聯華(1229)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　　　42.50
0
0%		42.65
0.15
0.35%		 42.15
-0.5
-1.17%		41.85
-0.3
-0.71%		 　42.10
0.25
0.6%		41.80
-0.3
-0.71%		41.85
0.05
0.12%		41.65
-0.2
-0.48%		41.20
-0.45
-1.08%		 　41.10
-0.1
-0.24%		41.10
0
0%		40.40
-0.7
-1.7%		40.45
0.05
0.12%		40.40
-0.05
-0.12%		 　40.85
0.45
1.11%		40.65
-0.2
-0.49%		40.65
0
0%		40.30
-0.35
-0.86%		40.45
0.15
0.37%		 41.26
2 月　40.65
0.2
0.49%		40.65
0
0%		40.60
-0.05
-0.12%		 　　　　　　　　　　　41.55
0.95
2.34%		42.05
0.5
1.2%		42.05
0
0%		 　　42.15
0.1
0.24%		 42.20
0.05
0.12%		 41.86
3 月　42.30
0.1
0.24%		42.65
0.35
0.83%		42.70
0.05
0.12%		43.10
0.4
0.94%		 　43.60
0.5
1.16%		44.00
0.4
0.92%		44.25
0.25
0.57%		43.70
-0.55
-1.24%		43.35
-0.35
-0.8%		 　43.40
0.05
0.12%		43.90
0.5
1.15%		43.80
-0.1
-0.23%		43.70
-0.1
-0.23%		43.65
-0.05
-0.11%		 　45.00
1.35
3.09%		45.50
0.5
1.11%		45.45
-0.05
-0.11%		45.45
0
0%		45.70
0.25
0.55%		 　46.30
0.6
1.31%		46.50
0.2
0.43%		 44.38
4 月47.65
1.15
2.47%		 　　　49.20
1.55
3.25%		50.10
0.9
1.83%		50.00
-0.1
-0.2%		50.30
0.3
0.6%		 　51.30
1
1.99%		51.40
0.1
0.19%		50.00
-1.4
-2.72%		50.40
0.4
0.8%		51.90
1.5
2.98%		 　52.10
0.2
0.39%		52.00
-0.1
-0.19%		53.00
1
1.92%		50.00
-3
-5.66%		48.50
-1.5
-3%		 　48.35
-0.15
-0.31%		48.00
-0.35
-0.72%		49.45
1.45
3.02%		49.25
-0.2
-0.4%		 50.03
5 月　　48.40
-0.85
-1.73%		47.40
-1
-2.07%		47.60
0.2
0.42%		48.00
0.4
0.84%		48.35
0.35
0.73%		 　48.70
0.35
0.72%		48.95
0.25
0.51%		45.60
-3.35
-6.84%		46.05
0.45
0.99%		46.75
0.7
1.52%		 　45.50
-1.25
-2.67%		46.75
1.25
2.75%		46.90
0.15
0.32%		47.00
0.1
0.21%		47.65
0.65
1.38%		 　47.55
-0.1
-0.21%		47.70
0.15
0.32%		47.85
0.15
0.31%		48.00
0.15
0.31%		49.00
1
2.08%		 48.30
-0.7
-1.43%		47.55
6 月48.20
-0.1
-0.21%		48.60
0.4
0.83%		48.50
-0.1
-0.21%		47.90
-0.6
-1.24%		 　48.05
0.15
0.31%		47.95
-0.1
-0.21%		47.90
-0.05
-0.1%		48.00
0.1
0.21%		48.10
0.1
0.21%		 　　49.00
0.9
1.87%		49.00
0
0%		49.10
0.1
0.2%		49.45
0.35
0.71%		 　48.95
-0.5
-1.01%		49.00
0.05
0.1%		49.45
0.45
0.92%		49.60
0.15
0.3%		50.20
0.6
1.21%		 　51.10
0.9
1.79%		50.80
-0.3
-0.59%		50.00
-0.8
-1.57%		 49.1
7 月50.70
0.7
1.4%		50.50
-0.2
-0.39%		 　50.50
0
0%		50.60
0.1
0.2%		50.50
-0.1
-0.2%		50.60
0.1
0.2%		50.60
0
0%		 　50.80
0.2
0.4%		50.90
0.1
0.2%		50.90
0
0%		51.70
0.8
1.57%		51.40
-0.3
-0.58%		 　52.00
0.6
1.17%		52.10
0.1
0.19%		52.70
0.6
1.15%		52.70
0
0%		52.60
-0.1
-0.19%		 　52.60
0
0%		53.40
0.8
1.52%		52.70
-0.7
-1.31%		53.20
0.5
0.95%		52.50
-0.7
-1.32%		 51.64
8 月　52.30
-0.2
-0.38%		52.80
0.5
0.96%		52.40
-0.4
-0.76%		52.40
0
0%		51.90
-0.5
-0.95%		 　51.20
-0.7
-1.35%		51.00
-0.2
-0.39%		50.90
-0.1
-0.2%		51.20
0.3
0.59%		51.20
0
0%		 　50.90
-0.3
-0.59%		50.70
-0.2
-0.39%		50.80
0.1
0.2%		49.90
-0.9
-1.77%		49.80
-0.1
-0.2%		 　50.60
0.8
1.61%		50.80
0.2
0.4%		51.60
0.8
1.57%		51.40
-0.2
-0.39%		52.80
1.4
2.72%		 　52.70
-0.1
-0.19%		52.60
-0.1
-0.19%		51.43
9 月52.60
0
0%		52.40
-0.2
-0.38%		52.90
0.5
0.95%		 　53.00
0.1
0.19%		54.30
1.3
2.45%		55.60
1.3
2.39%		56.50
0.9
1.62%		57.70
1.2
2.12%		 　59.00
1.3
2.25%		60.00
1
1.69%		61.20
1.2
2%		62.50
1.3
2.12%		57.40
-5.1
-8.16%		 　　　59.00
1.6
2.79%		60.00
1
1.69%		56.00
-4
-6.67%		 　54.60
-1.4
-2.5%		54.70
0.1
0.18%		54.50
-0.2
-0.37%		56.00
1.5
2.75%		 56.42
10 月54.90
-1.1
-1.96%		 　54.20
-0.7
-1.28%		54.60
0.4
0.74%		54.80
0.2
0.37%		55.90
1.1
2.01%		56.10
0.2
0.36%		 　　54.60
-1.5
-2.67%		54.60
0
0%		54.20
-0.4
-0.73%		54.50
0.3
0.55%		 　54.90
0.4
0.73%		56.00
1.1
2%		56.30
0.3
0.54%		55.50
-0.8
-1.42%		55.20
-0.3
-0.54%		 　55.20
0
0%		55.70
0.5
0.91%		55.50
-0.2
-0.36%		55.90
0.4
0.72%		55.80
-0.1
-0.18%		 55.19
11 月55.80
0
0%		59.10
3.3
5.91%		58.20
-0.9
-1.52%		57.80
-0.4
-0.69%		57.30
-0.5
-0.87%		 　57.20
-0.1
-0.17%		57.70
0.5
0.87%		56.80
-0.9
-1.56%		57.40
0.6
1.06%		58.80
1.4
2.44%		 　57.80
-1
-1.7%		58.00
0.2
0.35%		57.80
-0.2
-0.34%		57.90
0.1
0.17%		57.30
-0.6
-1.04%		 　57.00
-0.3
-0.52%		56.70
-0.3
-0.53%		56.80
0.1
0.18%		57.00
0.2
0.35%		56.50
-0.5
-0.88%		 　56.10
-0.4
-0.71%		57.50
1.4
2.5%		 57.34
12 月57.50
0
0%		57.20
-0.3
-0.52%		57.00
-0.2
-0.35%		 　56.90
-0.1
-0.18%		57.30
0.4
0.7%		57.40
0.1
0.17%		57.40
0
0%		57.50
0.1
0.17%		 　57.70
0.2
0.35%		57.40
-0.3
-0.52%		57.70
0.3
0.52%		58.00
0.3
0.52%		57.40
-0.6
-1.03%		 　57.80
0.4
0.7%		58.00
0.2
0.35%		58.70
0.7
1.21%		59.80
1.1
1.87%		59.80
0
0%		 　61.00
1.2
2.01%		62.20
1.2
1.97%		62.00
-0.2
-0.32%		61.90
-0.1
-0.16%		　58.5

說明:最高漲幅:5.91%最低跌幅:-8.16% 最高價:62.50最低價:40.30平均價:50.69,灰色底表示週末,漲162天(89.4)元,跌113天(-64.6)元,平盤27天
6%=1,3%=12,2%=36,1%=53,0%=87,-0%=1,-1%=1,-2%=2,-3%=8,-4%=13,-5%=42,-6%=46,

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 1229 2756331 1534 116944713 42.70 42.70 42.30 42.50 0.10 0% 42.50 4 42.55 15 20.14
2021-01-05 1229 2208490 1587 93974392 42.50 42.90 42.20 42.65 0.15 0.35% 42.60 5 42.65 7 20.21
2021-01-07 1229 2169594 1366 91386936 42.05 42.25 42.05 42.15 0.00 -1.17% 42.15 12 42.20 45 19.98
2021-01-08 1229 2446528 1668 102531922 42.15 42.15 41.80 41.85 0.30 -0.71% 41.85 142 41.90 13 19.83
2021-01-11 1229 1681396 1353 70295137 41.80 42.10 41.65 42.10 0.25 0.6% 42.05 8 42.10 11 19.95
2021-01-12 1229 1724293 1448 72080090 42.10 42.10 41.70 41.80 0.30 -0.71% 41.75 11 41.80 26 19.81
2021-01-13 1229 1997253 1398 83534215 41.80 42.00 41.65 41.85 0.05 0.12% 41.80 8 41.85 9 19.83
2021-01-14 1229 2420838 1908 100664244 41.70 41.80 41.50 41.65 0.20 -0.48% 41.60 1 41.65 13 19.74
2021-01-15 1229 3200621 2607 132174956 41.55 41.60 41.10 41.20 0.45 -1.08% 41.20 54 41.25 20 19.53
2021-01-18 1229 1999668 1644 82048489 41.15 41.20 40.85 41.10 0.10 -0.24% 41.10 34 41.15 65 19.48
2021-01-19 1229 1848316 1458 75910308 41.15 41.30 40.85 41.10 0.00 0% 41.05 25 41.10 4 19.48
2021-01-20 1229 4403712 3507 178628930 41.10 41.10 40.40 40.40 0.70 -1.7% 40.40 362 40.45 20 19.15
2021-01-21 1229 2703165 1971 109384408 40.45 40.85 40.35 40.45 0.05 0.12% 40.45 33 40.50 40 19.17
2021-01-22 1229 1764539 1414 71168741 40.50 40.55 40.25 40.40 0.05 -0.12% 40.40 27 40.45 13 19.15
2021-01-25 1229 2016826 1785 81255257 40.35 40.85 40.00 40.85 0.45 1.11% 40.80 19 40.85 16 19.36
2021-01-26 1229 1444157 1195 58682781 40.90 40.90 40.50 40.65 0.20 -0.49% 40.60 34 40.65 53 19.27
2021-01-27 1229 1239110 873 50318786 40.70 40.80 40.50 40.65 0.00 0% 40.60 2 40.65 2 19.27
2021-01-28 1229 1735105 1385 69901244 40.50 40.60 40.20 40.30 0.35 -0.86% 40.25 24 40.30 82 19.10
2021-01-29 1229 3767858 2435 151301580 40.45 40.45 40.00 40.45 0.15 0.37% 40.45 50 40.50 58 19.17
2021-02-02 1229 1475445 1226 60039376 40.50 40.85 40.35 40.65 0.20 0.49% 40.60 24 40.65 77 19.27
2021-02-03 1229 581560 598 23618530 40.65 40.75 40.55 40.65 0.00 0% 40.60 7 40.65 18 19.27
2021-02-04 1229 1098778 850 44503366 40.50 40.65 40.45 40.60 0.05 -0.12% 40.55 2 40.60 29 19.24
2021-02-17 1229 2919867 2282 120824787 41.00 41.65 41.00 41.55 0.65 2.34% 41.50 300 41.55 29 19.69
2021-02-18 1229 2799906 1987 117518165 41.70 42.20 41.65 42.05 0.50 1.2% 42.00 140 42.10 93 19.93
2021-02-19 1229 1785082 1364 74639465 42.10 42.10 41.65 42.05 0.00 0% 42.00 18 42.05 13 19.93
2021-02-23 1229 1860144 1389 78270544 41.90 42.20 41.85 42.15 0.25 0.24% 42.15 21 42.20 122 19.98
2021-02-25 1229 1411895 1189 59572276 42.35 42.35 42.10 42.20 0.15 0.12% 42.15 30 42.20 73 20.00
2021-03-02 1229 2062478 1372 87263677 42.40 42.55 42.20 42.30 0.10 0.24% 42.30 87 42.35 57 20.05
2021-03-03 1229 2576144 1708 109492003 42.55 42.65 42.30 42.65 0.35 0.83% 42.65 42 42.70 74 20.21
2021-03-04 1229 2245992 1532 95542335 42.60 42.70 42.40 42.70 0.05 0.12% 42.70 13 42.75 55 20.24
2021-03-05 1229 2869795 2016 123110845 42.70 43.20 42.50 43.10 0.40 0.94% 43.00 3 43.10 85 20.43
2021-03-08 1229 3231341 2047 140353805 43.40 43.65 43.20 43.60 0.50 1.16% 43.55 11 43.60 113 20.66
2021-03-09 1229 3321442 2219 145701778 43.70 44.00 43.65 44.00 0.40 0.92% 43.95 16 44.00 231 20.85
2021-03-10 1229 2646922 1966 117245714 44.25 44.50 44.10 44.25 0.25 0.57% 44.25 36 44.30 65 20.97
2021-03-11 1229 4703557 3530 206156854 44.25 44.35 43.50 43.70 0.55 -1.24% 43.60 7 43.70 22 20.71
2021-03-12 1229 2121306 1827 91842092 43.70 43.75 43.20 43.35 0.35 -0.8% 43.35 32 43.40 13 20.54
2021-03-15 1229 2079319 1738 89697301 43.35 43.40 42.90 43.40 0.05 0.12% 43.35 2 43.40 5 20.57
2021-03-16 1229 1744118 1274 76345174 43.50 43.90 43.40 43.90 0.50 1.15% 43.85 63 43.90 97 20.81
2021-03-17 1229 1400107 1287 61198707 43.90 43.90 43.55 43.80 0.10 -0.23% 43.70 2 43.80 40 20.76
2021-03-18 1229 1460285 1119 64057950 44.00 44.05 43.65 43.70 0.10 -0.23% 43.70 111 43.80 15 20.71
2021-03-19 1229 3676493 2032 160749363 43.70 43.95 43.60 43.65 0.05 -0.11% 43.65 93 43.85 12 20.69
2021-03-22 1229 4241476 2855 188716623 43.90 45.00 43.80 45.00 1.35 3.09% 44.95 20 45.00 201 21.33
2021-03-23 1229 4579815 3226 207960873 45.55 46.00 45.00 45.50 0.50 1.11% 45.45 90 45.50 99 21.56
2021-03-24 1229 2161467 1536 98176366 45.50 45.90 45.25 45.45 0.05 -0.11% 45.45 60 45.50 90 21.54
2021-03-25 1229 1485408 1137 67387653 45.45 45.45 45.25 45.45 0.00 0% 45.45 23 45.50 45 21.54
2021-03-26 1229 2234950 1587 101800382 45.60 45.70 45.35 45.70 0.25 0.55% 45.70 66 45.75 32 21.66
2021-03-29 1229 3609413 2360 166379924 45.80 46.30 45.80 46.30 0.60 1.31% 46.25 3 46.30 35 21.94
2021-03-30 1229 2736124 1867 126724405 46.50 46.60 46.00 46.50 0.20 0.43% 46.50 8 46.55 22 22.04
2021-04-01 1229 4226458 2856 200853390 47.75 47.80 47.35 47.65 0.30 2.47% 47.60 39 47.65 16 19.61
2021-04-06 1229 6210037 4119 302283664 47.90 49.20 47.85 49.20 1.55 3.25% 49.15 31 49.20 13 20.25
2021-04-07 1229 5900577 3893 294522519 49.40 50.10 49.30 50.10 0.90 1.83% 50.00 48 50.10 44 20.62
2021-04-08 1229 3438519 2522 171686975 50.10 50.10 49.50 50.00 0.10 -0.2% 49.95 76 50.00 98 20.58
2021-04-09 1229 3402107 2309 170265800 50.00 50.30 49.80 50.30 0.30 0.6% 50.20 59 50.30 19 20.70
2021-04-12 1229 3633620 2526 185289874 50.50 51.30 50.40 51.30 1.00 1.99% 51.20 16 51.30 94 21.11
2021-04-13 1229 2877986 2155 148395037 51.30 51.80 51.30 51.40 0.10 0.19% 51.30 168 51.40 4 21.15
2021-04-14 1229 8507296 5751 426013251 51.40 51.40 49.35 50.00 1.40 -2.72% 49.95 21 50.00 28 20.58
2021-04-15 1229 3085535 1943 155048246 50.20 50.50 49.90 50.40 0.40 0.8% 50.40 32 50.50 55 20.74
2021-04-16 1229 4915790 2832 252048505 50.50 51.90 50.40 51.90 1.50 2.98% 51.80 10 51.90 79 21.36
2021-04-19 1229 4995169 3114 260264011 52.00 52.40 51.80 52.10 0.20 0.39% 52.00 187 52.10 7 21.44
2021-04-20 1229 4388155 2687 228069629 52.10 52.20 51.70 52.00 0.10 -0.19% 52.00 61 52.10 161 21.40
2021-04-21 1229 7101394 4343 373536301 52.00 53.00 51.90 53.00 1.00 1.92% 52.90 85 53.00 445 21.81
2021-04-22 1229 10907950 7630 551648783 51.50 51.50 49.80 50.00 0.00 -5.66% 49.95 87 50.00 123 20.58
2021-04-23 1229 7769077 6220 378488794 49.85 49.85 48.30 48.50 1.50 -3% 48.50 92 48.55 24 19.96
2021-04-26 1229 4547858 3734 218194058 48.40 48.40 47.50 48.35 0.15 -0.31% 48.30 23 48.35 71 19.90
2021-04-27 1229 2724001 2273 130679333 48.35 48.35 47.75 48.00 0.35 -0.72% 47.95 8 48.00 55 19.75
2021-04-28 1229 4804917 2946 235176102 48.00 49.50 47.85 49.45 1.45 3.02% 49.45 1 49.50 79 20.35
2021-04-29 1229 3220088 2420 157899369 49.50 49.60 48.70 49.25 0.20 -0.4% 49.10 1 49.25 78 20.27
2021-05-03 1229 2581667 2322 125361846 49.05 49.10 48.30 48.40 0.85 -1.73% 48.35 13 48.40 6 19.92
2021-05-04 1229 5204869 4291 247348160 48.60 48.80 46.80 47.40 1.00 -2.07% 47.35 35 47.40 31 19.51
2021-05-05 1229 1616760 1527 76934713 47.20 47.90 46.70 47.60 0.20 0.42% 47.55 1 47.60 3 19.59
2021-05-06 1229 2124936 1442 101576421 47.60 48.40 47.30 48.00 0.40 0.84% 47.95 20 48.00 7 19.75
2021-05-07 1229 1467598 1121 71047700 48.40 49.00 48.10 48.35 0.35 0.73% 48.35 9 48.40 15 19.90
2021-05-10 1229 1386704 1162 67347084 48.50 48.85 48.25 48.70 0.35 0.72% 48.65 3 48.70 2 20.04
2021-05-11 1229 4343536 2879 212243252 48.80 49.50 48.05 48.95 0.25 0.51% 48.90 2 48.95 18 20.14
2021-05-12 1229 8786520 7290 405616020 48.95 48.95 44.30 45.60 3.35 -6.84% 45.60 33 45.70 10 14.07
2021-05-13 1229 6454521 3933 296879578 45.00 47.00 44.30 46.05 0.45 0.99% 46.05 52 46.10 13 14.21
2021-05-14 1229 2724820 2144 127298796 46.60 47.25 46.10 46.75 0.70 1.52% 46.75 28 46.80 22 14.43
2021-05-17 1229 5775995 4104 261854719 44.60 46.60 44.60 45.50 1.25 -2.67% 45.10 5 45.50 3 14.04
2021-05-18 1229 2842480 1883 131352760 45.50 46.80 45.30 46.75 1.25 2.75% 46.70 9 46.75 73 14.43
2021-05-19 1229 1574448 1205 73457054 46.50 47.00 46.20 46.90 0.15 0.32% 46.80 14 46.90 9 14.48
2021-05-20 1229 2028823 1625 95362745 46.90 47.25 46.60 47.00 0.10 0.21% 46.95 3 47.00 21 14.51
2021-05-21 1229 1342886 1105 63716278 47.45 47.85 47.05 47.65 0.65 1.38% 47.60 5 47.65 5 14.71
2021-05-24 1229 1423021 1202 67634468 47.60 47.85 47.20 47.55 0.10 -0.21% 47.50 27 47.55 5 14.68
2021-05-25 1229 1203834 988 57480629 47.90 47.95 47.60 47.70 0.15 0.32% 47.65 16 47.70 7 14.72
2021-05-26 1229 878563 852 41874192 47.80 47.85 47.20 47.85 0.15 0.31% 47.80 13 47.85 51 14.77
2021-05-27 1229 1411572 905 67462559 47.90 48.00 47.40 48.00 0.15 0.31% 47.70 13 48.00 78 14.81
2021-05-28 1229 2412051 1790 117341232 48.30 49.00 48.05 49.00 1.00 2.08% 48.95 114 49.00 39 15.12
2021-05-31 1229 2849090 2468 138295740 49.00 49.00 48.10 48.30 0.70 -1.43% 48.25 25 48.30 7 14.91
2021-06-01 1229 1664930 1664 80097362 48.55 48.55 48.00 48.20 0.10 -0.21% 48.15 11 48.20 5 14.88
2021-06-02 1229 2119283 1829 102130020 48.40 48.60 47.85 48.60 0.40 0.83% 48.55 1 48.60 108 15.00
2021-06-03 1229 952663 843 46219918 48.60 48.70 48.35 48.50 0.10 -0.21% 48.45 14 48.50 2 14.97
2021-06-04 1229 1640164 1846 78700235 48.40 48.40 47.85 47.90 0.60 -1.24% 47.90 42 47.95 12 14.78
2021-06-07 1229 1159663 1065 55521604 48.00 48.15 47.40 48.05 0.15 0.31% 48.00 10 48.05 16 14.83
2021-06-08 1229 802114 809 38480682 48.30 48.30 47.80 47.95 0.10 -0.21% 47.90 16 47.95 1 14.80
2021-06-09 1229 730351 650 34950564 47.95 47.95 47.70 47.90 0.05 -0.1% 47.80 7 47.90 41 14.78
2021-06-10 1229 982313 811 47096682 48.00 48.10 47.75 48.00 0.10 0.21% 47.90 11 48.00 61 14.81
2021-06-11 1229 745415 669 35838229 48.30 48.30 47.95 48.10 0.10 0.21% 48.05 2 48.10 64 14.85
2021-06-15 1229 2758244 1906 134139595 48.30 49.00 48.10 49.00 0.90 1.87% 48.95 1 49.00 184 15.12
2021-06-16 1229 1355228 1354 66109249 49.00 49.05 48.50 49.00 0.00 0% 48.90 2 49.00 39 15.12
2021-06-17 1229 1450963 1103 71163384 49.25 49.25 48.75 49.10 0.10 0.2% 49.05 9 49.10 31 15.15
2021-06-18 1229 1921364 1334 94630333 49.30 49.45 48.90 49.45 0.35 0.71% 49.35 1 49.45 37 15.26
2021-06-21 1229 1704583 1412 83560776 49.20 49.45 48.70 48.95 0.50 -1.01% 48.95 11 49.00 11 15.11
2021-06-22 1229 821318 836 40283318 49.45 49.45 48.90 49.00 0.05 0.1% 49.00 8 49.05 16 15.12
2021-06-23 1229 1608642 1354 79062841 49.00 49.45 48.80 49.45 0.45 0.92% 49.40 11 49.45 247 15.26
2021-06-24 1229 1593290 1179 78731716 49.45 49.60 49.05 49.60 0.15 0.3% 49.55 6 49.60 60 15.31
2021-06-25 1229 2932561 2080 146804488 49.75 50.30 49.60 50.20 0.60 1.21% 50.10 9 50.20 55 15.49
2021-06-28 1229 2735857 2214 138916864 50.40 51.20 50.10 51.10 0.90 1.79% 51.00 15 51.10 86 15.77
2021-06-29 1229 2000311 1714 101592049 51.50 51.50 50.40 50.80 0.30 -0.59% 50.70 16 50.80 13 15.68
2021-06-30 1229 3419399 1903 171746837 50.90 50.90 50.00 50.00 0.80 -1.57% 50.00 36 50.10 4 15.43
2021-07-01 1229 1785828 1542 90175628 50.10 50.80 49.65 50.70 0.70 1.4% 50.60 7 50.70 32 15.65
2021-07-02 1229 916838 970 46372982 50.90 50.90 50.40 50.50 0.20 -0.39% 50.50 6 50.60 5 15.59
2021-07-05 1229 1053371 1144 53040273 50.30 50.50 50.20 50.50 0.00 0% 50.40 4 50.50 11 15.59
2021-07-06 1229 948563 904 47820217 50.50 50.70 50.20 50.60 0.10 0.2% 50.40 10 50.60 7 15.62
2021-07-07 1229 941840 931 47488859 50.60 50.60 50.20 50.50 0.10 -0.2% 50.40 8 50.50 69 15.59
2021-07-08 1229 852989 829 43028593 50.50 50.60 50.30 50.60 0.10 0.2% 50.50 16 50.60 134 15.62
2021-07-09 1229 1201570 1000 60618568 50.70 50.70 50.30 50.60 0.00 0% 50.60 13 50.70 84 15.62
2021-07-12 1229 1731059 1220 88219950 51.60 51.60 50.50 50.80 0.20 0.4% 50.60 56 50.80 14 15.68
2021-07-13 1229 1518847 1203 77305866 51.00 51.20 50.60 50.90 0.10 0.2% 50.80 13 50.90 12 15.71
2021-07-14 1229 866812 884 44125136 51.10 51.10 50.70 50.90 0.00 0% 50.90 21 51.00 92 15.71
2021-07-15 1229 2005049 1724 103092727 50.90 51.90 50.90 51.70 0.80 1.57% 51.60 14 51.70 18 15.96
2021-07-16 1229 2644548 2240 137405340 51.50 52.60 51.30 51.40 0.30 -0.58% 51.40 2 51.50 26 15.86
2021-07-19 1229 1277793 1161 65864249 51.50 52.00 51.10 52.00 0.60 1.17% 51.80 4 52.00 40 16.05
2021-07-20 1229 1807578 1487 93939656 51.90 52.30 51.30 52.10 0.10 0.19% 52.00 3 52.10 24 16.08
2021-07-21 1229 3056945 2077 160582882 52.40 52.80 51.90 52.70 0.60 1.15% 52.70 9 52.80 141 16.27
2021-07-22 1229 2394000 1232 126263800 52.90 53.10 52.20 52.70 0.00 0% 52.50 2 52.70 25 16.27
2021-07-23 1229 918640 873 48260870 53.00 53.00 52.30 52.60 0.10 -0.19% 52.50 27 52.60 4 16.23
2021-07-26 1229 946586 929 49804572 53.00 53.00 52.40 52.60 0.00 0% 52.60 5 52.70 46 16.23
2021-07-27 1229 2636517 1954 139966194 52.60 53.50 52.30 53.40 0.80 1.52% 53.30 15 53.40 84 16.48
2021-07-28 1229 2006089 1656 105929176 53.40 53.40 52.00 52.70 0.70 -1.31% 52.60 21 52.70 10 16.27
2021-07-29 1229 1019398 972 54035372 52.80 53.20 52.70 53.20 0.50 0.95% 53.10 15 53.20 98 16.42
2021-07-30 1229 1539349 1013 81000615 52.60 53.10 52.50 52.50 0.70 -1.32% 52.50 45 52.60 17 16.20
2021-08-02 1229 1262312 1149 65930923 52.50 52.70 51.90 52.30 0.20 -0.38% 52.20 11 52.40 26 16.14
2021-08-03 1229 773910 691 40618480 52.30 52.80 52.30 52.80 0.50 0.96% 52.70 7 52.80 37 16.30
2021-08-04 1229 661888 720 34777410 53.00 53.00 52.30 52.40 0.40 -0.76% 52.40 27 52.50 12 16.17
2021-08-05 1229 689141 849 36072502 52.40 52.60 52.10 52.40 0.00 0% 52.30 3 52.40 14 16.17
2021-08-06 1229 1336523 1341 69450158 52.60 52.60 51.70 51.90 0.50 -0.95% 51.90 13 52.00 37 16.02
2021-08-09 1229 1428895 1433 73370951 51.70 51.80 50.80 51.20 0.70 -1.35% 51.20 1 51.30 12 15.80
2021-08-10 1229 1084318 1268 55391475 51.20 51.50 50.70 51.00 0.20 -0.39% 51.00 12 51.10 21 15.74
2021-08-11 1229 1125351 1110 57436149 51.00 51.50 50.70 50.90 0.10 -0.2% 50.90 4 51.00 10 15.71
2021-08-12 1229 873599 835 44604075 50.90 51.30 50.80 51.20 0.30 0.59% 51.10 1 51.20 1 15.80
2021-08-13 1229 814236 822 41728461 51.60 51.60 51.10 51.20 0.00 0% 51.20 15 51.30 4 15.80
2021-08-16 1229 1777443 1509 90688790 51.00 51.50 50.70 50.90 0.30 -0.59% 50.90 5 51.00 5 14.10
2021-08-17 1229 1059990 1034 53882265 51.20 51.20 50.60 50.70 0.20 -0.39% 50.60 58 50.70 3 14.04
2021-08-18 1229 1668998 1683 83801196 50.70 50.80 49.85 50.80 0.10 0.2% 50.70 12 50.80 56 14.07
2021-08-19 1229 1610209 1858 80627271 50.80 50.80 49.90 49.90 0.90 -1.77% 49.90 94 50.00 17 13.82
2021-08-20 1229 1224208 1339 60983724 49.90 50.00 49.60 49.80 0.10 -0.2% 49.80 117 49.85 5 13.80
2021-08-23 1229 908704 826 45914063 50.10 50.80 50.10 50.60 0.80 1.61% 50.50 24 50.60 19 14.02
2021-08-24 1229 869700 745 44183012 51.00 51.00 50.60 50.80 0.20 0.4% 50.70 66 50.80 3 14.07
2021-08-25 1229 1143347 927 58862417 51.00 51.90 51.00 51.60 0.80 1.57% 51.50 32 51.60 10 14.29
2021-08-26 1229 881034 956 45236178 51.70 51.80 51.00 51.40 0.20 -0.39% 51.30 17 51.40 3 14.24
2021-08-27 1229 2421323 1768 126500784 51.40 52.90 51.40 52.80 1.40 2.72% 52.70 3 52.80 20 14.63
2021-08-30 1229 1027777 961 54047071 52.80 52.80 52.40 52.70 0.10 -0.19% 52.60 17 52.70 8 14.60
2021-08-31 1229 981510 856 51636408 52.80 52.90 52.20 52.60 0.10 -0.19% 52.60 29 52.80 21 14.57
2021-09-01 1229 1379303 1086 72891452 52.60 53.20 52.50 52.60 0.00 0% 52.60 13 52.70 24 14.57
2021-09-02 1229 806951 909 42381008 52.60 52.90 52.20 52.40 0.20 -0.38% 52.30 2 52.40 2 14.52
2021-09-03 1229 879855 854 46321062 52.40 52.90 52.20 52.90 0.50 0.95% 52.80 3 52.90 42 14.65
2021-09-06 1229 1137356 1096 60273012 53.00 53.20 52.70 53.00 0.10 0.19% 52.90 8 53.00 73 14.68
2021-09-07 1229 2759430 2112 148118313 53.50 54.30 52.90 54.30 1.30 2.45% 54.20 5 54.30 36 15.04
2021-09-08 1229 6632861 4680 371005778 54.60 57.00 54.50 55.60 1.30 2.39% 55.50 105 55.60 10 15.40
2021-09-09 1229 3574476 2359 200700537 55.60 56.80 55.10 56.50 0.90 1.62% 56.50 3 56.60 32 15.65
2021-09-10 1229 3464239 2592 197583743 56.70 57.80 56.30 57.70 1.20 2.12% 57.60 16 57.70 43 15.98
2021-09-13 1229 3615673 2845 211837530 57.90 59.00 57.70 59.00 1.30 2.25% 58.90 26 59.00 82 16.34
2021-09-14 1229 3744014 2868 223213700 59.20 60.00 58.40 60.00 1.00 1.69% 59.90 72 60.00 504 16.62
2021-09-15 1229 4930869 3663 299277804 60.00 61.20 59.60 61.20 1.20 2% 61.10 17 61.20 24 16.95
2021-09-16 1229 6400259 4479 399473798 61.60 63.30 61.40 62.50 1.30 2.12% 62.50 28 62.60 84 17.31
2021-09-17 1229 14736000 8490 868310700 62.70 62.80 57.40 57.40 5.10 -8.16% 57.40 55 57.50 13 15.90
2021-09-22 1229 8175909 5354 478767468 56.50 59.60 55.40 59.00 1.60 2.79% 59.00 65 59.10 50 16.34
2021-09-23 1229 5690030 3908 339177783 60.00 60.20 58.80 60.00 1.00 1.69% 59.90 46 60.00 261 16.62
2021-09-24 1229 7578562 6360 426367121 55.50 57.80 55.40 56.00 0.00 -6.67% 56.00 239 56.10 7 15.51
2021-09-27 1229 4929738 5456 270883446 56.10 56.10 54.50 54.60 1.40 -2.5% 54.60 5 54.70 57 15.12
2021-09-28 1229 2184334 2139 119319870 54.70 55.00 54.00 54.70 0.10 0.18% 54.70 37 54.80 63 15.15
2021-09-29 1229 2231212 2144 121624195 54.30 54.90 53.80 54.50 0.20 -0.37% 54.50 19 54.60 11 15.10
2021-09-30 1229 2159878 1794 119567868 54.70 56.00 54.30 56.00 1.50 2.75% 55.90 2 56.00 49 15.51
2021-10-01 1229 2973834 3022 163479268 56.00 56.00 54.60 54.90 1.10 -1.96% 54.90 3 55.00 31 15.21
2021-10-04 1229 1744314 2028 94750770 54.80 55.00 54.00 54.20 0.70 -1.28% 54.20 18 54.30 5 15.01
2021-10-05 1229 1623563 1720 87848210 53.90 54.70 53.50 54.60 0.40 0.74% 54.50 16 54.60 3 15.12
2021-10-06 1229 1381760 1421 75863787 55.40 55.40 54.50 54.80 0.20 0.37% 54.70 28 54.80 5 15.18
2021-10-07 1229 1712446 1462 95337130 55.10 56.00 54.80 55.90 1.10 2.01% 55.80 7 55.90 48 15.48
2021-10-08 1229 1473405 1258 82640272 56.00 56.50 55.50 56.10 0.20 0.36% 56.00 30 56.10 5 15.54
2021-10-12 1229 2835920 3141 155635306 55.60 55.80 54.50 54.60 1.50 -2.67% 54.50 171 54.60 2 15.12
2021-10-13 1229 1163756 1205 63707225 55.00 55.20 54.50 54.60 0.00 0% 54.60 11 54.70 9 15.12
2021-10-14 1229 1263692 1639 68644620 54.80 55.10 54.00 54.20 0.40 -0.73% 54.20 4 54.30 26 15.01
2021-10-15 1229 1160679 1297 63057256 54.50 54.60 54.10 54.50 0.30 0.55% 54.40 2 54.50 36 15.10
2021-10-18 1229 1087140 1032 59553940 54.50 55.10 54.30 54.90 0.40 0.73% 54.70 11 54.90 8 15.21
2021-10-19 1229 1214564 914 67326972 54.90 56.00 54.80 56.00 1.10 2% 55.80 1 56.00 56 15.51
2021-10-20 1229 2400374 1805 133813325 56.10 57.00 55.20 56.30 0.30 0.54% 56.00 2 56.30 5 15.60
2021-10-21 1229 2434097 1272 135718930 56.50 56.50 55.50 55.50 0.80 -1.42% 55.50 146 55.60 1 15.37
2021-10-22 1229 1386510 2058 76840575 55.60 55.90 55.10 55.20 0.30 -0.54% 55.10 90 55.20 15 15.29
2021-10-25 1229 923838 1530 50837787 55.20 55.20 54.60 55.20 0.00 0% 55.20 8 55.30 11 15.29
2021-10-26 1229 1320217 1529 73238274 55.20 55.90 55.10 55.70 0.50 0.91% 55.60 13 55.70 13 15.43
2021-10-27 1229 1102262 1194 61377564 55.90 56.00 55.50 55.50 0.20 -0.36% 55.50 133 55.70 3 15.37
2021-10-28 1229 721325 963 40046574 55.50 55.90 55.20 55.90 0.40 0.72% 55.80 4 55.90 109 15.48
2021-10-29 1229 765228 1014 42600565 55.80 55.80 55.50 55.80 0.10 -0.18% 55.70 7 55.80 11 15.46
2021-11-01 1229 824056 1085 45975508 55.90 56.00 55.60 55.80 0.00 0% 55.70 69 55.80 5 15.46
2021-11-02 1229 6463579 5412 372669654 56.00 59.10 56.00 59.10 3.30 5.91% 59.10 30 59.20 31 16.37
2021-11-03 1229 4232667 6784 245410463 59.10 59.10 57.20 58.20 0.90 -1.52% 58.10 13 58.20 2 16.12
2021-11-04 1229 1921490 1767 111202737 58.00 58.50 57.50 57.80 0.40 -0.69% 57.80 1 57.90 9 16.01
2021-11-05 1229 1556801 2108 89386757 58.00 58.00 57.20 57.30 0.50 -0.87% 57.30 24 57.40 14 15.87
2021-11-08 1229 1682454 1655 96258960 57.80 57.80 57.00 57.20 0.10 -0.17% 57.10 52 57.20 1 15.84
2021-11-09 1229 1418870 1342 81152506 57.20 57.70 56.90 57.70 0.50 0.87% 57.60 19 57.70 13 15.98
2021-11-10 1229 2686563 3137 153018966 57.90 57.90 56.50 56.80 0.90 -1.56% 56.80 27 56.90 16 15.73
2021-11-11 1229 987017 1082 56277753 56.80 57.40 56.60 57.40 0.60 1.06% 57.30 1 57.40 20 15.90
2021-11-12 1229 2085029 1943 121282109 57.50 58.80 57.20 58.80 1.40 2.44% 58.80 2 58.90 84 16.29
2021-11-15 1229 2566901 3242 148450872 58.50 58.50 57.50 57.80 1.00 -1.7% 57.70 45 57.80 2 16.42
2021-11-16 1229 1244912 1355 71987898 57.60 58.00 57.60 58.00 0.20 0.35% 57.90 20 58.00 51 16.48
2021-11-17 1229 1078256 1539 62244528 58.00 58.10 57.60 57.80 0.20 -0.34% 57.80 21 57.90 14 16.42
2021-11-18 1229 1009448 1120 58376516 57.80 58.20 57.60 57.90 0.10 0.17% 57.80 16 57.90 36 16.45
2021-11-19 1229 1639372 2108 94123924 58.00 58.10 57.20 57.30 0.60 -1.04% 57.20 121 57.30 36 16.28
2021-11-22 1229 1331966 1890 75824921 57.20 57.30 56.70 57.00 0.30 -0.52% 56.90 2 57.00 7 16.19
2021-11-23 1229 1080789 1632 61263381 57.00 57.00 56.50 56.70 0.30 -0.53% 56.60 8 56.70 12 16.11
2021-11-24 1229 721159 940 41033920 56.60 57.20 56.60 56.80 0.10 0.18% 56.80 37 56.90 1 16.14
2021-11-25 1229 652603 950 37119603 57.00 57.00 56.70 57.00 0.20 0.35% 56.90 12 57.00 25 16.19
2021-11-26 1229 1549495 2193 87611669 56.80 57.00 56.40 56.50 0.50 -0.88% 56.50 11 56.60 14 16.05
2021-11-29 1229 1574927 1916 88473851 56.00 56.50 55.80 56.10 0.40 -0.71% 56.00 227 56.10 14 15.94
2021-11-30 1229 1446377 1427 82233893 56.20 57.50 56.20 57.50 1.40 2.5% 57.10 3 57.50 61 16.34
2021-12-01 1229 1237791 1265 70757728 57.30 57.50 56.80 57.50 0.00 0% 57.40 23 57.50 41 16.34
2021-12-02 1229 542195 904 30949426 57.30 57.30 56.90 57.20 0.30 -0.52% 57.10 14 57.20 28 16.25
2021-12-03 1229 678158 962 38662318 57.10 57.20 56.90 57.00 0.20 -0.35% 57.00 12 57.10 30 16.19
2021-12-06 1229 535262 1008 30462428 57.00 57.00 56.70 56.90 0.10 -0.18% 56.80 130 57.00 14 16.16
2021-12-07 1229 679347 940 38669461 56.90 57.30 56.70 57.30 0.40 0.7% 57.20 15 57.30 21 16.28
2021-12-08 1229 666722 924 38224100 57.70 57.70 57.10 57.40 0.10 0.17% 57.30 13 57.40 33 16.31
2021-12-09 1229 546429 779 31373690 57.60 57.80 57.20 57.40 0.00 0% 57.40 1 57.50 42 16.31
2021-12-10 1229 978674 1122 56222586 57.40 57.80 57.20 57.50 0.10 0.17% 57.50 18 57.60 30 16.34
2021-12-13 1229 1517679 1425 87961202 58.00 58.50 57.70 57.70 0.20 0.35% 57.70 35 57.80 8 16.39
2021-12-14 1229 1136293 1504 65184474 57.60 57.60 57.00 57.40 0.30 -0.52% 57.40 59 57.50 4 16.31
2021-12-15 1229 512719 791 29492247 57.40 57.70 57.20 57.70 0.30 0.52% 57.60 7 57.70 5 16.39
2021-12-16 1229 808121 1033 46747372 57.70 58.00 57.60 58.00 0.30 0.52% 57.90 56 58.00 28 16.48
2021-12-17 1229 1804558 1326 104028103 58.00 58.40 57.40 57.40 0.60 -1.03% 57.30 133 57.40 110 16.31
2021-12-20 1229 763911 1010 44111633 57.60 58.10 57.50 57.80 0.40 0.7% 57.70 6 57.80 3 16.42
2021-12-21 1229 727834 919 42153555 57.80 58.00 57.50 58.00 0.20 0.35% 57.90 5 58.00 51 16.48
2021-12-22 1229 1579951 1562 92372826 58.00 58.80 58.00 58.70 0.70 1.21% 58.60 14 58.70 63 16.68
2021-12-23 1229 2553405 2286 151927129 58.70 60.20 58.60 59.80 1.10 1.87% 59.70 18 59.80 49 16.99
2021-12-24 1229 1693702 1966 101517104 60.00 60.30 59.60 59.80 0.00 0% 59.80 10 59.90 44 16.99
2021-12-27 1229 2076474 2588 125419472 60.00 61.00 59.80 61.00 1.20 2.01% 60.90 22 61.00 98 17.33
2021-12-28 1229 2611860 2719 161537261 61.00 62.40 60.70 62.20 1.20 1.97% 62.20 29 62.30 96 17.67
2021-12-29 1229 2245158 3817 139461224 62.80 62.80 61.60 62.00 0.20 -0.32% 61.90 17 62.00 36 17.61
2021-12-30 1229 2425182 2810 149723763 61.90 62.20 61.10 61.90 0.10 -0.16% 61.80 12 61.90 4 17.59