20.46
2021-08-26 6285 592372 439 41896648 71.30 71.40 70.40 70.70 0.30 -0.42% 70.70 13 70.90 2 20.37
2021-08-27 6285 775833 541 55181133 71.10 71.50 70.60 71.10 0.40 0.57% 71.10 8 71.20 14 20.49
2021-08-30 6285 1595043 1194 115202453 71.30 73.10 71.30 71.90 0.80 1.13% 71.80 15 71.90 8 20.72
2021-08-31 6285 1147844 916 83128816 72.00 73.10 71.80 72.40 0.50 0.7% 72.30 13 72.40 18 20.86
2021-09-01 6285 1170090 1068 83477767 72.50 72.50 70.80 71.40 1.00 -1.38% 71.30 11 71.40 3 20.58
2021-09-02 6285 833862 699 58976385 71.40 71.40 70.30 70.30 1.10 -1.54% 70.30 5 70.40 14 20.26
2021-09-03 6285 622456 512 44125635 70.60 71.60 70.50 70.70 0.40 0.57% 70.70 4 70.90 23 20.37
2021-09-06 6285 1025752 690 72617388 71.10 71.30 70.50 70.70 0.00 0% 70.60 165 70.70 4 20.37
2021-09-07 6285 1367315 887 95802909 70.50 70.70 69.70 70.50 0.20 -0.28% 70.40 5 70.50 10 20.32
2021-09-08 6285 1030355 785 71776034 70.10 70.50 69.30 69.30 1.20 -1.7% 69.20 16 69.30 9 19.97
2021-09-09 6285 1001657 686 69118481 68.50 69.40 68.20 69.10 0.20 -0.29% 69.00 3 69.10 4 19.91
2021-09-10 6285 637335 484 44587630 69.30 70.40 69.30 69.70 0.60 0.87% 69.70 139 69.90 3 20.09
2021-09-13 6285 348003 266 24283648 70.00 70.10 69.50 69.90 0.20 0.29% 69.80 7 69.90 7 20.14
2021-09-14 6285 794057 605 55920723 70.10 70.90 69.70 70.60 0.70 1% 70.50 2 70.60 5 20.35
2021-09-15 6285 555050 647 38990184 70.80 70.80 70.00 70.10 0.50 -0.71% 70.10 7 70.20 1 20.20
2021-09-16 6285 1139942 918 80781717 70.80 71.60 70.50 70.50 0.40 0.57% 70.50 52 70.60 4 20.32
2021-09-17 6285 2262000 1660 162585700 70.50 72.50 70.40 72.50 2.00 2.84% 72.50 2 72.60 42 20.89
2021-09-22 6285 7860232 5795 582298894 71.60 75.00 71.10 74.90 2.40 3.31% 74.90 8 75.00 172 21.58
2021-09-23 6285 6030501 4096 447485768 75.00 75.20 73.70 74.20 0.70 -0.93% 74.20 131 74.30 3 21.38
2021-09-24 6285 3918021 2838 292049499 75.50 75.70 74.00 74.40 0.20 0.27% 74.40 13 74.50 39 21.44
2021-09-27 6285 7021574 4822 530905885 75.60 77.30 74.20 74.30 0.10 -0.13% 74.20 47 74.30 4 21.41
2021-09-28 6285 4355805 2911 318790874 74.00 74.70 72.30 72.90 1.40 -1.88% 72.90 67 73.00 7 21.01
2021-09-29 6285 2476401 1717 178165434 71.60 72.50 71.50 72.10 0.80 -1.1% 72.10 26 72.20 20 20.78
2021-09-30 6285 1888143 1295 137103409 72.30 73.20 71.50 73.10 1.00 1.39% 73.10 1 73.20 15 21.07
2021-10-01 6285 3021775 2207 214528177 72.50 72.70 70.00 70.60 2.50 -3.42% 70.60 83 70.70 1 20.35
2021-10-04 6285 1643563 1165 116444759 71.30 71.70 70.00 70.20 0.40 -0.57% 70.10 13 70.20 25 20.23
2021-10-05 6285 2018389 1345 143711891 70.20 72.40 69.20 72.00 1.80 2.56% 71.90 10 72.00 24 20.75
2021-10-06 6285 1273490 1120 90884665 72.50 72.50 70.50 70.80 1.20 -1.67% 70.70 12 70.80 2 20.40
2021-10-07 6285 2568683 1925 187110768 71.40 73.70 71.40 73.50 2.70 3.81% 73.50 12 73.60 57 21.18
2021-10-08 6285 2230997 1547 164427735 73.90 74.30 73.00 74.30 0.80 1.09% 74.20 3 74.30 77 21.41
2021-10-12 6285 2087318 2108 149748140 72.10 72.80 70.60 71.10 3.20 -4.31% 71.10 11 71.20 2 20.49
2021-10-13 6285 1319187 949 93332483 71.60 71.90 70.00 70.40 0.70 -0.98% 70.40 7 70.50 11 20.29
2021-10-14 6285 754765 545 53335637 70.90 71.30 70.10 70.70 0.30 0.43% 70.60 19 70.80 16 20.37
2021-10-15 6285 752880 591 53447577 71.40 71.60 70.70 70.90 0.20 0.28% 70.80 124 70.90 4 20.43
2021-10-18 6285 1565479 1451 109822923 71.20 71.20 69.80 70.00 0.90 -1.27% 70.00 6 70.10 2 20.17
2021-10-19 6285 1396220 1042 98082233 70.10 70.70 69.60 70.20 0.20 0.29% 70.20 17 70.30 5 20.23
2021-10-20 6285 1204956 837 84639476 70.70 70.80 70.00 70.20 0.00 0% 70.20 16 70.30 1 20.23
2021-10-21 6285 2411350 1715 172058208 70.60 72.50 70.40 70.50 0.30 0.43% 70.50 11 70.60 22 20.32
2021-10-22 6285 2065723 1568 148545962 71.00 72.50 70.30 72.40 1.90 2.7% 72.30 13 72.40 34 20.86
2021-10-25 6285 6122820 4738 455649441 72.90 75.10 72.90 74.90 2.50 3.45% 74.90 30 75.00 213 21.58
2021-10-26 6285 5148730 3315 386844949 74.90 76.00 74.20 75.00 0.10 0.13% 74.90 74 75.00 6 21.61
2021-10-27 6285 11020468 7389 844472904 75.40 77.50 75.40 77.30 2.30 3.07% 77.20 26 77.30 23 22.28
2021-10-28 6285 6687563 4360 518025776 77.60 78.40 76.70 77.50 0.20 0.26% 77.40 6 77.50 3 22.33
2021-10-29 6285 5655401 5661 439407651 78.00 78.30 76.80 77.50 0.00 0% 77.50 54 77.60 71 22.33
2021-11-01 6285 6512408 5650 512198737 78.30 79.40 77.90 78.60 1.10 1.42% 78.60 6 78.70 6 22.65
2021-11-02 6285 6125744 5190 474227216 79.30 79.30 75.20 76.00 2.60 -3.31% 76.00 30 76.10 1 21.90
2021-11-03 6285 15384618 11735 1219677106 77.80 80.60 77.70 78.20 2.20 2.89% 78.20 28 78.30 4 22.54
2021-11-04 6285 11550179 9508 918003286 78.20 80.40 77.50 79.90 1.70 2.17% 79.80 24 79.90 81 23.03
2021-11-05 6285 6580695 5179 521608559 80.10 80.50 78.30 79.50 0.40 -0.5% 79.40 43 79.50 2 22.91
2021-11-08 6285 6665904 4866 518146997 79.80 79.80 76.60 77.50 2.00 -2.52% 77.50 95 77.60 6 24.84
2021-11-09 6285 4427369 3234 348063450 78.10 79.40 77.50 79.00 1.50 1.94% 78.90 1 79.00 38 25.32
2021-11-10 6285 3046165 3392 238763709 78.80 79.30 77.60 78.80 0.20 -0.25% 78.80 25 78.90 47 25.26
2021-11-11 6285 11368204 8500 863655188 77.70 77.90 74.60 74.90 3.90 -4.95% 74.90 9 75.00 18 24.01
2021-11-12 6285 4414298 3268 328737502 74.90 75.40 73.50 74.50 0.40 -0.53% 74.50 33 74.60 6 23.88
2021-11-15 6285 4649398 3458 350925287 75.00 76.50 74.20 75.70 1.20 1.61% 75.70 13 75.80 31 24.26
2021-11-16 6285 6139015 4627 472829030 76.00 77.90 76.00 76.80 1.10 1.45% 76.70 5 76.80 11 24.62
2021-11-17 6285 2594078 2002 197719323 77.20 77.50 75.70 75.80 1.00 -1.3% 75.80 175 75.90 3 24.29
2021-11-18 6285 2357271 1481 179881326 76.00 76.90 75.50 76.10 0.30 0.4% 76.10 55 76.20 4 24.39
2021-11-19 6285 2016853 1450 152468804 76.10 76.40 75.20 75.80 0.30 -0.39% 75.70 40 75.80 1 24.29
2021-11-22 6285 3548125 2450 273328274 76.00 77.60 76.00 77.00 1.20 1.58% 76.90 121 77.00 43 24.68
2021-11-23 6285 2219277 1831 167885800 76.50 76.50 74.90 75.10 1.90 -2.47% 75.10 12 75.20 1 24.07
2021-11-24 6285 1546027 1227 115553832 75.10 75.60 74.30 75.20 0.10 0.13% 75.10 7 75.20 11 24.10
2021-11-25 6285 1531353 1024 116183103 75.10 76.40 75.10 76.00 0.80 1.06% 76.00 92 76.10 4 24.36
2021-11-26 6285 2077232 1485 155629118 75.40 76.00 74.50 75.00 1.00 -1.32% 75.00 57 75.10 3 24.04
2021-11-29 6285 2193624 1605 162326034 74.00 74.80 72.80 74.60 0.40 -0.53% 74.60 17 74.70 3 23.91
2021-11-30 6285 1432968 962 107460793 74.80 75.60 74.30 74.30 0.30 -0.4% 74.30 28 74.80 1 23.81
2021-12-01 6285 1557553 1154 114954268 74.10 74.40 73.10 74.20 0.10 -0.13% 74.10 15 74.20 11 23.78
2021-12-02 6285 2584133 1808 189660800 73.90 74.00 73.00 73.20 1.00 -1.35% 73.10 60 73.20 60 23.46
2021-12-03 6285 1721696 1244 125982472 73.50 73.70 73.00 73.20 0.00 0% 73.10 15 73.20 321 23.46
2021-12-06 6285 1640097 1353 119408290 73.00 73.30 72.30 72.90 0.30 -0.41% 72.90 287 73.00 5 23.37
2021-12-07 6285 1683878 1548 123447945 72.90 74.00 72.80 72.90 0.00 0% 72.80 24 72.90 1 23.37
2021-12-08 6285 1053720 885 77323438 73.70 73.70 73.10 73.70 0.80 1.1% 73.60 35 73.70 5 23.62
2021-12-09 6285 4424682 3019 332673747 74.80 76.20 74.20 74.80 1.10 1.49% 74.80 12 74.90 16 23.97
2021-12-10 6285 1291139 1074 96316652 74.80 75.00 74.20 75.00 0.20 0.27% 74.80 24 75.00 1 24.04
2021-12-13 6285 1571717 1178 118376916 75.50 75.70 74.50 75.40 0.40 0.53% 75.40 25 75.50 18 24.17
2021-12-14 6285 6532188 5126 499705480 75.80 77.30 75.80 76.20 0.80 1.06% 76.20 55 76.30 25 24.42
2021-12-15 6285 10446325 7853 813653426 76.90 78.60 76.50 78.00 1.80 2.36% 77.90 33 78.00 41 25.00
2021-12-16 6285 5209231 4738 405967410 78.60 79.00 77.10 77.30 0.70 -0.9% 77.30 18 77.40 7 24.78
2021-12-17 6285 3256405 2543 247182339 77.10 77.20 75.10 75.50 1.80 -2.33% 75.50 2 75.60 13 24.20
2021-12-20 6285 2287453 1496 171096574 75.00 75.40 74.30 74.80 0.70 -0.93% 74.80 41 74.90 9 23.97
2021-12-21 6285 1588460 1208 118981100 75.30 75.60 74.40 75.10 0.30 0.4% 75.00 8 75.10 11 24.07
2021-12-22 6285 753507 670 56701983 75.10 75.50 75.00 75.10 0.00 0% 75.10 19 75.20 1 24.07
2021-12-23 6285 1384558 1082 103925591 75.30 75.50 74.60 75.30 0.20 0.27% 75.20 10 75.30 3 24.13
2021-12-24 6285 1451819 915 109781062 75.60 75.80 75.30 75.70 0.40 0.53% 75.60 28 75.70 15 24.26
2021-12-27 6285 6209223 4426 480869470 76.00 78.30 75.90 77.70 2.00 2.64% 77.70 25 77.80 120 24.90
2021-12-28 6285 5532721 4513 428054941 78.10 78.30 76.70 76.80 0.90 -1.16% 76.80 13 76.90 7 24.62
2021-12-29 6285 1877158 1403 144292653 76.90 77.40 76.50 77.30 0.50 0.65% 77.20 28 77.40 8 24.78
2021-12-30 6285 3449921 2373 268649188 77.20 78.20 77.20 78.00 0.70 0.91% 77.90 30 78.00 69 25.00