佳格(1227)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　　　61.00
0
0%		60.70
-0.3
-0.49%		 59.80
-0.9
-1.48%		60.70
0.9
1.51%		 　59.90
-0.8
-1.32%		59.30
-0.6
-1%		59.60
0.3
0.51%		59.30
-0.3
-0.5%		58.20
-1.1
-1.85%		 　57.50
-0.7
-1.2%		57.20
-0.3
-0.52%		55.80
-1.4
-2.45%		55.30
-0.5
-0.9%		54.90
-0.4
-0.72%		 　55.50
0.6
1.09%		55.50
0
0%		56.70
1.2
2.16%		57.10
0.4
0.71%		56.50
-0.6
-1.05%		 57.82
2 月　56.10
-0.4
-0.71%		57.30
1.2
2.14%		56.80
-0.5
-0.87%		 　　　　　　　　　　　56.90
0.1
0.18%		56.30
-0.6
-1.05%		56.90
0.6
1.07%		 　　57.00
0.1
0.18%		 55.70
-1.3
-2.28%		 56.32
3 月　55.80
0.1
0.18%		56.10
0.3
0.54%		56.10
0
0%		56.00
-0.1
-0.18%		 　56.90
0.9
1.61%		58.60
1.7
2.99%		57.90
-0.7
-1.19%		58.10
0.2
0.35%		57.60
-0.5
-0.86%		 　57.10
-0.5
-0.87%		57.60
0.5
0.88%		57.40
-0.2
-0.35%		57.60
0.2
0.35%		58.20
0.6
1.04%		 　58.30
0.1
0.17%		57.60
-0.7
-1.2%		57.60
0
0%		57.30
-0.3
-0.52%		57.50
0.2
0.35%		 　57.50
0
0%		58.00
0.5
0.87%		 57.39
4 月57.60
-0.4
-0.69%		 　　　57.30
-0.3
-0.52%		57.30
0
0%		57.10
-0.2
-0.35%		57.20
0.1
0.18%		 　56.60
-0.6
-1.05%		56.70
0.1
0.18%		56.20
-0.5
-0.88%		56.00
-0.2
-0.36%		57.10
1.1
1.96%		 　57.70
0.6
1.05%		57.00
-0.7
-1.21%		57.40
0.4
0.7%		56.80
-0.6
-1.05%		56.40
-0.4
-0.7%		 　56.30
-0.1
-0.18%		56.10
-0.2
-0.36%		57.30
1.2
2.14%		56.90
-0.4
-0.7%		 56.85
5 月　　56.20
-0.7
-1.23%		55.70
-0.5
-0.89%		55.60
-0.1
-0.18%		55.40
-0.2
-0.36%		55.80
0.4
0.72%		 　56.40
0.6
1.08%		55.00
-1.4
-2.48%		52.10
-2.9
-5.27%		52.40
0.3
0.58%		52.90
0.5
0.95%		 　51.00
-1.9
-3.59%		52.90
1.9
3.73%		52.20
-0.7
-1.32%		52.00
-0.2
-0.38%		52.20
0.2
0.38%		 　52.10
-0.1
-0.19%		52.10
0
0%		52.00
-0.1
-0.19%		52.20
0.2
0.38%		52.60
0.4
0.77%		 53.70
1.1
2.09%		53.44
6 月54.40
0.7
1.3%		54.40
0
0%		54.20
-0.2
-0.37%		54.20
0
0%		 　54.00
-0.2
-0.37%		53.40
-0.6
-1.11%		53.70
0.3
0.56%		53.90
0.2
0.37%		53.90
0
0%		 　　54.30
0.4
0.74%		53.90
-0.4
-0.74%		53.70
-0.2
-0.37%		53.90
0.2
0.37%		 　53.20
-0.7
-1.3%		53.20
0
0%		53.60
0.4
0.75%		54.10
0.5
0.93%		54.40
0.3
0.55%		 　54.30
-0.1
-0.18%		54.30
0
0%		54.10
-0.2
-0.37%		 53.98
7 月54.60
0.5
0.92%		54.60
0
0%		 　55.20
0.6
1.1%		55.30
0.1
0.18%		54.80
-0.5
-0.9%		54.80
0
0%		54.50
-0.3
-0.55%		 　54.60
0.1
0.18%		55.00
0.4
0.73%		54.90
-0.1
-0.18%		55.00
0.1
0.18%		55.20
0.2
0.36%		 　54.90
-0.3
-0.54%		54.60
-0.3
-0.55%		54.40
-0.2
-0.37%		54.30
-0.1
-0.18%		54.70
0.4
0.74%		 　52.60
-2.1
-3.84%		52.10
-0.5
-0.95%		51.80
-0.3
-0.58%		51.90
0.1
0.19%		52.50
0.6
1.16%		 54.16
8 月　52.80
0.3
0.57%		52.70
-0.1
-0.19%		52.30
-0.4
-0.76%		52.80
0.5
0.96%		52.80
0
0%		 　52.50
-0.3
-0.57%		52.00
-0.5
-0.95%		52.10
0.1
0.19%		52.10
0
0%		51.90
-0.2
-0.38%		 　51.40
-0.5
-0.96%		51.50
0.1
0.19%		51.90
0.4
0.78%		51.70
-0.2
-0.39%		51.30
-0.4
-0.77%		 　51.80
0.5
0.97%		51.80
0
0%		52.00
0.2
0.39%		51.70
-0.3
-0.58%		51.70
0
0%		 　51.80
0.1
0.19%		52.20
0.4
0.77%		52.01
9 月52.30
0.1
0.19%		52.10
-0.2
-0.38%		52.10
0
0%		 　52.00
-0.1
-0.19%		51.80
-0.2
-0.38%		51.70
-0.1
-0.19%		51.40
-0.3
-0.58%		51.40
0
0%		 　51.30
-0.1
-0.19%		51.20
-0.1
-0.19%		51.10
-0.1
-0.2%		51.40
0.3
0.59%		51.80
0.4
0.78%		 　　　51.20
-0.6
-1.16%		51.60
0.4
0.78%		51.60
0
0%		 　52.00
0.4
0.78%		52.00
0
0%		51.40
-0.6
-1.15%		51.60
0.2
0.39%		 51.63
10 月51.20
-0.4
-0.78%		 　51.10
-0.1
-0.2%		51.10
0
0%		50.90
-0.2
-0.39%		51.30
0.4
0.79%		51.40
0.1
0.19%		 　　51.00
-0.4
-0.78%		51.00
0
0%		51.50
0.5
0.98%		51.50
0
0%		 　51.30
-0.2
-0.39%		51.80
0.5
0.97%		51.80
0
0%		50.90
-0.9
-1.74%		51.20
0.3
0.59%		 　51.40
0.2
0.39%		52.30
0.9
1.75%		52.10
-0.2
-0.38%		51.90
-0.2
-0.38%		51.80
-0.1
-0.19%		 51.4
11 月51.50
-0.3
-0.58%		52.00
0.5
0.97%		52.80
0.8
1.54%		53.20
0.4
0.76%		53.00
-0.2
-0.38%		 　52.60
-0.4
-0.75%		51.90
-0.7
-1.33%		52.10
0.2
0.39%		51.90
-0.2
-0.38%		51.90
0
0%		 　51.70
-0.2
-0.39%		51.80
0.1
0.19%		52.00
0.2
0.39%		52.00
0
0%		51.50
-0.5
-0.96%		 　51.70
0.2
0.39%		51.70
0
0%		51.60
-0.1
-0.19%		51.60
0
0%		51.70
0.1
0.19%		 　51.30
-0.4
-0.77%		51.00
-0.3
-0.58%		 51.89
12 月51.20
0.2
0.39%		51.10
-0.1
-0.2%		51.40
0.3
0.59%		 　51.20
-0.2
-0.39%		51.20
0
0%		51.10
-0.1
-0.2%		51.20
0.1
0.2%		51.60
0.4
0.78%		 　52.10
0.5
0.97%		52.10
0
0%		52.30
0.2
0.38%		53.20
0.9
1.72%		53.20
0
0%		 　53.90
0.7
1.32%		53.80
-0.1
-0.19%		53.20
-0.6
-1.12%		53.30
0.1
0.19%		52.90
-0.4
-0.75%		 　52.60
-0.3
-0.57%		52.90
0.3
0.57%		53.60
0.7
1.32%		52.90
-0.7
-1.31%		　52.38

說明:最高漲幅:3.73%最低跌幅:-5.27% 最高價:61.00最低價:50.90平均價:54.02,灰色底表示週末,漲122天(50.6)元,跌146天(-66.2)元,平盤34天
4%=1,3%=1,2%=13,1%=58,0%=83,-0%=1,-1%=4,-2%=6,-3%=54,-4%=81,

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 1227 1265646 1110 77391222 61.50 61.50 61.00 61.00 0.30 0% 61.00 85 61.10 14 15.76
2021-01-05 1227 1801780 1400 109069935 60.70 61.00 60.30 60.70 0.30 -0.49% 60.60 28 60.70 9 15.68
2021-01-07 1227 4385258 2996 262836050 60.20 60.20 59.70 59.80 0.50 -1.48% 59.80 410 59.90 1 15.45
2021-01-08 1227 2967689 2191 179508839 60.00 60.90 59.90 60.70 0.90 1.51% 60.60 33 60.80 14 15.68
2021-01-11 1227 4126839 3239 247817865 60.60 60.60 59.80 59.90 0.80 -1.32% 59.90 65 60.00 51 15.48
2021-01-12 1227 5264867 3880 312400112 59.90 60.00 59.10 59.30 0.60 -1% 59.20 109 59.30 4 15.32
2021-01-13 1227 4511954 3268 266298589 59.20 59.60 58.00 59.60 0.30 0.51% 59.60 25 59.70 8 15.40
2021-01-14 1227 3088031 2132 182624820 59.50 59.50 58.80 59.30 0.30 -0.5% 59.20 4 59.30 22 15.32
2021-01-15 1227 3902076 3262 228426279 59.20 59.20 58.20 58.20 1.10 -1.85% 58.20 57 58.30 5 15.04
2021-01-18 1227 3070343 2803 177079988 58.10 58.10 57.50 57.50 0.70 -1.2% 57.50 527 57.60 5 14.86
2021-01-19 1227 2607418 2543 149259438 57.50 57.50 57.00 57.20 0.30 -0.52% 57.20 30 57.30 28 14.78
2021-01-20 1227 5942246 4782 335077792 57.10 57.40 55.60 55.80 1.40 -2.45% 55.80 3 55.90 5 14.42
2021-01-21 1227 3483566 3122 194242579 55.90 56.50 55.20 55.30 0.50 -0.9% 55.30 27 55.40 2 14.29
2021-01-22 1227 5542917 4251 304024194 55.20 55.20 54.50 54.90 0.40 -0.72% 54.90 25 55.00 20 14.19
2021-01-25 1227 5247956 3840 288101975 54.80 56.00 53.60 55.50 0.60 1.09% 55.50 46 55.60 8 14.34
2021-01-26 1227 4476374 2875 247007689 55.50 55.80 54.40 55.50 0.00 0% 55.50 3 55.60 9 14.34
2021-01-27 1227 3568980 2754 201836095 55.50 57.10 55.50 56.70 1.20 2.16% 56.70 46 56.80 3 14.65
2021-01-28 1227 3293582 2462 186303613 56.30 57.10 55.80 57.10 0.40 0.71% 57.00 97 57.10 28 14.75
2021-01-29 1227 3256135 1937 185203519 57.10 57.30 56.50 56.50 0.60 -1.05% 56.50 133 56.60 6 14.60
2021-02-02 1227 3678653 2624 206424360 56.20 56.60 55.70 56.10 0.10 -0.71% 56.00 98 56.10 16 14.50
2021-02-03 1227 3631027 2197 207953520 56.40 58.00 56.00 57.30 1.20 2.14% 57.20 21 57.30 34 14.81
2021-02-04 1227 2127654 1801 120833015 56.90 57.10 56.50 56.80 0.50 -0.87% 56.70 66 56.80 40 14.68
2021-02-17 1227 6325714 4266 357896058 56.10 57.00 56.00 56.90 0.10 0.18% 56.80 38 56.90 124 14.70
2021-02-18 1227 5519067 4374 311114509 56.50 56.60 56.10 56.30 0.60 -1.05% 56.30 147 56.40 66 14.55
2021-02-19 1227 4765338 2390 271492426 56.50 57.30 56.40 56.90 0.60 1.07% 56.90 422 57.00 171 14.70
2021-02-23 1227 5919275 3209 338558669 56.90 57.50 56.90 57.00 0.10 0.18% 56.90 221 57.00 9 14.73
2021-02-25 1227 10010740 6722 561369796 56.60 56.70 55.70 55.70 0.90 -2.28% 55.70 160 55.80 1 14.39
2021-03-02 1227 8657853 4890 483579744 55.80 56.30 55.30 55.80 0.80 0.18% 55.80 270 55.90 107 14.42
2021-03-03 1227 9919100 5365 560550202 56.10 57.00 56.00 56.10 0.30 0.54% 56.10 45 56.20 17 14.50
2021-03-04 1227 5175608 2900 290704311 55.80 56.40 55.70 56.10 0.00 0% 56.00 406 56.10 72 14.50
2021-03-05 1227 4305150 2864 241168437 56.00 56.30 55.70 56.00 0.10 -0.18% 56.00 204 56.10 303 14.47
2021-03-08 1227 5569181 3557 316845331 56.40 57.20 56.40 56.90 0.90 1.61% 56.90 72 57.00 126 14.70
2021-03-09 1227 9035536 5541 525136736 57.20 58.80 57.20 58.60 1.70 2.99% 58.60 62 58.70 111 15.14
2021-03-10 1227 7664896 4723 445314491 58.60 58.60 57.80 57.90 0.70 -1.19% 57.90 54 58.00 42 14.96
2021-03-11 1227 4528089 3103 262501609 57.70 58.50 57.70 58.10 0.20 0.35% 58.00 15 58.10 2 15.01
2021-03-12 1227 4370006 3443 251632242 58.10 58.10 57.30 57.60 0.50 -0.86% 57.50 252 57.60 4 14.88
2021-03-15 1227 6982245 5078 396449976 56.70 57.30 56.00 57.10 0.50 -0.87% 57.10 12 57.20 12 14.75
2021-03-16 1227 2509584 2212 144197624 57.20 57.70 57.00 57.60 0.50 0.88% 57.60 32 57.70 60 14.88
2021-03-17 1227 3814524 2622 219063488 57.60 57.80 57.10 57.40 0.20 -0.35% 57.30 6 57.40 20 14.83
2021-03-18 1227 2575964 1706 147605936 57.10 57.60 57.10 57.60 0.20 0.35% 57.50 39 57.60 15 14.88
2021-03-19 1227 5192746 2905 300330395 57.60 58.20 57.10 58.20 0.60 1.04% 58.10 1 58.20 47 15.04
2021-03-22 1227 3803118 2652 221306369 58.40 58.50 57.70 58.30 0.10 0.17% 58.20 37 58.30 139 15.06
2021-03-23 1227 4635479 3078 267717778 57.70 58.10 57.50 57.60 0.70 -1.2% 57.50 557 57.60 17 14.88
2021-03-24 1227 2240035 1369 129135155 57.60 57.80 57.50 57.60 0.00 0% 57.60 91 57.70 17 14.88
2021-03-25 1227 2600359 1995 148963460 57.60 57.60 57.10 57.30 0.30 -0.52% 57.30 73 57.40 46 14.81
2021-03-26 1227 2954629 2080 169444252 57.50 57.50 57.20 57.50 0.20 0.35% 57.40 29 57.50 88 14.86
2021-03-29 1227 2601935 1867 149527364 57.50 57.70 57.30 57.50 0.00 0% 57.50 61 57.60 64 14.86
2021-03-30 1227 2224914 1688 128525505 57.60 58.00 57.50 58.00 0.50 0.87% 57.90 43 58.00 262 14.99
2021-04-01 1227 4950758 3249 286541696 58.40 58.40 57.60 57.60 1.00 -0.69% 57.60 363 57.70 5 16.27
2021-04-06 1227 3948386 2616 226535260 57.60 57.70 57.20 57.30 0.30 -0.52% 57.30 317 57.40 5 16.19
2021-04-07 1227 2893833 2044 165495108 57.30 57.50 57.00 57.30 0.00 0% 57.20 36 57.30 65 16.19
2021-04-08 1227 3375753 2390 192777459 57.30 57.30 57.00 57.10 0.20 -0.35% 57.10 5 57.20 49 16.13
2021-04-09 1227 2560265 1870 146260628 57.10 57.30 57.00 57.20 0.10 0.18% 57.10 60 57.20 83 16.16
2021-04-12 1227 5275649 3660 299448363 57.20 57.30 56.50 56.60 0.60 -1.05% 56.60 221 56.70 26 15.99
2021-04-13 1227 4271630 2581 241470682 56.60 56.70 56.30 56.70 0.10 0.18% 56.60 18 56.70 56 16.02
2021-04-14 1227 4142880 3299 232688177 56.70 56.70 55.80 56.20 0.50 -0.88% 56.20 27 56.30 37 15.88
2021-04-15 1227 3251462 2461 182069192 56.20 56.30 55.90 56.00 0.20 -0.36% 56.00 14 56.10 69 15.82
2021-04-16 1227 4121223 2718 234377275 56.00 57.30 56.00 57.10 1.10 1.96% 57.10 6 57.20 126 16.13
2021-04-19 1227 4139917 2561 238041114 57.20 57.80 57.10 57.70 0.60 1.05% 57.60 55 57.70 161 16.30
2021-04-20 1227 3105942 2160 178146334 57.80 57.90 57.00 57.00 0.70 -1.21% 57.00 386 57.10 19 16.10
2021-04-21 1227 2163977 1612 123981775 57.00 57.60 56.90 57.40 0.40 0.7% 57.30 91 57.40 7 16.21
2021-04-22 1227 4474292 2624 256053800 57.70 57.70 56.80 56.80 0.60 -1.05% 56.80 273 57.00 8 16.05
2021-04-23 1227 2665957 1884 150663307 57.00 57.00 56.20 56.40 0.40 -0.7% 56.40 17 56.50 9 15.93
2021-04-26 1227 1965828 1565 110904381 56.40 56.70 56.20 56.30 0.10 -0.18% 56.30 231 56.40 4 15.90
2021-04-27 1227 2575091 1865 144731142 56.60 56.60 56.10 56.10 0.20 -0.36% 56.10 205 56.20 2 15.85
2021-04-28 1227 3453419 2388 196420191 56.10 57.40 56.10 57.30 1.20 2.14% 57.20 22 57.30 62 16.19
2021-04-29 1227 2588464 1847 147545507 57.50 57.60 56.60 56.90 0.40 -0.7% 56.80 27 56.90 41 16.07
2021-05-03 1227 2896644 2159 162989204 56.80 56.90 56.10 56.20 0.70 -1.23% 56.10 270 56.20 4 15.88
2021-05-04 1227 4414487 3233 246270713 56.60 56.60 55.10 55.70 0.50 -0.89% 55.60 94 55.80 1 15.73
2021-05-05 1227 1536132 1240 85678211 55.70 56.00 55.60 55.60 0.10 -0.18% 55.60 104 55.70 9 15.71
2021-05-06 1227 2841971 2188 157510377 55.60 55.80 55.20 55.40 0.20 -0.36% 55.30 57 55.40 1 15.65
2021-05-07 1227 1222960 1035 68205915 55.60 55.90 55.60 55.80 0.40 0.72% 55.80 4 55.90 34 15.76
2021-05-10 1227 1652326 1243 92722312 55.90 56.40 55.70 56.40 0.60 1.08% 56.30 4 56.40 12 15.93
2021-05-11 1227 3118494 2618 172856361 56.00 56.00 55.00 55.00 1.40 -2.48% 55.00 549 55.20 17 15.54
2021-05-12 1227 7534699 6078 400035627 55.00 55.20 51.30 52.10 2.90 -5.27% 52.00 136 52.10 61 14.72
2021-05-13 1227 3094677 2465 162308624 51.50 53.70 51.00 52.40 0.30 0.58% 52.30 43 52.40 6 14.80
2021-05-14 1227 1888941 1612 99511083 52.70 53.30 52.40 52.90 0.50 0.95% 52.80 4 52.90 28 14.94
2021-05-17 1227 3958617 3174 203902376 51.90 52.90 51.00 51.00 1.90 -3.59% 51.00 451 51.10 12 14.61
2021-05-18 1227 2203988 1631 115351158 51.20 53.00 51.20 52.90 1.90 3.73% 52.90 20 53.00 60 15.16
2021-05-19 1227 1468806 1329 76995353 52.90 53.40 52.10 52.20 0.70 -1.32% 52.20 52 52.30 5 14.96
2021-05-20 1227 1147600 992 59662380 52.00 52.50 51.60 52.00 0.20 -0.38% 51.90 62 52.00 6 14.90
2021-05-21 1227 1310389 1033 68367606 52.50 52.90 51.90 52.20 0.20 0.38% 52.20 158 52.30 21 14.96
2021-05-24 1227 1271581 1016 66173533 52.50 52.50 51.80 52.10 0.10 -0.19% 52.00 57 52.10 22 14.93
2021-05-25 1227 1456584 1192 75944125 52.30 52.40 52.00 52.10 0.00 0% 52.10 51 52.20 24 14.93
2021-05-26 1227 1792840 1544 93065812 52.10 52.20 51.80 52.00 0.10 -0.19% 51.90 29 52.00 19 14.90
2021-05-27 1227 2401859 1555 125564798 52.00 52.90 51.70 52.20 0.20 0.38% 52.20 14 52.60 2 14.96
2021-05-28 1227 1207370 1055 63396241 52.70 52.80 52.30 52.60 0.40 0.77% 52.50 15 52.60 12 15.07
2021-05-31 1227 1570532 1282 83934438 52.70 53.90 52.70 53.70 1.10 2.09% 53.60 53 53.70 23 15.39
2021-06-01 1227 1339408 1096 72656306 53.90 54.50 53.90 54.40 0.70 1.3% 54.30 83 54.40 6 15.59
2021-06-02 1227 1204022 1126 65260851 54.70 54.80 53.90 54.40 0.00 0% 54.30 2 54.40 65 15.59
2021-06-03 1227 1039639 786 56224032 54.40 54.50 53.90 54.20 0.20 -0.37% 54.20 1 54.30 54 15.53
2021-06-04 1227 1240254 771 66996546 54.00 54.50 53.70 54.20 0.00 0% 54.10 15 54.20 134 15.53
2021-06-07 1227 770428 678 41473669 54.20 54.30 53.40 54.00 0.20 -0.37% 54.00 1 54.10 11 15.47
2021-06-08 1227 824022 833 44104571 54.00 54.00 53.40 53.40 0.60 -1.11% 53.40 46 53.50 13 15.30
2021-06-09 1227 981392 752 52384550 53.20 53.70 53.10 53.70 0.30 0.56% 53.70 20 53.80 22 15.39
2021-06-10 1227 677265 522 36442539 53.70 54.20 53.40 53.90 0.20 0.37% 53.80 15 53.90 38 15.44
2021-06-11 1227 643728 657 34629219 53.80 54.00 53.50 53.90 0.00 0% 53.80 104 53.90 4 15.44
2021-06-15 1227 1299457 908 70074295 53.90 54.50 53.40 54.30 0.40 0.74% 54.30 10 54.40 24 15.56
2021-06-16 1227 1185104 939 63872542 54.30 54.30 53.70 53.90 0.40 -0.74% 53.80 7 53.90 43 15.44
2021-06-17 1227 746959 619 40109053 53.70 53.90 53.50 53.70 0.20 -0.37% 53.70 2 53.80 27 15.39
2021-06-18 1227 1446745 1217 77343867 53.50 53.90 53.20 53.90 0.20 0.37% 53.80 2 53.90 11 15.44
2021-06-21 1227 1016657 982 54182279 53.70 53.70 53.10 53.20 0.70 -1.3% 53.10 177 53.20 8 15.24
2021-06-22 1227 736067 662 39214469 53.20 53.60 53.10 53.20 0.00 0% 53.10 93 53.20 1 15.24
2021-06-23 1227 957153 828 51328481 53.20 53.90 53.10 53.60 0.40 0.75% 53.60 4 53.70 3 15.36
2021-06-24 1227 563012 506 30337624 53.60 54.10 53.60 54.10 0.50 0.93% 54.00 26 54.10 41 15.50
2021-06-25 1227 838537 760 45568910 54.20 54.50 54.10 54.40 0.30 0.55% 54.30 57 54.40 15 15.59
2021-06-28 1227 911006 738 49572989 54.50 54.60 54.30 54.30 0.10 -0.18% 54.30 2 54.40 6 15.56
2021-06-29 1227 730917 590 39624573 54.30 54.40 54.00 54.30 0.00 0% 54.10 2 54.30 25 15.56
2021-06-30 1227 655853 569 35557057 54.50 54.50 54.10 54.10 0.20 -0.37% 54.10 43 54.20 2 15.50
2021-07-01 1227 1929676 1332 105561315 54.10 55.30 53.90 54.60 0.50 0.92% 54.60 11 54.70 2 15.64
2021-07-02 1227 839915 647 45868903 54.90 54.90 54.40 54.60 0.00 0% 54.60 7 54.70 47 15.64
2021-07-05 1227 1121556 944 61856024 54.70 55.40 54.70 55.20 0.60 1.1% 55.10 7 55.20 12 15.82
2021-07-06 1227 513409 486 28373128 55.40 55.40 55.20 55.30 0.10 0.18% 55.20 54 55.30 56 15.85
2021-07-07 1227 616811 614 33861267 55.20 55.20 54.70 54.80 0.50 -0.9% 54.80 43 55.00 25 15.70
2021-07-08 1227 613373 576 33598181 54.80 55.00 54.60 54.80 0.00 0% 54.70 5 54.80 5 15.70
2021-07-09 1227 589058 593 32160438 54.80 54.80 54.50 54.50 0.30 -0.55% 54.50 32 54.60 7 15.62
2021-07-12 1227 817885 833 44673430 54.80 54.80 54.50 54.60 0.10 0.18% 54.60 3 54.70 7 15.64
2021-07-13 1227 1058714 716 58001365 54.70 55.00 54.60 55.00 0.40 0.73% 54.90 1 55.00 66 15.76
2021-07-14 1227 584832 547 32073129 55.00 55.00 54.70 54.90 0.10 -0.18% 54.80 27 54.90 42 15.73
2021-07-15 1227 513832 464 28232058 55.00 55.10 54.80 55.00 0.10 0.18% 54.90 18 55.00 56 15.76
2021-07-16 1227 894223 714 49336793 55.00 55.40 55.00 55.20 0.20 0.36% 55.10 60 55.20 6 15.82
2021-07-19 1227 755658 687 41533406 55.30 55.30 54.60 54.90 0.30 -0.54% 54.90 11 55.00 7 15.73
2021-07-20 1227 760377 659 41498108 54.50 54.80 54.40 54.60 0.30 -0.55% 54.60 11 54.70 2 15.64
2021-07-21 1227 997287 890 54275253 54.70 54.70 54.20 54.40 0.20 -0.37% 54.40 4 54.50 3 15.59
2021-07-22 1227 1509000 1006 81960700 54.50 54.60 54.20 54.30 0.10 -0.18% 54.30 20 54.40 31 15.56
2021-07-23 1227 2244773 1569 122133756 54.30 54.80 54.20 54.70 0.40 0.74% 54.70 10 54.80 75 15.67
2021-07-26 1227 2084285 1947 109769403 52.80 52.90 52.50 52.60 0.00 -3.84% 52.60 19 52.70 25 15.07
2021-07-27 1227 1536291 1563 80361636 52.80 52.80 52.10 52.10 0.50 -0.95% 52.10 195 52.20 18 14.93
2021-07-28 1227 1957470 1839 101391426 52.10 52.20 51.60 51.80 0.30 -0.58% 51.80 30 51.90 20 14.84
2021-07-29 1227 1178713 950 61224517 51.80 52.20 51.80 51.90 0.10 0.19% 51.80 173 51.90 4 14.87
2021-07-30 1227 2590703 1231 135885167 52.00 52.90 51.90 52.50 0.60 1.16% 52.50 28 52.60 2 15.04
2021-08-02 1227 700266 626 36862059 52.80 52.90 52.20 52.80 0.30 0.57% 52.70 17 52.80 7 15.13
2021-08-03 1227 379235 436 19982278 52.60 53.00 52.50 52.70 0.10 -0.19% 52.60 22 52.70 8 15.10
2021-08-04 1227 626432 704 32829050 52.60 52.80 52.30 52.30 0.40 -0.76% 52.30 51 52.40 5 14.99
2021-08-05 1227 570544 525 29965530 52.30 52.80 52.30 52.80 0.50 0.96% 52.70 2 52.80 8 15.13
2021-08-06 1227 614338 535 32391244 52.90 52.90 52.50 52.80 0.00 0% 52.70 29 52.80 2 15.13
2021-08-09 1227 733434 713 38391283 52.80 52.80 52.10 52.50 0.30 -0.57% 52.40 2 52.50 31 15.04
2021-08-10 1227 827452 778 43114029 52.50 52.50 52.00 52.00 0.50 -0.95% 52.00 116 52.10 9 14.90
2021-08-11 1227 827090 748 43081365 52.20 52.20 52.00 52.10 0.10 0.19% 52.00 96 52.10 14 14.93
2021-08-12 1227 474604 505 24705298 52.10 52.20 52.00 52.10 0.00 0% 52.00 50 52.10 26 14.93
2021-08-13 1227 817746 795 42406847 52.10 52.10 51.80 51.90 0.20 -0.38% 51.80 38 51.90 48 14.87
2021-08-16 1227 926645 1120 47747368 51.90 51.90 51.30 51.40 0.50 -0.96% 51.40 90 51.50 16 14.73
2021-08-17 1227 786846 776 40529782 51.50 51.70 51.40 51.50 0.10 0.19% 51.40 68 51.50 1 15.56
2021-08-18 1227 541361 668 27808093 51.40 51.90 51.10 51.90 0.40 0.78% 51.90 1 52.00 17 15.68
2021-08-19 1227 1022777 1110 52518517 51.80 51.80 51.20 51.70 0.20 -0.39% 51.40 3 51.70 2 15.62
2021-08-20 1227 608341 701 31240632 51.70 51.70 51.20 51.30 0.40 -0.77% 51.30 97 51.40 3 15.50
2021-08-23 1227 417212 483 21516142 51.70 51.80 51.40 51.80 0.50 0.97% 51.60 4 51.80 53 15.65
2021-08-24 1227 880802 749 45530294 51.80 52.10 51.50 51.80 0.00 0% 51.70 1 51.80 27 15.65
2021-08-25 1227 586769 536 30440621 51.80 52.00 51.70 52.00 0.20 0.39% 51.90 12 52.00 86 15.71
2021-08-26 1227 907241 1011 46851213 52.00 52.00 51.40 51.70 0.30 -0.58% 51.60 19 51.70 11 15.62
2021-08-27 1227 474604 469 24509713 51.70 51.80 51.50 51.70 0.00 0% 51.70 36 51.80 29 15.62
2021-08-30 1227 398009 447 20598125 51.80 51.90 51.60 51.80 0.10 0.19% 51.70 8 51.80 39 15.65
2021-08-31 1227 802571 663 41693726 51.80 52.20 51.70 52.20 0.40 0.77% 52.10 7 52.20 73 15.77
2021-09-01 1227 755654 573 39481419 51.90 52.40 51.80 52.30 0.10 0.19% 52.20 30 52.30 1 15.80
2021-09-02 1227 369848 410 19263587 52.30 52.40 51.90 52.10 0.20 -0.38% 52.00 16 52.10 7 15.74
2021-09-03 1227 584235 466 30471103 52.20 52.30 51.90 52.10 0.00 0% 52.00 50 52.10 1 15.74
2021-09-06 1227 456578 472 23768338 52.10 52.20 51.80 52.00 0.10 -0.19% 52.00 1 52.10 35 15.71
2021-09-07 1227 433389 511 22460142 52.00 52.10 51.70 51.80 0.20 -0.38% 51.80 2 51.90 34 15.65
2021-09-08 1227 960727 887 49560604 51.80 51.80 51.40 51.70 0.10 -0.19% 51.50 7 51.70 20 15.62
2021-09-09 1227 469797 565 24163793 51.70 51.70 51.30 51.40 0.30 -0.58% 51.40 44 51.50 6 15.53
2021-09-10 1227 690572 681 35483690 51.50 51.50 51.30 51.40 0.00 0% 51.30 164 51.40 17 15.53
2021-09-13 1227 1063880 1149 54494778 51.40 51.40 51.10 51.30 0.10 -0.19% 51.20 16 51.30 8 15.50
2021-09-14 1227 734524 792 37606739 51.30 51.30 51.10 51.20 0.10 -0.19% 51.20 9 51.30 22 15.47
2021-09-15 1227 803108 816 41051182 51.20 51.30 51.00 51.10 0.10 -0.2% 51.10 38 51.20 1 15.44
2021-09-16 1227 942066 889 48120650 51.10 51.40 51.00 51.40 0.30 0.59% 51.20 15 51.40 20 15.53
2021-09-17 1227 2066000 534 106663800 51.50 51.80 51.10 51.80 0.40 0.78% 51.70 8 51.80 28 15.65
2021-09-22 1227 895182 858 45800294 51.50 51.50 51.00 51.20 0.60 -1.16% 51.20 1 51.30 24 15.47
2021-09-23 1227 405038 445 20848353 51.40 51.60 51.30 51.60 0.40 0.78% 51.50 20 51.60 25 15.59
2021-09-24 1227 323472 385 16683100 51.70 51.80 51.50 51.60 0.00 0% 51.50 14 51.60 23 15.59
2021-09-27 1227 731685 638 37981414 51.70 52.20 51.60 52.00 0.40 0.78% 51.90 17 52.00 88 15.71
2021-09-28 1227 683137 474 35509826 52.00 52.20 51.70 52.00 0.00 0% 51.90 19 52.00 3 15.71
2021-09-29 1227 599976 634 30937826 51.90 51.90 51.40 51.40 0.60 -1.15% 51.40 51 51.50 12 15.53
2021-09-30 1227 381429 360 19637800 51.40 51.70 51.40 51.60 0.20 0.39% 51.50 18 51.60 3 15.59
2021-10-01 1227 1032089 884 52842088 51.70 51.70 51.00 51.20 0.40 -0.78% 51.20 6 51.30 18 15.47
2021-10-04 1227 491570 490 25140815 51.50 51.50 51.00 51.10 0.10 -0.2% 51.10 15 51.20 24 15.44
2021-10-05 1227 787737 790 40105718 51.00 51.10 50.70 51.10 0.00 0% 51.00 10 51.10 23 15.44
2021-10-06 1227 643116 757 32704915 51.20 51.20 50.70 50.90 0.20 -0.39% 50.90 6 51.00 31 15.38
2021-10-07 1227 713639 550 36558258 51.30 51.30 51.00 51.30 0.40 0.79% 51.20 17 51.30 5 15.50
2021-10-08 1227 614661 435 31543621 51.40 51.50 51.20 51.40 0.10 0.19% 51.30 20 51.40 13 15.53
2021-10-12 1227 1144223 753 58545499 51.30 51.60 51.00 51.00 0.40 -0.78% 51.00 94 51.10 1 15.41
2021-10-13 1227 515869 524 26364476 51.10 51.40 50.90 51.00 0.00 0% 51.00 6 51.10 20 15.41
2021-10-14 1227 671419 579 34592076 51.10 51.70 51.10 51.50 0.50 0.98% 51.40 14 51.50 4 15.56
2021-10-15 1227 519048 436 26771127 51.60 51.70 51.40 51.50 0.00 0% 51.50 21 51.60 10 15.56
2021-10-18 1227 450422 413 23165628 51.50 51.60 51.30 51.30 0.20 -0.39% 51.30 60 51.40 1 15.50
2021-10-19 1227 586129 499 30252383 51.50 51.80 51.40 51.80 0.50 0.97% 51.70 12 51.80 96 15.65
2021-10-20 1227 529217 473 27354721 51.80 51.80 51.50 51.80 0.00 0% 51.60 9 51.80 44 15.65
2021-10-21 1227 1453939 756 74493119 51.90 51.90 50.90 50.90 0.90 -1.74% 50.90 50 51.20 2 15.38
2021-10-22 1227 760347 689 38842727 51.30 51.30 50.90 51.20 0.30 0.59% 51.10 16 51.20 10 15.47
2021-10-25 1227 654304 514 33663245 51.20 51.70 51.20 51.40 0.20 0.39% 51.30 25 51.40 4 15.53
2021-10-26 1227 1952696 1474 101721989 51.60 52.40 51.60 52.30 0.90 1.75% 52.30 34 52.40 93 15.80
2021-10-27 1227 614210 609 31999595 52.40 52.40 51.90 52.10 0.20 -0.38% 52.00 19 52.10 5 15.74
2021-10-28 1227 468064 458 24286618 52.10 52.10 51.80 51.90 0.20 -0.38% 51.80 25 51.90 4 15.68
2021-10-29 1227 378360 396 19598669 51.90 52.00 51.60 51.80 0.10 -0.19% 51.80 15 51.90 19 15.65
2021-11-01 1227 709534 679 36627828 51.80 51.90 51.50 51.50 0.30 -0.58% 51.50 41 51.60 1 15.56
2021-11-02 1227 1214080 926 63163948 51.50 52.20 51.50 52.00 0.50 0.97% 52.00 29 52.10 19 15.71
2021-11-03 1227 1768888 1441 93051128 52.10 52.90 52.10 52.80 0.80 1.54% 52.70 32 52.80 54 15.95
2021-11-04 1227 2865837 2145 153101565 53.00 53.90 53.00 53.20 0.40 0.76% 53.20 22 53.30 5 16.07
2021-11-05 1227 833311 1033 44113588 53.70 53.70 52.70 53.00 0.20 -0.38% 52.90 14 53.00 23 16.01
2021-11-08 1227 1196029 930 62810822 53.00 53.00 52.20 52.60 0.40 -0.75% 52.50 3 52.60 17 15.89
2021-11-09 1227 2423503 1761 125898887 52.40 52.40 51.70 51.90 0.70 -1.33% 51.90 16 52.00 23 15.68
2021-11-10 1227 722027 592 37502824 51.90 52.10 51.80 52.10 0.20 0.39% 52.00 8 52.10 2 15.74
2021-11-11 1227 730837 604 37890261 52.10 52.10 51.70 51.90 0.20 -0.38% 51.80 16 51.90 9 15.68
2021-11-12 1227 598029 496 31031601 51.90 52.10 51.80 51.90 0.00 0% 51.90 14 52.00 18 17.84
2021-11-15 1227 1216737 1017 62832270 51.70 51.80 51.50 51.70 0.20 -0.39% 51.70 10 51.80 55 17.77
2021-11-16 1227 582302 530 30059252 51.70 51.80 51.40 51.80 0.10 0.19% 51.70 11 51.80 6 17.80
2021-11-17 1227 627191 520 32460041 51.70 52.00 51.60 52.00 0.20 0.39% 51.90 34 52.00 36 17.87
2021-11-18 1227 1013197 639 52626594 52.00 52.20 51.80 52.00 0.00 0% 51.90 14 52.00 44 17.87
2021-11-19 1227 1917061 1409 98802528 52.00 52.00 51.40 51.50 0.50 -0.96% 51.50 14 51.60 31 17.70
2021-11-22 1227 467017 453 24111184 51.50 51.80 51.40 51.70 0.20 0.39% 51.60 14 51.80 33 17.77
2021-11-23 1227 361211 320 18644320 51.80 51.80 51.50 51.70 0.00 0% 51.60 5 51.70 44 17.77
2021-11-24 1227 370637 355 19120578 51.70 51.70 51.50 51.60 0.10 -0.19% 51.60 7 51.70 17 17.73
2021-11-25 1227 406291 309 20968611 51.60 51.70 51.50 51.60 0.00 0% 51.60 42 51.70 70 17.73
2021-11-26 1227 1051268 663 54437679 51.80 52.20 51.40 51.70 0.10 0.19% 51.60 44 51.70 21 17.77
2021-11-29 1227 510277 513 26212450 51.50 51.60 51.20 51.30 0.40 -0.77% 51.30 80 51.40 4 17.63
2021-11-30 1227 803769 723 41180225 51.30 51.50 51.00 51.00 0.30 -0.58% 51.00 158 51.40 1 17.53
2021-12-01 1227 392649 430 20140774 51.10 51.50 51.10 51.20 0.20 0.39% 51.20 54 51.40 4 17.59
2021-12-02 1227 529351 486 27075261 51.30 51.30 51.00 51.10 0.10 -0.2% 51.10 66 51.20 2 17.56
2021-12-03 1227 506529 374 25992952 51.10 51.60 51.00 51.40 0.30 0.59% 51.40 20 51.50 9 17.66
2021-12-06 1227 515861 536 26420502 51.50 51.50 51.10 51.20 0.20 -0.39% 51.20 3 51.30 41 17.59
2021-12-07 1227 559226 415 28648184 51.20 51.40 51.10 51.20 0.00 0% 51.20 6 51.30 5 17.59
2021-12-08 1227 903336 555 46212110 51.50 51.50 51.00 51.10 0.10 -0.2% 51.10 174 51.20 101 17.56
2021-12-09 1227 414391 376 21216691 51.30 51.30 51.10 51.20 0.10 0.2% 51.20 107 51.30 89 17.59
2021-12-10 1227 687299 435 35345942 51.20 51.60 51.10 51.60 0.40 0.78% 51.50 8 51.60 64 17.73
2021-12-13 1227 1306374 958 68018695 51.90 52.30 51.60 52.10 0.50 0.97% 52.10 26 52.20 30 17.90
2021-12-14 1227 1825937 1328 95492907 52.40 52.60 52.00 52.10 0.00 0% 52.10 34 52.20 20 17.90
2021-12-15 1227 1688576 1925 88746900 52.50 52.80 52.30 52.30 0.20 0.38% 52.30 45 52.40 9 17.97
2021-12-16 1227 2917357 1949 154007275 52.70 53.20 52.20 53.20 0.90 1.72% 53.10 1 53.20 60 18.28
2021-12-17 1227 3958713 2376 211433350 53.20 53.70 52.90 53.20 0.00 0% 53.20 7 53.30 1 18.28
2021-12-20 1227 2924837 2289 157485615 53.60 54.00 53.40 53.90 0.70 1.32% 53.80 182 54.00 312 18.52
2021-12-21 1227 1755044 2037 94594774 54.00 54.40 53.60 53.80 0.10 -0.19% 53.80 118 53.90 25 18.49
2021-12-22 1227 1459059 1879 77912477 54.00 54.00 53.10 53.20 0.60 -1.12% 53.10 106 53.30 45 18.28
2021-12-23 1227 666174 1253 35398612 53.20 53.50 53.00 53.30 0.10 0.19% 53.20 5 53.30 6 18.32
2021-12-24 1227 1159813 1034 61474511 53.40 53.40 52.80 52.90 0.40 -0.75% 52.80 79 53.00 10 18.18
2021-12-27 1227 1628853 1235 85770746 53.00 53.20 52.50 52.60 0.30 -0.57% 52.60 25 52.70 1 18.08
2021-12-28 1227 648254 509 34320003 52.80 53.10 52.70 52.90 0.30 0.57% 52.90 10 53.00 17 18.18
2021-12-29 1227 1049919 907 55996028 53.10 53.70 52.90 53.60 0.70 1.32% 53.60 16 53.70 71 18.42
2021-12-30 1227 1349248 2037 71637762 53.60 53.70 52.80 52.90 0.70 -1.31% 52.90 25 53.00 3 18.18