F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　82.00
0
0%		84.40
2.4
2.93%		 83.30
-1.1
-1.3%		83.10
-0.2
-0.24%		 　83.30
0.2
0.24%		81.10
-2.2
-2.64%		80.50
-0.6
-0.74%		80.10
-0.4
-0.5%		78.20
-1.9
-2.37%		 　78.70
0.5
0.64%		79.30
0.6
0.76%		74.60
-4.7
-5.93%		77.00
2.4
3.22%		78.30
1.3
1.69%		 　80.30
2
2.55%		79.90
-0.4
-0.5%		79.30
-0.6
-0.75%		77.80
-1.5
-1.89%		77.80
0
0%		 79.91
2 月　76.60
-1.2
-1.54%		77.30
0.7
0.91%		77.30
0
0%		 　　　　　　　　　　　80.50
3.2
4.14%		81.40
0.9
1.12%		81.90
0.5
0.61%		 　　82.70
0.8
0.98%		 82.80
0.1
0.12%		 80.66
3 月　80.80
-2
-2.42%		82.10
1.3
1.61%		81.10
-1
-1.22%		80.90
-0.2
-0.25%		 　80.50
-0.4
-0.49%		80.90
0.4
0.5%		80.90
0
0%		82.80
1.9
2.35%		84.00
1.2
1.45%		 　83.30
-0.7
-0.83%		82.40
-0.9
-1.08%		82.30
-0.1
-0.12%		81.90
-0.4
-0.49%		80.20
-1.7
-2.08%		 　78.90
-1.3
-1.62%		78.60
-0.3
-0.38%		77.00
-1.6
-2.04%		78.10
1.1
1.43%		78.00
-0.1
-0.13%		 　78.60
0.6
0.77%		79.50
0.9
1.15%		 80.52
4 月79.50
0
0%		 　　　80.50
1
1.26%		80.60
0.1
0.12%		81.20
0.6
0.74%		80.70
-0.5
-0.62%		 　82.20
1.5
1.86%		80.00
-2.2
-2.68%		77.70
-2.3
-2.88%		78.80
1.1
1.42%		80.80
2
2.54%		 　83.00
2.2
2.72%		82.30
-0.7
-0.84%		82.10
-0.2
-0.24%		80.60
-1.5
-1.83%		82.70
2.1
2.61%		 　85.00
2.3
2.78%		82.80
-2.2
-2.59%		82.10
-0.7
-0.85%		85.30
3.2
3.9%		 82.16
5 月　　87.70
2.4
2.81%		81.90
-5.8
-6.61%		81.30
-0.6
-0.73%		86.30
5
6.15%		85.00
-1.3
-1.51%		 　89.30
4.3
5.06%		83.80
-5.5
-6.16%		78.60
-5.2
-6.21%		75.20
-3.4
-4.33%		75.90
0.7
0.93%		 　68.40
-7.5
-9.88%		71.90
3.5
5.12%		74.50
2.6
3.62%		70.80
-3.7
-4.97%		71.80
1
1.41%		 　71.90
0.1
0.14%		72.20
0.3
0.42%		72.20
0
0%		72.10
-0.1
-0.14%		72.40
0.3
0.42%		 72.80
0.4
0.55%		76.58
6 月74.10
1.3
1.79%		73.60
-0.5
-0.67%		73.30
-0.3
-0.41%		73.30
0
0%		 　71.50
-1.8
-2.46%		71.70
0.2
0.28%		72.10
0.4
0.56%		72.20
0.1
0.14%		72.90
0.7
0.97%		 　　73.50
0.6
0.82%		74.80
1.3
1.77%		74.30
-0.5
-0.67%		73.90
-0.4
-0.54%		 　72.10
-1.8
-2.44%		73.10
1
1.39%		73.70
0.6
0.82%		73.80
0.1
0.14%		73.50
-0.3
-0.41%		 　73.20
-0.3
-0.41%		72.70
-0.5
-0.68%		72.70
0
0%		 73.04
7 月72.80
0.1
0.14%		72.40
-0.4
-0.55%		 　74.40
2
2.76%		75.20
0.8
1.08%		74.20
-1
-1.33%		73.70
-0.5
-0.67%		73.40
-0.3
-0.41%		 　73.30
-0.1
-0.14%		72.70
-0.6
-0.82%		72.40
-0.3
-0.41%		73.00
0.6
0.83%		72.80
-0.2
-0.27%		 　75.90
3.1
4.26%		74.30
-1.6
-2.11%		72.60
-1.7
-2.29%		72.60
0
0%		73.10
0.5
0.69%		 　73.00
-0.1
-0.14%		72.50
-0.5
-0.68%		71.10
-1.4
-1.93%		71.20
0.1
0.14%		70.90
-0.3
-0.42%		 73.17
8 月　71.60
0.7
0.99%		71.60
0
0%		72.50
0.9
1.26%		72.50
0
0%		72.80
0.3
0.41%		 　72.30
-0.5
-0.69%		71.00
-1.3
-1.8%		70.20
-0.8
-1.13%		70.20
0
0%		69.00
-1.2
-1.71%		 　67.30
-1.7
-2.46%		66.00
-1.3
-1.93%		66.00
0
0%		64.90
-1.1
-1.67%		64.00
-0.9
-1.39%		 　64.70
0.7
1.09%		64.60
-0.1
-0.15%		65.30
0.7
1.08%		66.50
1.2
1.84%		65.20
-1.3
-1.95%		 　65.30
0.1
0.15%		66.30
1
1.53%		68.05
9 月66.80
0.5
0.75%		64.90
-1.9
-2.84%		64.90
0
0%		 　64.50
-0.4
-0.62%		64.20
-0.3
-0.47%		62.80
-1.4
-2.18%		62.80
0
0%		63.70
0.9
1.43%		 　64.50
0.8
1.26%		63.50
-1
-1.55%		62.90
-0.6
-0.94%		62.20
-0.7
-1.11%		62.50
0.3
0.48%		 　　　60.90
-1.6
-2.56%		60.50
-0.4
-0.66%		61.00
0.5
0.83%		 　61.60
0.6
0.98%		61.10
-0.5
-0.81%		62.60
1.5
2.45%		67.00
4.4
7.03%		 63.27
10 月65.30
-1.7
-2.54%		 　64.40
-0.9
-1.38%		63.40
-1
-1.55%		66.30
2.9
4.57%		67.40
1.1
1.66%		67.00
-0.4
-0.59%		 　　65.70
-1.3
-1.94%		66.30
0.6
0.91%		65.50
-0.8
-1.21%		65.70
0.2
0.31%		 　65.70
0
0%		66.50
0.8
1.22%		65.50
-1
-1.5%		64.60
-0.9
-1.37%		63.50
-1.1
-1.7%		 　63.40
-0.1
-0.16%		63.40
0
0%		63.40
0
0%		65.00
1.6
2.52%		64.10
-0.9
-1.38%		 65.07
11 月65.20
1.1
1.72%		63.60
-1.6
-2.45%		64.20
0.6
0.94%		64.00
-0.2
-0.31%		63.20
-0.8
-1.25%		 　63.50
0.3
0.47%		63.50
0
0%		63.10
-0.4
-0.63%		63.10
0
0%		63.70
0.6
0.95%		 　63.60
-0.1
-0.16%		63.60
0
0%		63.40
-0.2
-0.31%		64.30
0.9
1.42%		63.10
-1.2
-1.87%		 　63.10
0
0%		62.80
-0.3
-0.48%		62.80
0
0%		62.80
0
0%		62.00
-0.8
-1.27%		 　61.00
-1
-1.61%		61.10
0.1
0.16%		 63.07
12 月61.10
0
0%		61.00
-0.1
-0.16%		60.90
-0.1
-0.16%		 　60.90
0
0%		60.90
0
0%		60.90
0
0%		60.90
0
0%		61.30
0.4
0.66%		 　61.40
0.1
0.16%		61.40
0
0%		61.40
0
0%		61.40
0
0%		61.40
0
0%		 　61.90
0.5
0.81%		61.70
-0.2
-0.32%		61.40
-0.3
-0.49%		61.40
0
0%		61.40
0
0%		 　61.50
0.1
0.16%		61.70
0.2
0.33%		62.40
0.7
1.13%		63.00
0.6
0.96%		　61.42

說明:最高漲幅:7.03%最低跌幅:-9.88% 最高價:89.30最低價:60.50平均價:71.94,灰色底表示週末,漲125天(138)元,跌137天(-159.5)元,平盤40天
7%=1,6%=1,5%=4,4%=6,3%=16,2%=14,1%=55,0%=68,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=9,-6%=35,-7%=42,-8%=43,

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 1589 962682 714 79051425 82.40 83.20 81.60 82.00 0.40 0% 81.80 60 82.00 7 18.98
2021-01-05 1589 2075414 1293 174219060 82.70 84.40 82.60 84.40 2.40 2.93% 84.40 18 84.50 69 19.54
2021-01-07 1589 1147422 756 95562733 82.50 83.80 82.10 83.30 1.50 -1.3% 83.30 6 83.50 9 19.28
2021-01-08 1589 602929 400 49948061 83.50 83.70 82.40 83.10 0.20 -0.24% 83.10 10 83.20 2 19.24
2021-01-11 1589 550182 414 45967081 83.50 84.10 83.10 83.30 0.20 0.24% 83.20 29 83.30 40 19.28
2021-01-12 1589 1366263 870 112167263 83.40 83.80 80.90 81.10 2.20 -2.64% 81.10 36 81.20 2 18.77
2021-01-13 1589 1054227 724 85063001 81.30 81.70 80.30 80.50 0.60 -0.74% 80.50 61 80.80 4 18.63
2021-01-14 1589 866848 584 69662303 80.50 81.20 79.90 80.10 0.40 -0.5% 80.10 26 80.20 11 18.54
2021-01-15 1589 1551327 1034 121869027 80.40 80.60 77.80 78.20 1.90 -2.37% 78.20 19 78.30 1 18.10
2021-01-18 1589 772222 613 59661035 77.50 79.10 75.00 78.70 0.50 0.64% 78.60 5 78.70 20 18.22
2021-01-19 1589 774380 562 61984787 79.00 81.20 78.20 79.30 0.60 0.76% 79.30 2 79.40 68 18.36
2021-01-20 1589 1749263 1169 132021663 79.50 79.80 74.40 74.60 4.70 -5.93% 74.50 21 74.60 57 17.27
2021-01-21 1589 1125886 787 86512002 75.60 77.70 75.60 77.00 2.40 3.22% 77.00 3 77.10 64 17.82
2021-01-22 1589 861738 609 67403832 77.40 79.00 77.30 78.30 1.30 1.69% 78.30 2 78.50 60 18.12
2021-01-25 1589 994656 727 79864950 78.50 81.50 78.30 80.30 2.00 2.55% 80.30 9 80.40 59 18.59
2021-01-26 1589 589906 434 47008824 79.70 80.60 78.60 79.90 0.40 -0.5% 79.70 18 79.90 1 18.50
2021-01-27 1589 304553 220 24231212 79.20 80.50 79.00 79.30 0.60 -0.75% 79.30 17 79.40 3 18.36
2021-01-28 1589 461395 337 36037203 77.60 78.80 77.60 77.80 1.50 -1.89% 77.80 6 77.90 4 18.01
2021-01-29 1589 501301 344 38914110 78.20 78.60 76.60 77.80 0.00 0% 77.70 1 78.00 1 18.01
2021-02-02 1589 537554 362 41174094 76.80 77.40 75.90 76.60 0.00 -1.54% 76.60 4 76.70 2 17.73
2021-02-03 1589 580016 424 45333040 77.10 79.30 77.00 77.30 0.70 0.91% 77.30 7 78.00 7 17.89
2021-02-04 1589 502307 341 39112073 77.40 78.80 77.20 77.30 0.00 0% 77.30 2 77.50 1 17.89
2021-02-17 1589 1137447 808 90788117 78.80 80.90 78.10 80.50 3.20 4.14% 80.40 4 80.50 38 18.63
2021-02-18 1589 995033 665 81067614 80.50 82.10 80.10 81.40 0.90 1.12% 81.30 7 81.40 62 18.84
2021-02-19 1589 754431 446 61488719 81.70 82.00 80.60 81.90 0.50 0.61% 81.90 6 82.00 19 18.96
2021-02-23 1589 932525 663 77672963 83.80 84.00 82.50 82.70 0.80 0.98% 82.70 4 82.80 2 19.14
2021-02-25 1589 555287 393 46054576 83.00 83.50 82.50 82.80 0.10 0.12% 82.80 10 82.90 1 19.17
2021-03-02 1589 548333 427 44849149 83.00 83.00 80.10 80.80 1.60 -2.42% 80.80 47 80.90 1 18.70
2021-03-03 1589 1031640 778 85014844 80.80 83.70 80.10 82.10 1.30 1.61% 82.10 8 82.30 1 19.00
2021-03-04 1589 649786 481 53260013 82.10 83.30 80.60 81.10 1.00 -1.22% 81.10 9 81.20 10 18.77
2021-03-05 1589 439037 369 35518534 81.00 81.50 80.40 80.90 0.20 -0.25% 80.90 7 81.00 2 18.73
2021-03-08 1589 761633 583 61621393 81.40 81.90 80.50 80.50 0.40 -0.49% 80.40 14 80.50 2 18.63
2021-03-09 1589 978088 588 79226123 80.50 81.60 80.50 80.90 0.40 0.5% 80.80 17 80.90 5 18.73
2021-03-10 1589 1124643 709 91252116 81.20 81.60 80.80 80.90 0.00 0% 80.90 28 81.00 507 18.73
2021-03-11 1589 1755729 1235 145230871 82.60 83.10 81.80 82.80 1.90 2.35% 82.80 6 82.90 43 19.17
2021-03-12 1589 2485257 1775 208738990 84.00 84.70 83.00 84.00 1.20 1.45% 84.00 19 84.10 31 19.44
2021-03-15 1589 935413 765 77991734 84.00 84.00 83.10 83.30 0.70 -0.83% 83.30 14 83.40 5 19.28
2021-03-16 1589 982790 771 81303642 83.50 83.70 82.20 82.40 0.90 -1.08% 82.40 4 82.50 2 19.07
2021-03-17 1589 1107460 831 91686776 83.00 83.20 82.30 82.30 0.10 -0.12% 82.30 12 82.50 1 19.05
2021-03-18 1589 957280 770 78485751 82.70 82.90 81.60 81.90 0.40 -0.49% 81.90 8 82.00 5 18.96
2021-03-19 1589 1605406 1272 129405334 81.80 81.80 80.10 80.20 1.70 -2.08% 80.20 7 80.30 3 18.56
2021-03-22 1589 1299283 1002 102507415 80.20 80.20 78.50 78.90 1.30 -1.62% 78.80 27 78.90 4 18.26
2021-03-23 1589 980138 815 76944963 79.00 79.40 78.10 78.60 0.30 -0.38% 78.40 7 78.60 2 18.19
2021-03-24 1589 1248459 917 96695028 78.60 78.60 77.00 77.00 1.60 -2.04% 77.00 106 77.10 1 17.82
2021-03-25 1589 831942 676 64989209 77.80 78.70 77.30 78.10 1.10 1.43% 78.10 10 78.20 14 16.83
2021-03-26 1589 673922 521 52441419 78.60 78.60 77.50 78.00 0.10 -0.13% 78.00 3 78.10 8 16.81
2021-03-29 1589 529831 401 41570873 78.20 78.80 78.00 78.60 0.60 0.77% 78.50 9 78.60 8 16.94
2021-03-30 1589 721874 599 56717566 78.70 79.50 78.10 79.50 0.90 1.15% 79.40 5 79.50 23 17.13
2021-04-01 1589 450018 386 35873964 80.10 80.10 79.50 79.50 0.50 0% 79.50 19 79.70 1 17.13
2021-04-06 1589 798331 541 64204505 80.00 81.00 79.70 80.50 1.00 1.26% 80.50 13 80.60 5 17.35
2021-04-07 1589 682110 485 55086770 80.70 81.40 80.30 80.60 0.10 0.12% 80.60 25 80.70 5 17.37
2021-04-08 1589 883094 606 71734539 80.90 81.70 80.70 81.20 0.60 0.74% 81.20 3 81.30 4 17.50
2021-04-09 1589 829183 538 67127681 81.70 81.80 80.40 80.70 0.50 -0.62% 80.70 18 80.80 14 17.39
2021-04-12 1589 1588001 1089 130261347 81.20 83.00 81.00 82.20 1.50 1.86% 82.20 4 82.30 9 17.72
2021-04-13 1589 1473235 998 120810536 83.80 83.80 80.00 80.00 2.20 -2.68% 79.80 5 80.00 5 17.24
2021-04-14 1589 3549464 1928 273721461 80.50 82.20 74.00 77.70 2.30 -2.88% 77.70 5 77.90 137 16.75
2021-04-15 1589 764011 562 60324859 78.50 79.60 77.70 78.80 1.10 1.42% 78.80 16 79.00 2 16.98
2021-04-16 1589 1328350 876 107106161 78.90 81.60 78.90 80.80 2.00 2.54% 80.80 7 80.90 140 17.41
2021-04-19 1589 1847777 1295 152577168 81.40 83.30 81.10 83.00 2.20 2.72% 82.90 5 83.00 102 17.89
2021-04-20 1589 1094462 702 90177281 83.20 83.30 81.90 82.30 0.70 -0.84% 82.20 35 82.30 45 17.74
2021-04-21 1589 1056866 684 86415057 81.80 82.50 81.00 82.10 0.20 -0.24% 82.00 4 82.10 27 17.69
2021-04-22 1589 1725587 1108 141550016 82.40 83.50 80.30 80.60 1.50 -1.83% 80.60 2 80.70 11 17.37
2021-04-23 1589 1386086 966 113770144 81.20 83.00 80.70 82.70 2.10 2.61% 82.50 1 82.70 8 17.82
2021-04-26 1589 4749443 3110 404029788 83.50 86.60 83.50 85.00 2.30 2.78% 85.00 59 85.10 14 18.32
2021-04-27 1589 2820274 1802 235175973 85.00 85.00 81.90 82.80 2.20 -2.59% 82.70 22 82.80 9 17.84
2021-04-28 1589 1057212 680 86712460 83.00 83.00 81.40 82.10 0.70 -0.85% 82.10 2 82.20 5 17.69
2021-04-29 1589 4270887 2857 361562799 83.00 85.80 82.80 85.30 3.20 3.9% 85.30 11 85.40 12 18.38
2021-05-03 1589 14484477 8836 1285261366 87.70 92.70 85.90 87.70 2.40 2.81% 87.70 27 88.00 4 18.90
2021-05-04 1589 7754228 4887 652810022 87.90 89.70 80.20 81.90 5.80 -6.61% 81.90 10 82.00 9 17.65
2021-05-05 1589 2684700 1742 221388776 82.80 84.30 80.80 81.30 0.60 -0.73% 81.30 17 81.50 3 17.52
2021-05-06 1589 6399680 4303 545082117 82.30 87.30 82.00 86.30 5.00 6.15% 86.20 8 86.30 13 18.60
2021-05-07 1589 3975889 2742 340036727 86.60 87.20 84.30 85.00 1.30 -1.51% 84.90 15 85.00 18 18.32
2021-05-10 1589 6594686 4749 579441037 85.10 89.50 84.10 89.30 4.30 5.06% 89.30 15 89.40 27 19.25
2021-05-11 1589 6849668 4918 593996640 87.90 89.90 81.50 83.80 5.50 -6.16% 83.70 45 83.80 30 18.06
2021-05-12 1589 8296161 5520 661238432 83.40 86.50 75.50 78.60 5.20 -6.21% 78.50 6 78.60 11 16.94
2021-05-13 1589 3863386 2564 293397651 76.70 77.60 74.30 75.20 3.40 -4.33% 75.20 30 75.30 3 16.21
2021-05-14 1589 2427592 1639 186582262 76.80 79.20 75.20 75.90 0.70 0.93% 75.80 10 75.90 1 11.18
2021-05-17 1589 3787379 2126 263275279 69.00 72.20 68.40 68.40 7.50 -9.88% 0.00 0 68.40 16 10.07
2021-05-18 1589 2187925 1420 155492824 68.80 72.80 68.80 71.90 3.50 5.12% 71.80 21 71.90 2 10.59
2021-05-19 1589 1911626 1386 140035040 72.30 74.50 71.30 74.50 2.60 3.62% 74.40 23 74.50 25 10.97
2021-05-20 1589 1683050 1214 121820030 75.00 75.00 70.80 70.80 3.70 -4.97% 70.80 34 70.90 1 10.43
2021-05-21 1589 779581 559 56168551 71.50 73.00 71.40 71.80 1.00 1.41% 71.80 7 72.00 1 10.57
2021-05-24 1589 701094 501 50195509 71.10 72.40 70.70 71.90 0.10 0.14% 71.80 20 72.00 10 10.59
2021-05-25 1589 1205824 843 87642059 72.70 73.80 72.10 72.20 0.30 0.42% 72.20 16 72.30 21 10.63
2021-05-26 1589 712854 461 51573385 72.20 72.90 72.10 72.20 0.00 0% 72.10 31 72.20 2 10.63
2021-05-27 1589 540988 393 39175510 72.50 73.20 72.10 72.10 0.10 -0.14% 72.10 10 72.20 5 10.62
2021-05-28 1589 1095463 741 80038897 73.00 73.60 72.40 72.40 0.30 0.42% 72.40 16 72.60 1 10.66
2021-05-31 1589 1116805 769 81959078 72.90 74.60 72.80 72.80 0.40 0.55% 72.80 16 72.90 13 10.72
2021-06-01 1589 732534 528 53913071 73.10 74.10 72.90 74.10 1.30 1.79% 74.10 1 74.20 8 10.91
2021-06-02 1589 932984 669 69205325 74.90 75.10 73.20 73.60 0.50 -0.67% 73.60 1 73.80 8 10.84
2021-06-03 1589 572382 397 42139265 74.10 74.20 73.30 73.30 0.30 -0.41% 73.30 10 73.40 5 10.80
2021-06-04 1589 1498067 1023 111494788 73.80 75.40 73.10 73.30 0.00 0% 73.30 3 73.40 17 10.80
2021-06-07 1589 1084643 722 77887663 74.00 74.00 70.50 71.50 1.80 -2.46% 71.50 28 71.90 1 10.53
2021-06-08 1589 353456 265 25381104 71.80 72.20 71.30 71.70 0.20 0.28% 71.70 13 71.80 3 10.56
2021-06-09 1589 445767 337 32046243 71.90 72.60 71.50 72.10 0.40 0.56% 72.00 2 72.20 4 10.62
2021-06-10 1589 824300 530 59412363 72.10 72.60 71.60 72.20 0.10 0.14% 72.10 13 72.20 3 10.63
2021-06-11 1589 843132 589 61442381 72.60 73.70 71.90 72.90 0.70 0.97% 72.90 16 73.00 10 10.74
2021-06-15 1589 585766 389 43120331 73.60 74.00 73.30 73.50 0.60 0.82% 73.50 20 73.60 6 10.82
2021-06-16 1589 1971876 1425 148533124 73.70 76.80 73.60 74.80 1.30 1.77% 74.70 6 74.80 4 11.02
2021-06-17 1589 576285 440 43052629 74.80 75.80 74.10 74.30 0.50 -0.67% 74.30 2 74.50 3 10.94
2021-06-18 1589 703135 388 52141066 74.30 74.90 73.90 73.90 0.40 -0.54% 73.90 16 74.10 7 10.88
2021-06-21 1589 1021396 622 74222768 73.50 73.70 72.00 72.10 1.80 -2.44% 72.00 34 72.10 9 10.62
2021-06-22 1589 1075739 769 79596459 73.00 75.00 72.50 73.10 1.00 1.39% 73.10 3 73.20 1 10.77
2021-06-23 1589 478197 327 35240215 73.50 74.20 73.30 73.70 0.60 0.82% 73.60 1 73.70 1 10.85
2021-06-24 1589 359149 300 26504236 73.70 74.20 73.50 73.80 0.10 0.14% 73.80 6 73.90 1 10.87
2021-06-25 1589 507687 409 37507587 74.30 74.50 73.50 73.50 0.30 -0.41% 73.40 19 73.60 4 10.82
2021-06-28 1589 547888 381 40190560 73.50 74.10 73.10 73.20 0.30 -0.41% 73.20 5 73.40 1 10.78
2021-06-29 1589 616744 340 44913039 73.50 73.70 72.50 72.70 0.50 -0.68% 72.70 9 72.80 5 10.71
2021-06-30 1589 642623 368 46993361 72.90 73.70 72.70 72.70 0.00 0% 72.70 37 72.80 6 10.71
2021-07-01 1589 1240081 739 90319486 72.80 74.40 71.90 72.80 0.10 0.14% 72.70 14 72.80 27 10.72
2021-07-02 1589 615344 309 44704577 73.30 73.30 72.40 72.40 0.40 -0.55% 72.40 15 72.50 5 10.66
2021-07-05 1589 1167399 674 86103664 72.60 74.60 72.60 74.40 2.00 2.76% 74.40 22 74.50 9 10.96
2021-07-06 1589 1568231 1239 117807797 74.60 76.20 73.50 75.20 0.80 1.08% 75.10 26 75.20 1 11.08
2021-07-07 1589 725477 493 54007264 75.20 75.20 74.10 74.20 1.00 -1.33% 74.20 1 74.30 1 10.93
2021-07-08 1589 373099 253 27577457 74.40 74.40 73.70 73.70 0.50 -0.67% 73.70 44 73.80 13 10.85
2021-07-09 1589 323459 257 23807446 74.20 74.20 73.30 73.40 0.30 -0.41% 73.40 12 73.50 3 10.81
2021-07-12 1589 397012 317 29245171 74.30 74.30 73.20 73.30 0.10 -0.14% 73.20 23 73.40 3 10.80
2021-07-13 1589 620240 402 45324547 73.50 73.60 72.70 72.70 0.60 -0.82% 72.70 19 72.80 6 10.71
2021-07-14 1589 545878 345 39633384 72.50 73.10 72.20 72.40 0.30 -0.41% 72.40 5 72.50 2 10.66
2021-07-15 1589 283599 222 20593447 72.20 73.10 72.20 73.00 0.60 0.83% 72.90 3 73.00 6 10.75
2021-07-16 1589 283593 194 20691011 72.60 73.50 72.50 72.80 0.20 -0.27% 72.80 1 72.90 3 10.72
2021-07-19 1589 2622154 1802 198317919 72.80 76.50 72.80 75.90 3.10 4.26% 75.90 20 76.00 6 11.18
2021-07-20 1589 788004 573 58685724 74.60 75.30 74.00 74.30 1.60 -2.11% 74.30 4 74.40 7 10.94
2021-07-21 1589 1133399 785 82760285 75.00 75.10 72.10 72.60 1.70 -2.29% 72.60 22 72.70 1 10.69
2021-07-22 1589 430000 274 31311800 73.00 73.20 72.30 72.60 0.00 0% 72.60 23 72.90 4 10.69
2021-07-23 1589 281719 222 20623180 72.90 73.70 72.80 73.10 0.50 0.69% 73.00 9 73.10 1 10.77
2021-07-26 1589 264747 200 19367284 73.50 73.70 72.90 73.00 0.10 -0.14% 73.00 13 73.10 2 10.75
2021-07-27 1589 390741 251 28458619 73.50 73.50 72.50 72.50 0.50 -0.68% 72.50 37 72.60 3 10.68
2021-07-28 1589 550516 375 39325530 72.60 72.60 70.50 71.10 1.40 -1.93% 71.10 2 71.20 5 10.47
2021-07-29 1589 257239 220 18313144 72.20 72.20 70.80 71.20 0.10 0.14% 71.20 33 71.40 1 10.49
2021-07-30 1589 389437 255 27670077 71.20 71.50 70.90 70.90 0.30 -0.42% 70.90 1 71.00 5 10.44
2021-08-02 1589 222865 169 15909925 71.50 71.70 71.20 71.60 0.70 0.99% 71.50 2 71.60 2 10.54
2021-08-03 1589 192270 142 13785691 72.00 72.00 71.40 71.60 0.00 0% 71.50 6 71.70 1 10.54
2021-08-04 1589 325515 260 23572211 71.80 72.90 71.80 72.50 0.90 1.26% 72.40 1 72.50 3 10.68
2021-08-05 1589 282007 221 20566623 72.80 73.30 72.50 72.50 0.00 0% 72.50 17 72.70 1 10.68
2021-08-06 1589 220115 184 16019824 73.10 73.20 72.50 72.80 0.30 0.41% 72.80 12 72.90 4 10.72
2021-08-09 1589 225455 197 16439287 73.90 73.90 72.30 72.30 0.50 -0.69% 72.30 3 72.40 2 10.65
2021-08-10 1589 381835 283 27252862 72.80 72.80 70.90 71.00 1.30 -1.8% 71.00 7 71.10 3 10.46
2021-08-11 1589 458108 349 32256024 71.70 71.70 69.70 70.20 0.80 -1.13% 70.10 10 70.20 8 10.34
2021-08-12 1589 320593 218 22465034 70.20 70.40 69.80 70.20 0.00 0% 70.20 4 70.30 4 10.34
2021-08-13 1589 361827 300 25160677 70.50 70.50 69.00 69.00 1.20 -1.71% 68.90 7 69.00 5 10.16
2021-08-16 1589 559232 414 38124718 68.50 69.30 67.30 67.30 1.70 -2.46% 67.30 9 67.40 4 9.91
2021-08-17 1589 504674 459 33801569 67.40 68.10 65.30 66.00 1.30 -1.93% 66.00 4 66.10 3 9.72
2021-08-18 1589 585938 459 38531770 65.00 66.80 64.70 66.00 0.00 0% 66.00 4 66.10 5 9.72
2021-08-19 1589 646811 488 42368267 66.60 66.90 64.80 64.90 1.10 -1.67% 64.90 7 65.00 13 9.56
2021-08-20 1589 476124 383 30730391 65.40 65.80 63.70 64.00 0.90 -1.39% 63.90 2 64.00 2 9.43
2021-08-23 1589 414517 287 26846676 64.40 65.30 64.10 64.70 0.70 1.09% 64.70 1 64.80 4 9.53
2021-08-24 1589 384340 274 25003106 65.00 65.60 64.50 64.60 0.10 -0.15% 64.60 2 64.70 5 9.51
2021-08-25 1589 200604 164 13070871 64.70 65.40 64.70 65.30 0.70 1.08% 65.10 4 65.30 4 9.62
2021-08-26 1589 788701 526 52784533 66.30 68.10 65.60 66.50 1.20 1.84% 66.50 20 67.20 7 9.79
2021-08-27 1589 257215 218 16802802 65.00 66.00 64.60 65.20 0.00 -1.95% 65.10 14 65.20 2 10.32
2021-08-30 1589 177622 150 11597288 65.10 66.00 65.00 65.30 0.10 0.15% 65.30 29 65.40 1 10.33
2021-08-31 1589 296977 250 19419114 65.10 66.50 65.00 66.30 1.00 1.53% 66.20 17 66.40 3 10.49
2021-09-01 1589 231886 188 15510006 66.50 67.10 66.10 66.80 0.50 0.75% 66.80 1 66.90 2 10.57
2021-09-02 1589 451952 342 29527570 66.50 66.70 64.00 64.90 1.90 -2.84% 64.80 18 65.00 3 10.27
2021-09-03 1589 281310 196 18261754 65.10 65.80 64.60 64.90 0.00 0% 64.80 12 65.00 4 10.27
2021-09-06 1589 170913 138 11079467 65.20 65.70 64.50 64.50 0.40 -0.62% 64.50 11 64.60 1 10.21
2021-09-07 1589 129657 108 8343189 64.50 64.70 64.10 64.20 0.30 -0.47% 64.20 10 64.30 1 10.16
2021-09-08 1589 422866 331 26853987 64.30 64.40 62.70 62.80 1.40 -2.18% 62.80 21 62.90 2 9.94
2021-09-09 1589 221081 194 13892162 62.40 63.30 62.40 62.80 0.00 0% 62.80 4 62.90 2 9.94
2021-09-10 1589 152603 138 9726791 63.10 64.10 63.10 63.70 0.90 1.43% 63.60 3 63.70 1 10.08
2021-09-13 1589 181071 160 11600035 63.60 64.50 63.50 64.50 0.80 1.26% 64.30 1 64.50 10 10.21
2021-09-14 1589 281766 234 17946012 64.10 64.30 63.40 63.50 1.00 -1.55% 63.50 15 63.80 1 10.05
2021-09-15 1589 207142 175 13064719 63.20 63.50 62.90 62.90 0.60 -0.94% 62.80 14 62.90 4 9.95
2021-09-16 1589 420112 374 26295394 63.00 63.40 62.20 62.20 0.70 -1.11% 62.10 4 62.20 2 9.84
2021-09-17 1589 392000 268 24348500 61.90 62.50 61.90 62.50 0.30 0.48% 62.20 61 62.60 7 9.89
2021-09-22 1589 486052 354 29764454 61.50 61.70 60.80 60.90 1.60 -2.56% 60.90 3 61.00 10 9.64
2021-09-23 1589 632042 463 38313259 61.10 61.10 60.10 60.50 0.40 -0.66% 60.50 5 60.60 6 9.57
2021-09-24 1589 281005 164 17155803 60.40 61.50 60.40 61.00 0.50 0.83% 60.90 8 61.00 4 9.65
2021-09-27 1589 242586 196 15023425 61.40 62.50 61.30 61.60 0.60 0.98% 61.60 7 61.80 9 9.75
2021-09-28 1589 142435 119 8753963 61.50 61.80 61.00 61.10 0.50 -0.81% 61.10 3 61.20 1 9.67
2021-09-29 1589 1067417 818 67073603 60.30 64.20 60.30 62.60 1.50 2.45% 62.60 6 62.70 20 9.91
2021-09-30 1589 3086328 2527 204989102 63.20 68.40 62.60 67.00 4.40 7.03% 67.00 5 67.10 35 10.60
2021-10-01 1589 4202789 3189 284758710 66.70 69.80 65.10 65.30 1.70 -2.54% 65.30 16 65.40 1 10.33
2021-10-04 1589 1060705 923 68718925 65.50 66.40 63.00 64.40 0.90 -1.38% 64.40 4 64.60 1 10.19
2021-10-05 1589 568632 487 36178990 65.00 65.00 63.10 63.40 1.00 -1.55% 63.40 1 63.50 3 10.03
2021-10-06 1589 2770800 2195 185138787 64.00 68.30 64.00 66.30 2.90 4.57% 66.30 12 66.60 2 10.49
2021-10-07 1589 1063828 852 70844100 66.20 67.50 65.60 67.40 1.10 1.66% 67.20 42 67.40 3 10.66
2021-10-08 1589 721164 541 48449050 67.60 68.00 66.40 67.00 0.40 -0.59% 66.70 2 67.00 8 10.60
2021-10-12 1589 402722 324 26775891 67.30 67.70 65.50 65.70 1.30 -1.94% 65.60 2 65.80 1 10.40
2021-10-13 1589 383171 288 25397166 65.80 66.90 65.80 66.30 0.60 0.91% 66.30 3 66.40 2 10.49
2021-10-14 1589 297323 240 19455385 66.50 66.80 64.90 65.50 0.80 -1.21% 65.50 2 65.60 1 10.36
2021-10-15 1589 276334 269 18263538 66.30 66.60 65.30 65.70 0.20 0.31% 65.70 4 65.80 1 10.40
2021-10-18 1589 192871 178 12690431 66.30 66.30 65.60 65.70 0.00 0% 65.60 22 65.70 28 10.40
2021-10-19 1589 330573 287 22002888 65.80 67.20 65.80 66.50 0.80 1.22% 66.50 2 66.70 12 10.52
2021-10-20 1589 314248 235 20685686 67.20 67.20 65.30 65.50 1.00 -1.5% 65.50 2 65.70 2 10.36
2021-10-21 1589 375414 275 24374283 65.50 65.50 64.40 64.60 0.90 -1.37% 64.50 17 64.70 3 10.22
2021-10-22 1589 436448 309 27822800 64.60 64.60 63.50 63.50 1.10 -1.7% 63.40 40 63.50 3 10.05
2021-10-25 1589 194617 170 12277980 63.50 63.50 62.60 63.40 0.10 -0.16% 63.20 3 63.40 5 10.03
2021-10-26 1589 133516 99 8493384 64.20 64.20 63.40 63.40 0.00 0% 63.40 10 63.50 1 10.03
2021-10-27 1589 162596 114 10274484 63.50 63.60 63.00 63.40 0.00 0% 63.40 3 63.50 7 10.03
2021-10-28 1589 987765 783 63775729 63.40 66.20 62.50 65.00 1.60 2.52% 65.00 5 65.10 2 10.28
2021-10-29 1589 427952 346 27838421 66.00 66.00 64.10 64.10 0.90 -1.38% 64.10 8 64.30 2 10.14
2021-11-01 1589 437697 399 28668947 64.40 66.40 64.30 65.20 1.10 1.72% 65.20 6 65.30 2 10.32
2021-11-02 1589 378283 274 24373866 65.40 65.80 63.60 63.60 1.60 -2.45% 63.60 4 63.80 1 10.06
2021-11-03 1589 268118 245 17316357 64.10 65.20 64.00 64.20 0.60 0.94% 64.20 3 64.30 3 10.16
2021-11-04 1589 141975 156 9123818 64.70 65.00 64.00 64.00 0.20 -0.31% 64.00 34 64.10 3 10.13
2021-11-05 1589 425967 338 26959687 64.00 64.40 63.00 63.20 0.80 -1.25% 63.20 12 63.30 6 10.00
2021-11-08 1589 226643 177 14353615 63.00 64.00 62.80 63.50 0.30 0.47% 63.40 2 63.50 2 10.05
2021-11-09 1589 320758 325 20285434 63.30 63.60 63.00 63.50 0.00 0% 63.50 12 63.60 2 10.05
2021-11-10 1589 236692 164 14951714 63.30 63.90 63.00 63.10 0.40 -0.63% 63.10 16 63.20 1 9.98
2021-11-11 1589 250373 177 15809905 63.10 63.60 62.80 63.10 0.00 0% 63.10 13 63.20 3 9.98
2021-11-12 1589 471309 320 29673303 63.70 63.70 62.40 63.70 0.60 0.95% 63.70 15 63.80 9 13.44
2021-11-15 1589 291848 226 18442888 63.80 63.80 62.90 63.60 0.10 -0.16% 63.10 5 63.60 1 13.42
2021-11-16 1589 224408 253 14192474 63.40 63.60 62.90 63.60 0.00 0% 63.60 2 63.70 15 13.42
2021-11-17 1589 329264 277 20753796 63.50 63.50 62.70 63.40 0.20 -0.31% 62.80 7 63.40 8 13.38
2021-11-18 1589 422187 372 26885026 63.10 64.30 63.00 64.30 0.90 1.42% 64.30 9 64.40 4 13.57
2021-11-19 1589 327230 501 20787244 64.40 64.50 63.00 63.10 1.20 -1.87% 63.10 3 63.30 3 13.31
2021-11-22 1589 255779 206 16064931 63.00 63.50 62.50 63.10 0.00 0% 62.80 1 63.10 3 13.31
2021-11-23 1589 304459 302 19035142 63.00 63.20 62.00 62.80 0.30 -0.48% 62.20 4 62.90 9 13.25
2021-11-24 1589 244177 214 15408239 63.00 63.50 62.70 62.80 0.00 0% 62.80 7 62.90 4 13.25
2021-11-25 1589 133978 143 8385897 62.70 62.80 62.30 62.80 0.00 0% 62.50 2 62.80 11 13.25
2021-11-26 1589 458598 365 28206137 62.10 62.80 60.90 62.00 0.80 -1.27% 61.90 1 62.00 8 13.08
2021-11-29 1589 313802 203 19126516 61.30 61.70 60.40 61.00 1.00 -1.61% 61.00 5 61.10 20 12.87
2021-11-30 1589 193813 133 11855484 61.20 61.40 61.00 61.10 0.10 0.16% 61.10 5 61.20 4 12.89
2021-12-01 1589 162153 124 9884263 60.80 61.40 60.70 61.10 0.00 0% 61.10 3 61.30 19 12.89
2021-12-02 1589 311691 199 18914533 61.00 61.00 60.30 61.00 0.10 -0.16% 60.60 5 61.00 13 12.87
2021-12-03 1589 432297 295 26234113 61.00 61.60 60.30 60.90 0.10 -0.16% 60.80 1 60.90 7 12.85
2021-12-06 1589 222031 188 13459646 61.00 61.00 60.30 60.90 0.00 0% 60.50 1 60.90 16 12.85
2021-12-07 1589 180335 130 10972089 60.90 61.30 60.60 60.90 0.00 0% 60.90 1 61.00 3 12.85
2021-12-08 1589 168029 128 10266068 61.20 61.60 60.80 60.90 0.00 0% 60.80 1 60.90 4 12.85
2021-12-09 1589 205523 150 12489764 61.00 61.10 60.60 60.90 0.00 0% 60.60 2 60.90 5 12.85
2021-12-10 1589 227815 189 13964216 61.40 61.60 61.00 61.30 0.40 0.66% 61.20 5 61.30 1 12.93
2021-12-13 1589 123402 97 7555034 61.40 61.50 61.00 61.40 0.10 0.16% 61.30 11 61.40 2 12.95
2021-12-14 1589 283248 189 17274328 61.60 61.60 60.70 61.40 0.00 0% 61.40 5 61.50 24 12.95
2021-12-15 1589 263528 131 16152157 61.30 61.40 61.10 61.40 0.00 0% 61.20 21 61.40 2 12.95
2021-12-16 1589 248830 193 15166998 61.70 61.70 60.30 61.40 0.00 0% 61.00 1 61.40 3 12.95
2021-12-17 1589 1861681 1321 117030887 61.00 64.50 61.00 61.40 0.00 0% 61.40 69 61.70 1 12.95
2021-12-20 1589 1234864 982 77915377 63.20 64.40 61.90 61.90 0.50 0.81% 61.90 4 62.00 6 13.06
2021-12-21 1589 433374 298 26584269 61.60 62.00 60.90 61.70 0.20 -0.32% 61.70 8 61.90 4 13.02
2021-12-22 1589 329524 228 20157562 61.80 61.80 61.00 61.40 0.30 -0.49% 61.40 6 61.50 20 12.95
2021-12-23 1589 168827 134 10335748 61.60 61.60 61.00 61.40 0.00 0% 61.40 5 61.50 9 12.95
2021-12-24 1589 259707 188 15874172 61.20 61.40 60.90 61.40 0.00 0% 61.20 5 61.50 3 12.95
2021-12-27 1589 275799 194 17053644 61.50 62.40 61.50 61.50 0.10 0.16% 61.50 13 61.70 3 12.97
2021-12-28 1589 149883 189 9249977 61.90 62.30 61.60 61.70 0.20 0.33% 61.70 9 61.80 5 13.02
2021-12-29 1589 369269 281 22938606 61.70 62.60 61.60 62.40 0.70 1.13% 62.30 3 62.40 36 13.16
2021-12-30 1589 455495 342 28607648 62.70 63.40 62.50 63.00 0.60 0.96% 62.90 12 63.00 15 13.29