台塑化(6505)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　　　100.00
0
0%		99.20
-0.8
-0.8%		 100.00
0.8
0.81%		104.00
4
4%		 　102.00
-2
-1.92%		101.00
-1
-0.98%		102.00
1
0.99%		102.00
0
0%		99.10
-2.9
-2.84%		 　98.00
-1.1
-1.11%		99.20
1.2
1.22%		95.20
-4
-4.03%		96.20
1
1.05%		94.50
-1.7
-1.77%		 　95.90
1.4
1.48%		93.70
-2.2
-2.29%		94.00
0.3
0.32%		91.40
-2.6
-2.77%		89.10
-2.3
-2.52%		 97.41
2 月　91.40
2.3
2.58%		91.70
0.3
0.33%		91.20
-0.5
-0.55%		 　　　　　　　　　　　95.80
4.6
5.04%		96.60
0.8
0.84%		97.00
0.4
0.41%		 　　103.00
6
6.19%		 102.50
-0.5
-0.49%		 97.21
3 月　97.00
-5.5
-5.37%		100.00
3
3.09%		99.80
-0.2
-0.2%		99.00
-0.8
-0.8%		 　102.50
3.5
3.54%		101.50
-1
-0.98%		101.50
0
0%		103.00
1.5
1.48%		101.50
-1.5
-1.46%		 　100.50
-1
-0.99%		100.50
0
0%		98.20
-2.3
-2.29%		98.20
0
0%		95.80
-2.4
-2.44%		 　96.30
0.5
0.52%		96.10
-0.2
-0.21%		95.40
-0.7
-0.73%		95.60
0.2
0.21%		96.80
1.2
1.26%		 　96.60
-0.2
-0.21%		96.60
0
0%		 98.65
4 月96.70
0.1
0.1%		 　　　97.40
0.7
0.72%		98.00
0.6
0.62%		98.20
0.2
0.2%		98.00
-0.2
-0.2%		 　98.20
0.2
0.2%		100.00
1.8
1.83%		99.20
-0.8
-0.8%		101.50
2.3
2.32%		102.00
0.5
0.49%		 　103.00
1
0.98%		103.00
0
0%		99.00
-4
-3.88%		101.00
2
2.02%		102.50
1.5
1.49%		 　102.50
0
0%		103.00
0.5
0.49%		103.00
0
0%		103.50
0.5
0.49%		 100.59
5 月　　102.00
-1.5
-1.45%		101.00
-1
-0.98%		104.00
3
2.97%		108.50
4.5
4.33%		105.00
-3.5
-3.23%		 　107.50
2.5
2.38%		104.00
-3.5
-3.26%		97.70
-6.3
-6.06%		95.00
-2.7
-2.76%		96.70
1.7
1.79%		 　95.40
-1.3
-1.34%		99.00
3.6
3.77%		98.10
-0.9
-0.91%		97.30
-0.8
-0.82%		98.20
0.9
0.92%		 　97.50
-0.7
-0.71%		99.50
2
2.05%		100.50
1
1.01%		97.20
-3.3
-3.28%		98.80
1.6
1.65%		 100.00
1.2
1.21%		100.13
6 月102.00
2
2%		106.00
4
3.92%		106.00
0
0%		106.50
0.5
0.47%		 　106.50
0
0%		107.50
1
0.94%		110.00
2.5
2.33%		109.50
-0.5
-0.45%		108.00
-1.5
-1.37%		 　　108.50
0.5
0.46%		111.50
3
2.76%		108.50
-3
-2.69%		104.50
-4
-3.69%		 　103.50
-1
-0.96%		106.00
2.5
2.42%		110.00
4
3.77%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 119.50
10.5
9.63%		108.50
-11
-9.21%		108.00
-0.5
-0.46%		106.50
-1.5
-1.39%		 108.13
7 月106.00
-0.5
-0.47%		110.00
4
3.77%		 　115.50
5.5
5%		114.50
-1
-0.87%		112.00
-2.5
-2.18%		109.00
-3
-2.68%		110.00
1
0.92%		 　107.00
-3
-2.73%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		105.50
-0.5
-0.47%		102.00
-3.5
-3.32%		 　102.00
0
0%		100.00
-2
-1.96%		100.50
0.5
0.5%		100.50
0
0%		100.50
0
0%		 　97.80
-2.7
-2.69%		98.30
0.5
0.51%		98.50
0.2
0.2%		99.00
0.5
0.51%		97.30
-1.7
-1.72%		 104.46
8 月　99.70
2.4
2.47%		97.90
-1.8
-1.81%		97.50
-0.4
-0.41%		97.00
-0.5
-0.51%		96.80
-0.2
-0.21%		 　96.70
-0.1
-0.1%		96.50
-0.2
-0.21%		97.40
0.9
0.93%		96.90
-0.5
-0.51%		96.50
-0.4
-0.41%		 　95.50
-1
-1.04%		95.30
-0.2
-0.21%		94.40
-0.9
-0.94%		91.10
-3.3
-3.5%		91.30
0.2
0.22%		 　92.80
1.5
1.64%		95.00
2.2
2.37%		94.60
-0.4
-0.42%		95.40
0.8
0.85%		96.30
0.9
0.94%		 　98.50
2.2
2.28%		97.80
-0.7
-0.71%		95.94
9 月96.70
-1.1
-1.12%		96.20
-0.5
-0.52%		97.70
1.5
1.56%		 　96.60
-1.1
-1.13%		96.30
-0.3
-0.31%		95.70
-0.6
-0.62%		96.00
0.3
0.31%		96.60
0.6
0.63%		 　97.30
0.7
0.72%		98.00
0.7
0.72%		97.30
-0.7
-0.71%		97.50
0.2
0.21%		95.70
-1.8
-1.85%		 　　　92.80
-2.9
-3.03%		94.50
1.7
1.83%		95.00
0.5
0.53%		 　96.60
1.6
1.68%		99.70
3.1
3.21%		102.00
2.3
2.31%		99.20
-2.8
-2.75%		 96.7
10 月96.80
-2.4
-2.42%		 　97.40
0.6
0.62%		98.90
1.5
1.54%		101.50
2.6
2.63%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		 　　102.00
0.5
0.49%		103.00
1
0.98%		101.00
-2
-1.94%		103.00
2
1.98%		 　105.00
2
1.94%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		101.50
-2
-1.93%		 　103.50
2
1.97%		103.50
0
0%		104.00
0.5
0.48%		102.00
-2
-1.92%		100.00
-2
-1.96%		 101.9
11 月101.50
1.5
1.5%		102.50
1
0.99%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　102.00
0
0%		101.50
-0.5
-0.49%		102.50
1
0.99%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		 　103.00
0.5
0.49%		102.00
-1
-0.97%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		98.80
-1.7
-1.69%		 　97.00
-1.8
-1.82%		96.00
-1
-1.03%		98.80
2.8
2.92%		98.40
-0.4
-0.4%		97.00
-1.4
-1.42%		 　97.20
0.2
0.21%		95.40
-1.8
-1.85%		 100.06
12 月96.80
1.4
1.47%		97.00
0.2
0.21%		97.00
0
0%		 　97.00
0
0%		97.70
0.7
0.72%		97.70
0
0%		97.50
-0.2
-0.2%		96.70
-0.8
-0.82%		 　95.70
-1
-1.03%		95.60
-0.1
-0.1%		94.70
-0.9
-0.94%		95.10
0.4
0.42%		95.90
0.8
0.84%		 　95.00
-0.9
-0.94%		95.00
0
0%		95.00
0
0%		96.20
1.2
1.26%		96.80
0.6
0.62%		 　97.10
0.3
0.31%		97.00
-0.1
-0.1%		96.50
-0.5
-0.52%		95.90
-0.6
-0.62%		　96.3

說明:最高漲幅:9.63%最低跌幅:-9.21% 最高價:119.50最低價:89.10平均價:99.93,灰色底表示週末,漲137天(225.4)元,跌140天(-227)元,平盤26天
10%=2,6%=2,5%=4,4%=8,3%=9,2%=32,1%=47,0%=59,-0%=1,-1%=1,-2%=4,-3%=7,-4%=17,-5%=21,-6%=38,-7%=51,

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 6505 5002775 3357 498011685 99.40 100.50 97.60 100.00 0.20 0% 100.00 7 100.50 332 222.22
2021-01-05 6505 5033669 2811 497220576 100.00 100.00 98.20 99.20 0.80 -0.8% 99.00 1 99.20 12 220.44
2021-01-07 6505 3535059 2225 354159472 100.50 101.00 99.90 100.00 0.50 0.81% 100.00 239 100.50 554 222.22
2021-01-08 6505 7996329 4733 817863254 100.50 104.00 100.50 104.00 4.00 4% 103.50 45 104.00 76 231.11
2021-01-11 6505 4538322 2580 461931050 103.00 103.50 100.50 102.00 2.00 -1.92% 101.50 192 102.00 89 226.67
2021-01-12 6505 4219775 2200 422940206 101.00 101.00 99.60 101.00 1.00 -0.98% 100.50 1 101.00 151 224.44
2021-01-13 6505 5320397 2094 540042505 102.00 102.00 100.00 102.00 1.00 0.99% 101.50 59 102.00 175 226.67
2021-01-14 6505 2085181 947 211343699 102.00 102.00 100.50 102.00 0.00 0% 101.50 4 102.00 843 226.67
2021-01-15 6505 5224165 2966 521776304 101.50 102.00 99.00 99.10 2.90 -2.84% 99.10 59 99.20 2 220.22
2021-01-18 6505 3526686 2203 344736474 98.60 99.00 96.60 98.00 1.10 -1.11% 97.90 21 98.00 21 217.78
2021-01-19 6505 3440632 1578 338487457 97.60 99.50 97.10 99.20 1.20 1.22% 98.90 1 99.20 49 220.44
2021-01-20 6505 7104434 3887 684058007 97.90 98.50 95.20 95.20 4.00 -4.03% 95.20 18 95.30 74 211.56
2021-01-21 6505 2890470 1605 277637580 96.00 96.90 95.30 96.20 1.00 1.05% 96.20 45 96.30 63 213.78
2021-01-22 6505 3482856 2102 331025573 97.50 97.50 94.40 94.50 1.70 -1.77% 94.50 82 94.60 1 210.00
2021-01-25 6505 2487350 1507 236327387 94.50 95.90 93.80 95.90 1.40 1.48% 95.80 15 95.90 43 213.11
2021-01-26 6505 4585115 2684 431047718 95.50 95.60 92.90 93.70 2.20 -2.29% 93.70 13 93.80 80 208.22
2021-01-27 6505 2616415 1468 247153530 94.50 95.30 93.70 94.00 0.30 0.32% 94.00 15 94.10 3 208.89
2021-01-28 6505 4289687 2486 393394927 92.30 93.20 90.80 91.40 2.60 -2.77% 91.40 14 91.50 1 203.11
2021-01-29 6505 7028279 3726 631042443 90.20 92.00 88.50 89.10 2.30 -2.52% 89.10 44 89.20 8 198.00
2021-02-02 6505 3990251 2245 362715091 88.60 92.60 88.40 91.40 1.40 2.58% 91.30 13 91.40 10 203.11
2021-02-03 6505 2301451 1228 209759666 91.10 92.00 90.30 91.70 0.30 0.33% 91.60 4 91.70 44 203.78
2021-02-04 6505 1625324 869 148541737 90.40 91.90 90.40 91.20 0.50 -0.55% 91.10 21 91.20 6 202.67
2021-02-17 6505 10301401 5514 974071927 93.50 96.50 92.00 95.80 3.90 5.04% 95.70 5 95.80 1 212.89
2021-02-18 6505 4952245 3017 479797994 96.00 97.70 96.00 96.60 0.80 0.84% 96.60 44 96.70 16 214.67
2021-02-19 6505 5817515 3276 562157394 96.70 97.60 95.20 97.00 0.40 0.41% 96.90 1 97.10 63 215.56
2021-02-23 6505 9067641 5682 920908773 98.80 103.00 98.70 103.00 4.80 6.19% 102.50 342 103.00 744 228.89
2021-02-25 6505 5910975 3327 607446861 103.00 103.00 102.00 102.50 2.00 -0.49% 102.50 73 103.00 195 227.78
2021-03-02 6505 6441822 4162 632098118 100.00 101.00 97.00 97.00 3.00 -5.37% 97.00 56 97.20 3 215.56
2021-03-03 6505 8937376 4497 886573547 96.20 101.00 96.20 100.00 3.00 3.09% 99.90 45 100.00 107 222.22
2021-03-04 6505 8178376 4139 810223451 99.50 100.50 97.70 99.80 0.20 -0.2% 99.80 37 99.90 3 221.78
2021-03-05 6505 5360381 2519 532767674 99.50 100.50 98.50 99.00 0.80 -0.8% 99.00 528 99.10 46 220.00
2021-03-08 6505 6968381 3907 712078517 101.50 103.00 100.50 102.50 3.50 3.54% 102.00 307 102.50 2 227.78
2021-03-09 6505 4181235 1758 424263870 102.50 103.00 100.50 101.50 1.00 -0.98% 101.00 112 101.50 58 225.56
2021-03-10 6505 3006704 1985 303856081 101.50 101.50 100.00 101.50 0.00 0% 101.00 260 101.50 308 225.56
2021-03-11 6505 4435422 2495 455950258 102.00 103.00 101.50 103.00 1.50 1.48% 102.50 103 103.00 348 228.89
2021-03-12 6505 3442630 2335 347104488 101.50 101.50 100.00 101.50 1.50 -1.46% 101.00 81 101.50 209 130.13
2021-03-15 6505 1709002 1013 171583907 100.50 101.00 100.00 100.50 1.00 -0.99% 100.00 687 100.50 105 128.85
2021-03-16 6505 2341285 1541 233237353 100.00 100.50 98.80 100.50 0.00 0% 100.00 50 100.50 328 128.85
2021-03-17 6505 5570465 4294 549414779 100.00 100.00 97.80 98.20 2.30 -2.29% 98.10 21 98.20 95 125.90
2021-03-18 6505 4124695 2771 406215869 98.30 100.00 97.60 98.20 0.00 0% 98.10 5 98.20 20 125.90
2021-03-19 6505 8720597 4683 834265090 96.90 97.20 94.80 95.80 2.40 -2.44% 95.80 11 95.90 9 122.82
2021-03-22 6505 2578128 1710 246883135 95.00 96.80 94.50 96.30 0.50 0.52% 96.30 15 96.40 1 123.46
2021-03-23 6505 1694433 1208 163106091 96.50 96.90 96.00 96.10 0.20 -0.21% 96.10 6 96.20 8 123.21
2021-03-24 6505 3401029 2233 324606139 95.70 96.70 94.80 95.40 0.70 -0.73% 95.30 45 95.50 10 122.31
2021-03-25 6505 4139192 2325 394305617 95.30 96.10 94.10 95.60 0.20 0.21% 95.50 2 95.60 43 122.56
2021-03-26 6505 4241349 2842 409416962 95.60 97.30 95.50 96.80 1.20 1.26% 96.60 19 96.80 17 124.10
2021-03-29 6505 4257786 2540 413843727 97.60 98.20 96.60 96.60 0.20 -0.21% 96.60 40 96.70 1 123.85
2021-03-30 6505 4003577 2543 385527630 97.00 97.20 95.80 96.60 0.00 0% 96.50 4 96.60 13 123.85
2021-04-01 6505 2502819 1652 242309494 96.80 97.80 96.30 96.70 0.10 0.1% 96.70 7 96.80 30 123.97
2021-04-06 6505 3977963 2367 387563817 97.40 98.00 96.50 97.40 0.70 0.72% 97.40 17 97.50 17 124.87
2021-04-07 6505 3411155 1971 333087475 96.70 98.20 96.70 98.00 0.60 0.62% 97.90 13 98.00 13 125.64
2021-04-08 6505 3017276 1799 295707344 97.30 98.40 97.30 98.20 0.20 0.2% 98.10 32 98.20 5 125.90
2021-04-09 6505 2604003 1536 254512245 97.50 98.20 97.10 98.00 0.20 -0.2% 98.00 191 98.10 20 125.64
2021-04-12 6505 5225359 2589 509095185 97.40 98.40 96.50 98.20 0.20 0.2% 98.10 6 98.20 14 125.90
2021-04-13 6505 8169255 4398 816860548 98.60 101.00 98.60 100.00 1.80 1.83% 100.00 1358 100.50 198 128.21
2021-04-14 6505 4721339 2418 472042553 99.60 101.00 98.80 99.20 0.80 -0.8% 99.10 73 99.20 43 127.18
2021-04-15 6505 4944607 2818 501187569 100.50 102.00 100.50 101.50 2.30 2.32% 101.00 166 101.50 118 130.13
2021-04-16 6505 3939817 2359 401597462 101.00 102.50 100.50 102.00 0.50 0.49% 102.00 1237 102.50 679 130.77
2021-04-19 6505 6071360 3334 622126695 102.00 103.00 102.00 103.00 1.00 0.98% 102.50 244 103.00 615 132.05
2021-04-20 6505 3856849 2625 395641996 102.50 103.00 102.00 103.00 0.00 0% 102.50 110 103.00 929 132.05
2021-04-21 6505 8618268 4016 862714112 101.50 102.00 98.20 99.00 4.00 -3.88% 99.00 120 99.10 9 126.92
2021-04-22 6505 6223618 2799 625030284 99.10 101.50 99.10 101.00 2.00 2.02% 100.50 40 101.00 213 129.49
2021-04-23 6505 4507629 2589 458138248 101.00 102.50 99.80 102.50 1.50 1.49% 102.00 317 102.50 826 131.41
2021-04-26 6505 3228438 2225 330339718 101.50 103.00 101.50 102.50 0.00 0% 102.00 375 102.50 54 131.41
2021-04-27 6505 2710991 1705 277309942 102.00 103.00 101.50 103.00 0.50 0.49% 102.50 85 103.00 1268 132.05
2021-04-28 6505 3845730 2430 394163067 102.50 103.00 101.50 103.00 0.00 0% 102.50 656 103.00 667 132.05
2021-04-29 6505 4129240 2162 425923186 102.00 104.00 101.50 103.50 0.50 0.49% 103.00 286 103.50 248 132.69
2021-05-03 6505 2796182 1699 286441260 102.50 103.50 102.00 102.00 1.50 -1.45% 102.00 1188 102.50 165 130.77
2021-05-04 6505 11464916 4867 1189663569 102.50 105.00 100.50 101.00 1.00 -0.98% 101.00 127 101.50 45 129.49
2021-05-05 6505 3652970 1734 377769372 102.00 104.50 101.00 104.00 3.00 2.97% 103.50 194 104.00 154 133.33
2021-05-06 6505 14564282 7920 1555640122 104.00 108.50 104.00 108.50 4.50 4.33% 108.00 127 108.50 126 139.10
2021-05-07 6505 6694010 3323 706719190 107.00 108.50 102.50 105.00 3.50 -3.23% 105.00 50 105.50 123 28.30
2021-05-10 6505 4107199 2829 440147177 105.00 108.00 104.50 107.50 2.50 2.38% 107.50 18 108.00 130 28.98
2021-05-11 6505 10567180 5299 1116496692 107.00 109.00 102.50 104.00 3.50 -3.26% 104.00 217 104.50 126 28.03
2021-05-12 6505 11112119 7145 1105460896 104.50 106.00 94.00 97.70 6.30 -6.06% 97.60 16 97.70 100 26.33
2021-05-13 6505 7608379 3196 736016590 98.50 98.50 94.50 95.00 2.70 -2.76% 94.90 11 95.00 189 25.61
2021-05-14 6505 4643571 2446 443966638 94.10 98.10 93.00 96.70 1.70 1.79% 96.70 241 96.80 1 26.06
2021-05-17 6505 4805061 1954 460261561 96.00 97.00 94.70 95.40 1.30 -1.34% 95.40 10 95.50 40 25.71
2021-05-18 6505 3802159 2110 373143929 94.90 99.80 94.90 99.00 3.60 3.77% 98.90 2 99.00 42 26.68
2021-05-19 6505 4067863 2196 401670154 97.10 100.50 97.10 98.10 0.90 -0.91% 98.10 11 98.30 39 26.44
2021-05-20 6505 4127371 2484 398518266 96.60 98.20 95.20 97.30 0.80 -0.82% 97.20 3 97.30 14 26.23
2021-05-21 6505 2756865 1460 271369101 97.50 100.50 96.50 98.20 0.90 0.92% 98.10 65 98.20 27 26.47
2021-05-24 6505 1137528 871 110870226 97.50 98.10 97.10 97.50 0.70 -0.71% 97.50 2 97.60 10 26.28
2021-05-25 6505 2506311 1734 249144312 97.50 100.50 97.30 99.50 2.00 2.05% 99.20 4 99.50 6 26.82
2021-05-26 6505 1888691 1288 188588026 100.00 100.50 99.00 100.50 1.00 1.01% 100.00 1 100.50 130 27.09
2021-05-27 6505 6008336 2838 585689195 99.10 100.00 96.90 97.20 3.30 -3.28% 97.20 72 97.60 4 26.20
2021-05-28 6505 2661132 1724 262225760 98.10 99.50 97.60 98.80 1.60 1.65% 98.80 6 98.90 20 26.63
2021-05-31 6505 1747069 1363 174885178 98.10 100.50 98.10 100.00 1.20 1.21% 100.00 181 100.50 219 26.95
2021-06-01 6505 2355252 1343 240148784 101.50 102.50 101.00 102.00 2.00 2% 101.50 48 102.00 33 27.49
2021-06-02 6505 6112320 3976 643076070 104.00 106.00 104.00 106.00 4.00 3.92% 105.50 32 106.00 115 28.57
2021-06-03 6505 5665915 3614 607714027 108.50 109.00 105.00 106.00 0.00 0% 105.50 72 106.00 120 28.57
2021-06-04 6505 3791371 2632 403502460 104.50 108.00 104.00 106.50 0.50 0.47% 106.50 48 107.00 74 28.71
2021-06-07 6505 3676583 2404 392106969 108.00 108.50 105.00 106.50 0.00 0% 106.50 65 107.00 154 28.71
2021-06-08 6505 4249274 3305 458354272 107.50 109.00 106.50 107.50 1.00 0.94% 107.50 97 108.00 42 28.98
2021-06-09 6505 4358171 3212 475309828 108.00 110.00 107.50 110.00 2.50 2.33% 109.50 66 110.00 1139 29.65
2021-06-10 6505 2661071 1904 291488895 110.00 110.00 108.50 109.50 0.50 -0.45% 109.50 65 110.00 1438 29.51
2021-06-11 6505 1311642 1159 142055238 109.50 109.50 107.50 108.00 1.50 -1.37% 108.00 2 108.50 33 29.11
2021-06-15 6505 2113342 1951 230597241 108.50 110.00 108.50 108.50 0.50 0.46% 108.50 24 109.00 96 29.25
2021-06-16 6505 5021662 3837 555104184 110.00 112.00 109.00 111.50 3.00 2.76% 111.50 89 112.00 390 30.05
2021-06-17 6505 2725852 1972 295998515 109.00 110.00 108.00 108.50 3.00 -2.69% 108.50 26 109.00 55 29.25
2021-06-18 6505 5518552 2383 578694794 107.00 107.00 104.00 104.50 4.00 -3.69% 104.50 94 105.00 4 28.17
2021-06-21 6505 3310968 1729 342281781 104.50 105.50 102.00 103.50 1.00 -0.96% 103.50 26 104.00 53 27.90
2021-06-22 6505 2269436 1429 240904055 105.50 107.00 105.50 106.00 2.50 2.42% 106.00 52 106.50 46 28.57
2021-06-23 6505 4731029 3263 515155633 105.00 111.00 105.00 110.00 4.00 3.77% 110.00 29 110.50 67 29.65
2021-06-24 6505 2055709 1096 224877718 110.00 110.00 108.00 109.50 0.50 -0.45% 109.50 149 110.00 972 29.51
2021-06-25 6505 2928281 1339 321209526 108.00 110.50 108.00 109.00 0.50 -0.46% 109.00 30 109.50 52 29.38
2021-06-27 6505 5777 3 658851 109.00 119.50 109.00 119.50 10.50 9.63% 119.50 30 0.00 52 32.21
2021-06-28 6505 1043061 850 113604822 110.00 110.50 108.50 108.50 0.50 -9.21% 108.50 39 109.00 111 29.25
2021-06-29 6505 2529726 1778 270946532 108.00 108.50 106.00 108.00 0.50 -0.46% 107.50 111 108.50 115 29.11
2021-06-30 6505 1399218 882 150081637 108.00 108.50 106.50 106.50 1.50 -1.39% 106.50 277 107.00 2 28.71
2021-07-01 6505 2083513 1215 220853533 106.50 106.50 105.50 106.00 0.50 -0.47% 105.50 95 106.00 226 28.57
2021-07-02 6505 7480023 4130 822784836 107.50 112.00 107.50 110.00 4.00 3.77% 110.00 559 110.50 390 29.65
2021-07-05 6505 7108902 4381 820114329 112.50 117.00 112.50 115.50 5.50 5% 115.50 695 116.00 172 31.13
2021-07-06 6505 3150350 2121 362981306 117.00 117.50 114.00 114.50 1.00 -0.87% 114.50 61 115.00 46 30.86
2021-07-07 6505 3125058 1755 348313558 112.00 112.50 109.00 112.00 2.50 -2.18% 111.50 87 112.00 16 30.19
2021-07-08 6505 2774556 1835 303652191 111.50 111.50 108.50 109.00 3.00 -2.68% 109.00 19 109.50 69 29.38
2021-07-09 6505 2680108 1692 289061325 108.00 110.00 106.50 110.00 1.00 0.92% 110.00 4 110.50 110 29.65
2021-07-12 6505 2656382 1850 286531118 109.00 110.00 106.50 107.00 3.00 -2.73% 106.50 404 107.00 3 28.84
2021-07-13 6505 2053391 1396 219090695 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 78 107.00 23 28.71
2021-07-14 6505 1492076 879 158294808 107.50 107.50 105.50 106.00 0.50 -0.47% 105.50 126 106.00 14 28.57
2021-07-15 6505 1876402 1254 196895952 105.50 106.00 104.00 105.50 0.50 -0.47% 105.50 43 106.00 152 28.44
2021-07-16 6505 4532256 1939 466381998 105.50 105.50 102.00 102.00 3.50 -3.32% 102.00 400 103.50 1 27.49
2021-07-19 6505 3734155 2246 378783446 102.00 102.00 100.50 102.00 0.00 0% 101.50 236 102.00 882 27.49
2021-07-20 6505 2944441 2095 295580068 101.00 101.50 100.00 100.00 2.00 -1.96% 100.00 760 100.50 28 26.95
2021-07-21 6505 5616498 4668 559699004 101.00 101.50 98.60 100.50 0.50 0.5% 100.00 74 100.50 6 27.09
2021-07-22 6505 3164000 1485 317770700 101.00 101.50 99.10 100.50 0.00 0% 100.50 31 101.00 142 27.09
2021-07-23 6505 5000954 2654 508488731 101.00 103.50 100.00 100.50 0.00 0% 100.50 76 101.00 39 27.09
2021-07-26 6505 8542781 5652 837774232 100.50 100.50 97.10 97.80 2.70 -2.69% 97.70 57 97.80 4 26.36
2021-07-27 6505 4117673 2799 404673306 98.30 99.70 97.40 98.30 0.50 0.51% 98.30 17 98.40 13 26.50
2021-07-28 6505 6500734 4286 634520994 98.70 99.80 96.50 98.50 0.20 0.2% 98.40 6 98.50 22 26.55
2021-07-29 6505 2443442 1485 240236788 98.50 99.00 97.40 99.00 0.50 0.51% 98.80 9 99.00 30 26.68
2021-07-30 6505 6364934 4847 620359228 98.70 98.90 97.10 97.30 1.70 -1.72% 97.20 86 97.30 14 26.23
2021-08-02 6505 3559016 2096 351909491 97.80 99.70 97.30 99.70 2.40 2.47% 99.60 2 99.70 40 26.87
2021-08-03 6505 4462049 2902 434587305 98.20 98.70 96.80 97.90 1.80 -1.81% 97.90 34 98.00 43 26.39
2021-08-04 6505 3012141 1896 293251509 97.90 98.20 97.00 97.50 0.40 -0.41% 97.40 29 97.50 180 26.28
2021-08-05 6505 3357102 1763 326007402 97.50 97.90 96.60 97.00 0.50 -0.51% 96.90 40 97.00 68 26.15
2021-08-06 6505 3645533 2161 350759467 97.00 97.00 95.40 96.80 0.20 -0.21% 96.80 31 96.90 3 16.03
2021-08-09 6505 3732875 2232 357592367 95.80 97.20 94.60 96.70 0.10 -0.1% 96.60 1 96.70 16 16.01
2021-08-10 6505 1748196 1074 168165186 96.00 96.80 95.70 96.50 0.20 -0.21% 96.50 6 96.60 29 15.98
2021-08-11 6505 2253156 1306 218548926 96.50 97.40 96.40 97.40 0.90 0.93% 97.20 4 97.40 24 16.13
2021-08-12 6505 1372178 797 133328689 97.40 97.90 96.80 96.90 0.50 -0.51% 96.90 7 97.10 11 16.04
2021-08-13 6505 2264359 1552 217687084 96.70 97.00 95.30 96.50 0.40 -0.41% 96.40 8 96.50 39 15.98
2021-08-16 6505 1846487 1178 176617257 95.10 96.60 95.10 95.50 1.00 -1.04% 95.50 51 95.60 9 15.81
2021-08-17 6505 1916922 1267 182663693 95.60 96.20 95.00 95.30 0.20 -0.21% 95.30 44 95.40 2 15.78
2021-08-18 6505 2913843 2012 274226320 95.00 95.00 93.60 94.40 0.90 -0.94% 94.40 21 94.50 9 15.63
2021-08-19 6505 7810750 4918 716258851 93.60 94.10 90.60 91.10 3.30 -3.5% 91.10 47 91.20 10 15.08
2021-08-20 6505 3485499 2268 318378073 91.20 92.20 90.30 91.30 0.20 0.22% 91.20 23 91.30 28 15.12
2021-08-23 6505 2818102 1444 260526193 91.90 93.40 91.10 92.80 1.50 1.64% 92.70 1 92.80 4 15.36
2021-08-24 6505 3971278 1842 376399123 93.90 95.70 93.40 95.00 2.20 2.37% 95.00 2001 95.10 20 15.73
2021-08-25 6505 2049557 1374 193526815 95.20 95.70 93.70 94.60 0.40 -0.42% 94.60 30 94.70 17 15.66
2021-08-26 6505 6813173 3086 646347196 94.20 96.10 93.00 95.40 0.80 0.85% 95.30 6 95.40 62 15.79
2021-08-27 6505 2321658 1183 222971760 95.40 96.60 94.80 96.30 0.90 0.94% 96.30 20 96.40 32 15.94
2021-08-30 6505 3827874 2145 374380763 96.60 98.50 96.50 98.50 2.20 2.28% 98.40 3 98.50 87 16.31
2021-08-31 6505 3640909 1543 354493222 98.50 98.50 96.50 97.80 0.70 -0.71% 97.80 27 97.90 88 16.19
2021-09-01 6505 2104702 901 203982192 96.60 97.60 96.60 96.70 1.10 -1.12% 96.70 10 96.80 8 16.01
2021-09-02 6505 1217013 945 116873150 96.50 96.70 95.50 96.20 0.50 -0.52% 96.00 6 96.20 20 15.93
2021-09-03 6505 3135110 1399 305055031 97.20 97.80 96.60 97.70 1.50 1.56% 97.60 36 97.70 63 16.18
2021-09-06 6505 1114228 880 108207228 97.60 98.00 96.50 96.60 1.10 -1.13% 96.60 11 96.70 8 15.99
2021-09-07 6505 1071891 657 103788325 96.50 97.30 96.10 96.30 0.30 -0.31% 96.30 27 96.60 7 15.94
2021-09-08 6505 2870709 1696 276474726 96.40 97.40 95.10 95.70 0.60 -0.62% 95.70 21 95.80 6 15.84
2021-09-09 6505 2712418 1231 259293254 95.10 96.80 94.50 96.00 0.30 0.31% 96.00 478 96.30 4 15.89
2021-09-10 6505 1598861 867 154702358 95.40 97.30 95.40 96.60 0.60 0.62% 96.50 5 96.60 4 15.99
2021-09-13 6505 1023322 698 99359902 97.20 97.30 96.20 97.30 0.70 0.72% 97.20 2 97.30 5 16.11
2021-09-14 6505 2301982 1352 225324182 97.60 98.30 97.50 98.00 0.70 0.72% 98.00 15 98.10 23 16.23
2021-09-15 6505 1934367 1678 188717396 98.10 98.30 96.80 97.30 0.70 -0.71% 97.30 1 97.40 1 16.11
2021-09-16 6505 2120959 1595 207918229 98.30 99.40 97.10 97.50 0.20 0.21% 97.50 1 97.60 22 16.14
2021-09-17 6505 4207000 1621 405430000 97.60 97.70 95.70 95.70 1.80 -1.85% 95.70 63 96.80 21 15.84
2021-09-22 6505 5393643 3634 503675688 94.40 94.70 92.50 92.80 2.90 -3.03% 92.80 40 92.90 1 15.36
2021-09-23 6505 2760623 1631 261096330 93.90 95.30 93.50 94.50 1.70 1.83% 94.40 14 94.50 26 15.65
2021-09-24 6505 3701920 1688 352219687 95.10 96.50 93.90 95.00 0.50 0.53% 94.90 12 95.00 31 15.73
2021-09-27 6505 9739254 3492 937358616 95.00 97.20 94.20 96.60 1.60 1.68% 96.60 35 96.80 21 15.99
2021-09-28 6505 6076127 3836 598153962 96.70 99.80 96.50 99.70 3.10 3.21% 99.60 19 99.70 87 16.51
2021-09-29 6505 24417248 13886 2147483647 100.00 106.00 100.00 102.00 2.30 2.31% 101.50 118 102.00 205 16.89
2021-09-30 6505 9607452 7274 965926184 104.00 104.50 99.00 99.20 2.80 -2.75% 99.20 45 99.30 37 16.42
2021-10-01 6505 9011748 5304 869681676 99.00 99.00 95.00 96.80 2.40 -2.42% 96.80 10 96.90 83 16.03
2021-10-04 6505 4635288 2938 454336042 99.00 99.70 96.90 97.40 0.60 0.62% 97.40 129 97.50 1 16.13
2021-10-05 6505 13612864 5687 1348544916 98.50 100.50 98.00 98.90 1.50 1.54% 98.80 9 98.90 37 16.37
2021-10-06 6505 10557568 5736 1058033570 101.50 101.50 98.40 101.50 2.60 2.63% 101.00 38 101.50 518 16.80
2021-10-07 6505 7894978 4773 800337977 101.00 103.00 100.00 102.00 0.50 0.49% 101.50 40 102.00 308 16.89
2021-10-08 6505 4279740 2280 431276057 102.50 103.00 99.80 101.50 0.50 -0.49% 101.00 613 101.50 115 16.80
2021-10-12 6505 4650771 2771 471892331 101.00 102.50 100.00 102.00 0.50 0.49% 101.50 126 102.00 212 16.89
2021-10-13 6505 6801003 3980 706305149 102.50 105.00 102.50 103.00 1.00 0.98% 103.00 123 103.50 24 17.05
2021-10-14 6505 3913851 3109 396361068 104.00 104.00 100.00 101.00 2.00 -1.94% 101.00 14 101.50 149 16.72
2021-10-15 6505 3784171 2142 387907336 101.50 103.50 100.50 103.00 2.00 1.98% 102.50 122 103.00 16 17.05
2021-10-18 6505 6030126 3057 630760585 104.00 106.00 103.50 105.00 2.00 1.94% 104.50 171 105.00 1121 17.38
2021-10-19 6505 4892633 2689 511891724 106.00 106.00 104.00 104.50 0.50 -0.48% 104.00 334 104.50 1238 17.30
2021-10-20 6505 3641979 2335 378698809 106.00 106.00 103.00 104.00 0.50 -0.48% 104.00 9 104.50 358 17.22
2021-10-21 6505 3700255 1363 385669708 104.50 105.00 103.50 103.50 0.50 -0.48% 103.50 307 104.00 27 17.14
2021-10-22 6505 3149501 1505 320312299 102.50 103.00 101.00 101.50 2.00 -1.93% 101.50 42 102.00 201 16.80
2021-10-25 6505 3449606 2076 355423312 102.50 104.00 102.00 103.50 2.00 1.97% 103.50 132 104.00 203 17.14
2021-10-26 6505 2912502 1433 300911230 104.00 104.00 102.50 103.50 0.00 0% 103.00 134 103.50 46 17.14
2021-10-27 6505 1929907 1167 199600298 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 153 104.00 293 17.22
2021-10-28 6505 3611471 1621 370054150 103.50 104.00 101.50 102.00 2.00 -1.92% 102.00 145 102.50 15 16.89
2021-10-29 6505 2996175 1612 301240397 102.00 102.00 100.00 100.00 2.00 -1.96% 100.00 542 100.50 95 16.56
2021-11-01 6505 2685068 1465 272287325 100.50 102.00 100.50 101.50 1.50 1.5% 101.00 316 101.50 65 16.80
2021-11-02 6505 4323206 1994 442946096 102.00 104.00 101.00 102.50 1.00 0.99% 102.50 14 103.00 165 16.97
2021-11-03 6505 3710903 1766 377660181 102.00 102.50 100.50 102.00 0.50 -0.49% 101.50 136 102.00 278 16.89
2021-11-04 6505 2070490 1109 209293329 101.00 102.00 100.50 101.50 0.50 -0.49% 101.00 56 101.50 895 18.59
2021-11-05 6505 3459485 1893 351032084 100.50 102.50 100.00 102.00 0.50 0.49% 101.50 289 102.00 862 18.68
2021-11-08 6505 2424489 1014 247212268 102.00 103.00 101.50 102.00 0.00 0% 101.50 325 102.00 84 18.68
2021-11-09 6505 1700180 1008 172119177 102.00 102.50 100.50 101.50 0.50 -0.49% 101.00 188 101.50 216 18.59
2021-11-10 6505 2276211 1093 232648633 102.00 103.00 101.50 102.50 1.00 0.99% 102.00 58 102.50 589 18.77
2021-11-11 6505 2397589 1190 243078864 102.00 102.50 100.00 102.00 0.50 -0.49% 102.00 593 102.50 188 18.68
2021-11-12 6505 1841286 996 188264227 101.50 103.00 101.50 102.50 0.50 0.49% 102.00 408 102.50 62 18.77
2021-11-15 6505 2415854 1061 248145530 102.50 103.50 101.50 103.00 0.50 0.49% 102.50 143 103.00 640 18.86
2021-11-16 6505 1146046 824 117102844 102.50 103.00 102.00 102.00 1.00 -0.97% 102.00 706 102.50 60 18.68
2021-11-17 6505 3513387 1621 354512009 101.50 102.00 100.00 101.50 0.50 -0.49% 101.00 518 101.50 90 18.59
2021-11-18 6505 5177785 2019 517632754 100.50 101.00 99.40 100.50 1.00 -0.99% 100.00 215 100.50 119 18.41
2021-11-19 6505 3727228 2614 369068142 100.00 100.50 98.50 98.80 1.70 -1.69% 98.80 46 98.90 13 18.10
2021-11-22 6505 5500547 3468 535153887 98.30 98.30 96.90 97.00 1.80 -1.82% 97.00 16 97.30 12 17.77
2021-11-23 6505 3757971 2691 361487798 96.50 97.00 95.60 96.00 1.00 -1.03% 96.00 80 96.10 1 17.58
2021-11-24 6505 3317175 2168 325314188 97.00 99.00 96.50 98.80 2.80 2.92% 98.70 25 98.80 43 18.10
2021-11-25 6505 1583132 1485 155475845 99.00 99.00 97.70 98.40 0.40 -0.4% 98.30 1 98.40 23 18.02
2021-11-26 6505 3487292 1769 338661020 97.30 97.90 96.80 97.00 1.40 -1.42% 97.00 837 97.10 38 17.77
2021-11-29 6505 3071143 1721 296819046 95.90 97.50 95.20 97.20 0.20 0.21% 97.20 201 97.30 17 17.80
2021-11-30 6505 7230810 3120 695835882 96.40 97.20 95.40 95.40 1.80 -1.85% 95.40 83 95.50 10 17.47
2021-12-01 6505 2478712 2121 239491814 95.20 97.50 95.20 96.80 1.40 1.47% 96.70 60 96.80 29 17.73
2021-12-02 6505 1501039 1630 145126086 96.00 97.30 95.90 97.00 0.20 0.21% 97.00 83 97.10 2 17.77
2021-12-03 6505 1667486 1101 161620680 96.80 97.60 96.30 97.00 0.00 0% 97.00 413 97.10 12 17.77
2021-12-06 6505 1344255 909 130214665 96.20 97.30 96.10 97.00 0.00 0% 97.00 232 97.10 17 17.77
2021-12-07 6505 3280913 1669 318306197 97.00 97.90 96.40 97.70 0.70 0.72% 97.60 8 97.70 48 17.89
2021-12-08 6505 2612448 1471 255619573 98.10 98.50 97.10 97.70 0.00 0% 97.70 9 98.00 33 17.89
2021-12-09 6505 1510271 1069 147335954 97.70 98.20 97.30 97.50 0.20 -0.2% 97.40 27 97.50 10 17.86
2021-12-10 6505 1877622 1139 181608463 97.10 97.60 96.10 96.70 0.80 -0.82% 96.60 49 96.70 68 17.71
2021-12-13 6505 2706560 1882 259631120 97.10 97.10 95.00 95.70 1.00 -1.03% 95.70 43 95.80 35 17.53
2021-12-14 6505 2303895 1560 220340409 95.10 96.50 95.10 95.60 0.10 -0.1% 95.60 12 95.70 114 17.51
2021-12-15 6505 6437555 4804 609957667 95.60 96.00 94.10 94.70 0.90 -0.94% 94.60 16 94.70 9 17.34
2021-12-16 6505 3170874 1791 301481361 95.30 95.80 94.60 95.10 0.40 0.42% 95.10 21 95.20 7 17.42
2021-12-17 6505 4099395 1250 391281199 95.10 96.00 94.80 95.90 0.80 0.84% 95.70 26 95.90 43 17.56
2021-12-20 6505 2647314 1554 251383021 95.10 95.50 94.70 95.00 0.90 -0.94% 94.90 39 95.00 276 17.40
2021-12-21 6505 3264228 1878 309506319 95.20 95.20 94.40 95.00 0.00 0% 94.90 13 95.00 81 17.40
2021-12-22 6505 1412996 851 134274617 95.40 95.50 94.80 95.00 0.00 0% 95.00 239 95.20 3 17.40
2021-12-23 6505 1061290 783 101839041 95.30 96.20 95.30 96.20 1.20 1.26% 96.10 6 96.20 43 17.62
2021-12-24 6505 1846842 1239 178798189 96.80 97.10 96.40 96.80 0.60 0.62% 96.70 7 96.80 3 17.73
2021-12-27 6505 1668691 1560 161911444 97.00 97.50 96.10 97.10 0.30 0.31% 96.90 36 97.20 85 17.78
2021-12-28 6505 1282551 1394 124201233 97.40 97.40 96.40 97.00 0.10 -0.1% 96.90 66 97.00 603 17.77
2021-12-29 6505 3318112 2344 318765271 97.20 97.20 95.60 96.50 0.50 -0.52% 96.40 66 96.50 43 17.67
2021-12-30 6505 1415782 995 136198870 96.40 96.70 95.50 95.90 0.60 -0.62% 95.80 29 95.90 15 17.56