葡萄王(1707)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　　　181.00
0
0%		182.50
1.5
0.83%		 179.50
-3
-1.64%		181.00
1.5
0.84%		 　179.50
-1.5
-0.83%		179.00
-0.5
-0.28%		180.50
1.5
0.84%		179.00
-1.5
-0.83%		177.50
-1.5
-0.84%		 　175.50
-2
-1.13%		178.00
2.5
1.42%		174.50
-3.5
-1.97%		174.00
-0.5
-0.29%		172.50
-1.5
-0.86%		 　175.00
2.5
1.45%		173.00
-2
-1.14%		176.00
3
1.73%		174.00
-2
-1.14%		173.00
-1
-0.57%		 176.7
2 月　171.50
-1.5
-0.87%		173.50
2
1.17%		173.00
-0.5
-0.29%		 　　　　　　　　　　　175.00
2
1.16%		175.00
0
0%		176.00
1
0.57%		 　　179.00
3
1.7%		 178.50
-0.5
-0.28%		 177.12
3 月　179.50
1
0.56%		179.00
-0.5
-0.28%		179.00
0
0%		178.50
-0.5
-0.28%		 　178.50
0
0%		178.50
0
0%		178.00
-0.5
-0.28%		177.00
-1
-0.56%		178.50
1.5
0.85%		 　179.00
0.5
0.28%		179.00
0
0%		181.00
2
1.12%		181.50
0.5
0.28%		180.00
-1.5
-0.83%		 　179.50
-0.5
-0.28%		179.00
-0.5
-0.28%		178.50
-0.5
-0.28%		180.00
1.5
0.84%		180.50
0.5
0.28%		 　181.00
0.5
0.28%		182.00
1
0.55%		 179.5
4 月181.50
-0.5
-0.27%		 　　　180.00
-1.5
-0.83%		180.50
0.5
0.28%		179.50
-1
-0.55%		180.50
1
0.56%		 　180.00
-0.5
-0.28%		179.00
-1
-0.56%		178.50
-0.5
-0.28%		179.50
1
0.56%		179.50
0
0%		 　178.50
-1
-0.56%		179.00
0.5
0.28%		177.50
-1.5
-0.84%		177.00
-0.5
-0.28%		176.50
-0.5
-0.28%		 　176.50
0
0%		178.00
1.5
0.85%		177.50
-0.5
-0.28%		177.00
-0.5
-0.28%		 178.44
5 月　　175.00
-2
-1.13%		172.50
-2.5
-1.43%		172.50
0
0%		172.00
-0.5
-0.29%		172.50
0.5
0.29%		 　173.00
0.5
0.29%		171.00
-2
-1.16%		167.50
-3.5
-2.05%		167.00
-0.5
-0.3%		168.50
1.5
0.9%		 　164.50
-4
-2.37%		166.50
2
1.22%		164.00
-2.5
-1.5%		164.50
0.5
0.3%		166.00
1.5
0.91%		 　164.50
-1.5
-0.9%		165.00
0.5
0.3%		166.00
1
0.61%		164.50
-1.5
-0.9%		165.00
0.5
0.3%		 166.50
1.5
0.91%		167.83
6 月171.50
5
3%		170.00
-1.5
-0.87%		169.50
-0.5
-0.29%		168.00
-1.5
-0.88%		 　168.00
0
0%		168.50
0.5
0.3%		168.00
-0.5
-0.3%		169.50
1.5
0.89%		169.50
0
0%		 　　170.50
1
0.59%		170.00
-0.5
-0.29%		170.00
0
0%		168.50
-1.5
-0.88%		 　167.50
-1
-0.59%		168.50
1
0.6%		173.00
4.5
2.67%		175.00
2
1.16%		175.00
0
0%		 　174.00
-1
-0.57%		174.00
0
0%		172.50
-1.5
-0.86%		 170.5
7 月172.00
-0.5
-0.29%		172.00
0
0%		 　173.00
1
0.58%		175.00
2
1.16%		173.50
-1.5
-0.86%		173.00
-0.5
-0.29%		173.00
0
0%		 　173.50
0.5
0.29%		172.00
-1.5
-0.86%		172.00
0
0%		171.50
-0.5
-0.29%		171.00
-0.5
-0.29%		 　171.00
0
0%		170.00
-1
-0.58%		173.00
3
1.76%		173.50
0.5
0.29%		172.50
-1
-0.58%		 　172.00
-0.5
-0.29%		171.50
-0.5
-0.29%		170.50
-1
-0.58%		171.50
1
0.59%		170.50
-1
-0.58%		 172.06
8 月　168.50
-2
-1.17%		168.00
-0.5
-0.3%		168.00
0
0%		169.00
1
0.6%		168.00
-1
-0.59%		 　167.00
-1
-0.6%		166.50
-0.5
-0.3%		165.50
-1
-0.6%		167.00
1.5
0.91%		165.00
-2
-1.2%		 　164.50
-0.5
-0.3%		163.50
-1
-0.61%		164.50
1
0.61%		162.50
-2
-1.22%		162.50
0
0%		 　164.00
1.5
0.92%		165.00
1
0.61%		164.00
-1
-0.61%		165.00
1
0.61%		164.50
-0.5
-0.3%		 　164.00
-0.5
-0.3%		163.00
-1
-0.61%		165.35
9 月164.00
1
0.61%		164.00
0
0%		164.00
0
0%		 　164.00
0
0%		163.50
-0.5
-0.3%		162.50
-1
-0.61%		163.00
0.5
0.31%		163.00
0
0%		 　163.50
0.5
0.31%		164.00
0.5
0.31%		162.00
-2
-1.22%		162.50
0.5
0.31%		162.50
0
0%		 　　　161.00
-1.5
-0.92%		161.50
0.5
0.31%		162.50
1
0.62%		 　163.50
1
0.62%		163.00
-0.5
-0.31%		161.50
-1.5
-0.92%		162.00
0.5
0.31%		 162.76
10 月159.50
-2.5
-1.54%		 　161.00
1.5
0.94%		162.00
1
0.62%		160.50
-1.5
-0.93%		161.50
1
0.62%		161.50
0
0%		 　　160.50
-1
-0.62%		159.50
-1
-0.62%		159.50
0
0%		160.00
0.5
0.31%		 　160.00
0
0%		160.50
0.5
0.31%		162.00
1.5
0.93%		163.00
1
0.62%		162.50
-0.5
-0.31%		 　162.00
-0.5
-0.31%		162.00
0
0%		161.50
-0.5
-0.31%		161.50
0
0%		162.00
0.5
0.31%		 161.12
11 月161.50
-0.5
-0.31%		161.50
0
0%		160.50
-1
-0.62%		160.50
0
0%		160.50
0
0%		 　161.00
0.5
0.31%		160.50
-0.5
-0.31%		160.00
-0.5
-0.31%		161.00
1
0.63%		160.50
-0.5
-0.31%		 　162.50
2
1.25%		162.50
0
0%		163.00
0.5
0.31%		164.50
1.5
0.92%		165.50
1
0.61%		 　165.00
-0.5
-0.3%		163.00
-2
-1.21%		164.00
1
0.61%		163.00
-1
-0.61%		161.50
-1.5
-0.92%		 　162.00
0.5
0.31%		161.00
-1
-0.62%		 162.15
12 月162.50
1.5
0.93%		161.00
-1.5
-0.92%		163.50
2.5
1.55%		 　163.00
-0.5
-0.31%		162.00
-1
-0.61%		161.50
-0.5
-0.31%		163.00
1.5
0.93%		163.00
0
0%		 　162.00
-1
-0.61%		161.00
-1
-0.62%		161.50
0.5
0.31%		161.00
-0.5
-0.31%		161.50
0.5
0.31%		 　160.50
-1
-0.62%		160.50
0
0%		161.00
0.5
0.31%		161.00
0
0%		160.50
-0.5
-0.31%		 　160.00
-0.5
-0.31%		161.00
1
0.63%		161.50
0.5
0.31%		160.00
-1.5
-0.93%		　161.46

說明:最高漲幅:3%最低跌幅:-2.37% 最高價:182.50最低價:159.50平均價:169.31,灰色底表示週末,漲111天(134)元,跌148天(-166)元,平盤43天
3%=2,2%=5,1%=67,0%=80,-0%=9,-1%=62,-2%=77,

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 1707 705085 682 127104682 177.50 182.00 177.50 181.00 3.50 0% 180.50 5 181.00 5 19.28
2021-01-05 1707 591582 622 107941384 182.00 184.00 181.50 182.50 1.50 0.83% 182.00 10 182.50 4 19.44
2021-01-07 1707 432045 436 78170747 181.50 182.00 179.50 179.50 1.00 -1.64% 179.50 19 180.50 1 19.12
2021-01-08 1707 305441 322 55027711 180.50 181.00 179.00 181.00 1.50 0.84% 180.00 4 181.00 31 19.28
2021-01-11 1707 163593 195 29372838 180.00 180.00 179.00 179.50 1.50 -0.83% 179.50 24 180.00 21 19.12
2021-01-12 1707 164558 215 29518570 180.00 180.50 179.00 179.00 0.50 -0.28% 179.00 22 179.50 6 19.06
2021-01-13 1707 447922 422 80949736 179.00 182.50 179.00 180.50 1.50 0.84% 180.00 10 181.00 44 19.22
2021-01-14 1707 208667 226 37409038 180.50 180.50 178.50 179.00 1.50 -0.83% 179.00 2 179.50 6 19.06
2021-01-15 1707 349059 361 62018614 179.50 179.50 177.00 177.50 1.50 -0.84% 177.00 31 177.50 4 18.90
2021-01-18 1707 343879 356 60405381 176.50 176.50 175.00 175.50 2.00 -1.13% 175.50 13 176.00 4 18.69
2021-01-19 1707 345246 333 61642295 178.50 179.50 178.00 178.00 2.50 1.42% 178.00 13 178.50 9 18.96
2021-01-20 1707 603433 516 104344579 178.00 179.00 174.50 174.50 3.50 -1.97% 174.50 17 175.00 5 18.58
2021-01-21 1707 321048 339 56075707 175.50 176.50 174.00 174.00 0.50 -0.29% 174.00 25 174.50 4 18.53
2021-01-22 1707 467241 497 80775553 174.00 174.50 172.00 172.50 1.50 -0.86% 172.50 14 173.00 3 18.37
2021-01-25 1707 212566 236 36884250 172.50 175.00 172.00 175.00 2.50 1.45% 174.50 2 175.00 7 18.64
2021-01-26 1707 227056 277 39468302 175.50 175.50 173.00 173.00 2.00 -1.14% 173.00 22 173.50 6 18.42
2021-01-27 1707 267793 289 47006779 175.50 177.50 173.50 176.00 3.00 1.73% 176.00 1 176.50 4 18.74
2021-01-28 1707 291255 304 50634365 176.00 176.00 173.00 174.00 2.00 -1.14% 174.00 1 174.50 1 18.53
2021-01-29 1707 249347 275 43235165 174.00 174.00 172.50 173.00 1.00 -0.57% 173.00 23 173.50 1 18.42
2021-02-02 1707 255448 296 43702239 172.00 172.50 170.00 171.50 0.00 -0.87% 171.50 12 172.00 10 18.26
2021-02-03 1707 161566 208 28035836 173.00 174.50 172.50 173.50 2.00 1.17% 173.00 21 173.50 2 18.48
2021-02-04 1707 76108 99 13181864 173.50 174.00 172.50 173.00 0.50 -0.29% 173.00 3 173.50 9 18.42
2021-02-17 1707 231271 256 40499183 175.50 176.00 174.00 175.00 0.00 1.16% 175.00 3 175.50 3 18.64
2021-02-18 1707 152414 202 26771061 175.00 176.00 175.00 175.00 0.00 0% 175.00 34 176.00 10 18.64
2021-02-19 1707 166346 204 29295856 175.50 176.50 175.50 176.00 1.00 0.57% 176.00 7 176.50 12 18.74
2021-02-23 1707 197730 251 35250588 178.00 179.00 177.50 179.00 1.50 1.7% 178.50 3 179.00 27 19.06
2021-02-25 1707 145776 175 26050406 179.50 179.50 178.00 178.50 0.00 -0.28% 178.50 12 179.00 13 19.01
2021-03-02 1707 319124 386 57597870 181.50 182.50 179.50 179.50 1.50 0.56% 179.00 25 179.50 13 19.24
2021-03-03 1707 164591 205 29529219 179.00 181.00 178.50 179.00 0.50 -0.28% 179.00 5 179.50 3 19.19
2021-03-04 1707 236097 268 42192212 179.00 180.00 177.50 179.00 0.00 0% 178.50 2 179.00 10 19.19
2021-03-05 1707 161196 216 28702130 178.00 179.00 177.00 178.50 0.50 -0.28% 177.50 1 178.50 6 19.13
2021-03-08 1707 133251 608 23823548 179.00 179.50 178.00 178.50 0.00 0% 178.50 2 179.00 18 19.13
2021-03-09 1707 105039 337 18711105 178.50 178.50 177.50 178.50 0.00 0% 178.00 18 178.50 1 19.13
2021-03-10 1707 124765 354 22237110 178.00 178.50 177.50 178.00 0.50 -0.28% 178.00 3 178.50 2 19.08
2021-03-11 1707 310540 458 55128871 177.50 178.50 176.50 177.00 1.00 -0.56% 177.00 15 177.50 2 18.97
2021-03-12 1707 170738 351 30330033 177.00 178.50 177.00 178.50 1.50 0.85% 178.00 2 178.50 11 19.13
2021-03-15 1707 287589 628 51620370 179.00 180.00 179.00 179.00 0.50 0.28% 179.00 9 179.50 16 19.19
2021-03-16 1707 165677 348 29610748 179.50 179.50 178.00 179.00 0.00 0% 178.50 36 179.50 17 19.19
2021-03-17 1707 781676 832 141398942 179.50 183.00 178.50 181.00 2.00 1.12% 180.50 5 181.50 12 19.40
2021-03-18 1707 356010 569 64935139 181.50 184.00 181.50 181.50 0.50 0.28% 181.50 14 182.00 20 19.45
2021-03-19 1707 185270 444 33479065 181.50 181.50 180.00 180.00 1.50 -0.83% 180.00 44 180.50 19 19.29
2021-03-22 1707 181326 538 32649236 180.00 181.00 179.50 179.50 0.50 -0.28% 179.50 18 180.00 18 19.24
2021-03-23 1707 134559 421 24133992 181.00 181.00 179.00 179.00 0.50 -0.28% 179.00 16 179.50 18 19.19
2021-03-24 1707 125311 543 22399963 179.00 180.00 178.00 178.50 0.50 -0.28% 178.50 14 179.00 3 19.13
2021-03-25 1707 142185 736 25515857 179.00 180.00 178.50 180.00 1.50 0.84% 179.50 12 180.00 19 19.29
2021-03-26 1707 173989 344 31382851 180.00 181.00 179.50 180.50 0.50 0.28% 180.50 1 181.00 80 19.35
2021-03-29 1707 253149 344 45865260 181.00 182.00 180.00 181.00 0.50 0.28% 181.00 16 181.50 30 19.40
2021-03-30 1707 174711 272 31753810 181.50 182.50 181.00 182.00 1.00 0.55% 181.50 7 182.00 81 19.51
2021-04-01 1707 151631 276 27399457 182.50 182.50 179.50 181.50 0.50 -0.27% 181.00 1 181.50 19 19.45
2021-04-06 1707 195084 309 35186086 182.50 182.50 179.50 180.00 1.50 -0.83% 180.00 4 180.50 9 19.29
2021-04-07 1707 84665 151 15225595 181.00 181.00 179.00 180.50 0.50 0.28% 179.50 32 180.50 18 19.35
2021-04-08 1707 184264 201 33135335 180.50 181.00 179.00 179.50 1.00 -0.55% 179.50 12 180.00 4 19.24
2021-04-09 1707 416163 399 75502512 181.00 183.00 180.50 180.50 1.00 0.56% 180.00 29 180.50 10 19.35
2021-04-12 1707 197985 237 35691065 181.00 181.00 180.00 180.00 0.50 -0.28% 180.00 35 180.50 11 19.29
2021-04-13 1707 190259 237 34190843 180.00 180.50 179.00 179.00 1.00 -0.56% 179.00 29 179.50 8 19.19
2021-04-14 1707 271042 308 48275886 179.00 180.00 177.00 178.50 0.50 -0.28% 178.50 21 179.00 3 19.13
2021-04-15 1707 108659 160 19413347 180.00 180.00 178.00 179.50 1.00 0.56% 179.00 9 179.50 4 19.24
2021-04-16 1707 143411 179 25718605 179.00 180.00 178.50 179.50 0.00 0% 179.50 3 180.00 34 19.24
2021-04-19 1707 255653 311 45743194 179.50 179.50 178.50 178.50 1.00 -0.56% 178.50 31 179.00 1 19.13
2021-04-20 1707 140030 208 25004848 178.50 179.00 178.00 179.00 0.50 0.28% 178.50 16 179.00 22 19.19
2021-04-21 1707 246948 296 43940360 179.00 179.00 177.50 177.50 1.50 -0.84% 177.50 29 178.00 8 19.02
2021-04-22 1707 203596 257 36142966 178.00 178.00 177.00 177.00 0.50 -0.28% 177.00 41 177.50 3 18.97
2021-04-23 1707 180964 222 31988630 177.50 177.50 176.00 176.50 0.50 -0.28% 176.50 14 177.00 13 18.92
2021-04-26 1707 254851 336 44873554 176.50 176.50 175.00 176.50 0.00 0% 176.00 22 176.50 3 18.92
2021-04-27 1707 138937 197 24598901 176.50 178.00 176.00 178.00 1.50 0.85% 177.50 5 178.00 20 19.08
2021-04-28 1707 97843 181 17318880 178.00 178.00 176.50 177.50 0.50 -0.28% 177.00 2 177.50 24 19.02
2021-04-29 1707 94649 176 16719728 177.50 177.50 176.00 177.00 0.50 -0.28% 176.00 54 177.00 2 18.97
2021-05-03 1707 206452 276 36247916 177.00 177.00 175.00 175.00 2.00 -1.13% 175.00 19 175.50 1 18.76
2021-05-04 1707 386158 459 66915088 175.00 175.50 172.00 172.50 2.50 -1.43% 172.50 2 173.00 3 18.49
2021-05-05 1707 195742 209 33861685 172.50 174.00 172.50 172.50 0.00 0% 172.50 14 173.00 2 18.49
2021-05-06 1707 222005 278 38142836 172.50 173.00 170.50 172.00 0.50 -0.29% 171.50 8 172.00 2 18.44
2021-05-07 1707 181073 218 31200969 173.00 173.50 171.50 172.50 0.50 0.29% 172.00 58 172.50 2 20.58
2021-05-10 1707 93133 137 16094180 172.50 173.50 172.00 173.00 0.50 0.29% 173.00 3 173.50 5 20.64
2021-05-11 1707 279464 356 47972870 173.00 173.00 171.00 171.00 2.00 -1.16% 171.00 21 171.50 2 20.41
2021-05-12 1707 563160 659 94800913 170.50 170.50 163.00 167.50 3.50 -2.05% 167.00 17 167.50 9 19.99
2021-05-13 1707 238857 341 40049901 167.00 170.00 164.50 167.00 0.50 -0.3% 167.00 13 167.50 3 19.93
2021-05-14 1707 212106 258 35731724 167.00 170.00 167.00 168.50 1.50 0.9% 168.50 12 169.00 2 20.11
2021-05-17 1707 358825 462 59311383 165.50 168.00 164.00 164.50 4.00 -2.37% 164.00 22 164.50 3 19.63
2021-05-18 1707 304720 400 50446062 163.50 167.00 163.50 166.50 2.00 1.22% 166.00 12 167.00 15 19.87
2021-05-19 1707 435050 526 71380142 165.00 165.50 163.00 164.00 2.50 -1.5% 164.00 20 164.50 3 19.57
2021-05-20 1707 292670 290 48163097 164.00 165.50 164.00 164.50 0.50 0.3% 164.50 3 165.00 4 19.63
2021-05-21 1707 183202 231 30497498 165.50 167.50 165.50 166.00 1.50 0.91% 165.50 9 166.00 1 19.81
2021-05-24 1707 201109 320 33159252 166.00 166.00 164.00 164.50 1.50 -0.9% 164.50 6 165.00 1 19.63
2021-05-25 1707 217936 290 36003404 165.00 166.00 164.50 165.00 0.50 0.3% 164.50 66 165.00 2 19.69
2021-05-26 1707 246283 289 40691387 166.50 166.50 164.50 166.00 1.00 0.61% 165.50 2 166.00 6 19.81
2021-05-27 1707 324954 348 53603533 166.00 166.00 164.50 164.50 1.50 -0.9% 164.50 46 165.00 3 19.63
2021-05-28 1707 279802 375 46226390 165.50 166.50 164.50 165.00 0.50 0.3% 165.00 35 165.50 1 19.69
2021-05-31 1707 285981 359 47480215 165.50 167.00 165.00 166.50 1.50 0.91% 166.50 1 167.00 27 19.87
2021-06-01 1707 323865 446 54943865 167.00 171.50 167.00 171.50 5.00 3% 171.00 12 171.50 9 20.47
2021-06-02 1707 234687 291 39878529 171.50 171.50 169.00 170.00 1.50 -0.87% 169.50 4 170.00 1 20.29
2021-06-03 1707 180705 220 30669577 170.00 170.50 169.00 169.50 0.50 -0.29% 169.00 19 170.00 7 20.23
2021-06-04 1707 159552 198 26932332 170.00 170.00 168.00 168.00 1.50 -0.88% 168.00 43 168.50 1 20.05
2021-06-07 1707 162040 212 27172617 168.50 169.00 167.00 168.00 0.00 0% 167.50 4 168.00 2 20.05
2021-06-08 1707 209344 253 35395897 170.50 171.00 168.00 168.50 0.50 0.3% 168.00 37 168.50 3 20.11
2021-06-09 1707 106577 157 17960416 170.00 170.00 168.00 168.00 0.50 -0.3% 168.00 44 169.50 7 20.05
2021-06-10 1707 79974 144 13517778 168.00 169.50 168.00 169.50 1.50 0.89% 168.50 12 169.50 2 20.23
2021-06-11 1707 104831 159 17776799 169.50 170.00 169.00 169.50 0.00 0% 169.50 1 170.00 30 20.23
2021-06-15 1707 132709 181 22582412 170.00 170.50 169.50 170.50 1.00 0.59% 170.00 19 170.50 3 20.35
2021-06-16 1707 177410 232 30158850 170.00 171.00 169.50 170.00 0.50 -0.29% 170.00 8 170.50 1 20.29
2021-06-17 1707 117712 151 19936382 169.50 170.50 168.50 170.00 0.00 0% 169.50 11 170.00 30 20.29
2021-06-18 1707 320338 257 54250591 170.50 171.00 168.50 168.50 1.50 -0.88% 168.50 21 169.50 5 20.11
2021-06-21 1707 126356 173 21245060 168.50 169.50 167.50 167.50 1.00 -0.59% 167.50 14 168.00 3 19.99
2021-06-22 1707 115984 170 19516948 168.00 168.50 168.00 168.50 1.00 0.6% 168.00 1 168.50 3 20.11
2021-06-23 1707 463397 503 79856288 170.00 174.00 170.00 173.00 4.50 2.67% 172.50 9 173.00 13 20.64
2021-06-24 1707 266222 325 46303546 173.50 175.00 172.00 175.00 2.00 1.16% 174.00 6 175.00 64 20.88
2021-06-25 1707 263070 310 46054407 175.00 176.00 173.50 175.00 0.00 0% 174.50 3 175.00 3 20.88
2021-06-28 1707 205266 247 35810812 175.00 175.50 173.50 174.00 1.00 -0.57% 174.00 1 174.50 3 20.76
2021-06-29 1707 225835 251 39080569 173.50 174.00 172.00 174.00 0.00 0% 173.50 3 174.00 12 20.76
2021-06-30 1707 95555 146 16526806 173.00 173.50 172.50 172.50 1.50 -0.86% 172.50 16 173.00 4 20.58
2021-07-01 1707 95990 148 16535839 172.00 173.00 171.50 172.00 0.50 -0.29% 171.50 10 172.50 3 20.53
2021-07-02 1707 52426 102 9025435 172.00 173.00 171.50 172.00 0.00 0% 171.50 8 172.50 10 20.53
2021-07-05 1707 116665 181 20080798 172.50 173.00 171.50 173.00 1.00 0.58% 172.50 1 173.00 17 20.64
2021-07-06 1707 139962 189 24326266 173.50 175.00 172.50 175.00 2.00 1.16% 174.50 6 175.00 23 20.88
2021-07-07 1707 150029 180 26103072 174.00 175.00 173.00 173.50 1.50 -0.86% 173.50 41 174.00 3 20.70
2021-07-08 1707 108887 132 18911805 174.00 175.00 173.00 173.00 0.50 -0.29% 173.00 44 174.00 5 20.64
2021-07-09 1707 172175 181 29839978 173.00 174.50 172.50 173.00 0.00 0% 173.00 33 174.00 5 20.64
2021-07-12 1707 190910 201 33089885 174.00 174.00 172.50 173.50 0.50 0.29% 173.00 2 173.50 4 20.70
2021-07-13 1707 223217 276 38534789 173.50 173.50 172.00 172.00 1.50 -0.86% 171.50 14 172.50 4 20.53
2021-07-14 1707 193427 216 33105514 173.00 173.00 169.00 172.00 0.00 0% 171.50 3 172.00 45 20.53
2021-07-15 1707 83718 132 14359728 172.50 172.50 171.00 171.50 0.50 -0.29% 171.50 5 172.00 40 20.47
2021-07-16 1707 121629 150 20867832 171.00 172.50 171.00 171.00 0.50 -0.29% 171.00 20 171.50 1 20.41
2021-07-19 1707 66605 121 11386020 171.00 171.50 170.00 171.00 0.00 0% 171.00 3 171.50 7 20.41
2021-07-20 1707 111368 149 18972972 170.50 171.00 170.00 170.00 1.00 -0.58% 170.00 19 170.50 4 20.29
2021-07-21 1707 336923 315 57813386 170.00 173.00 169.50 173.00 3.00 1.76% 172.00 3 173.00 29 20.64
2021-07-22 1707 143000 121 24731000 173.00 173.50 172.50 173.50 0.50 0.29% 173.00 2 173.50 17 20.70
2021-07-23 1707 138811 131 23976452 173.50 173.50 172.00 172.50 1.00 -0.58% 172.00 10 173.00 6 20.58
2021-07-26 1707 76714 118 13215284 172.50 173.00 172.00 172.00 0.50 -0.29% 172.00 13 173.00 40 20.53
2021-07-27 1707 126305 140 21694045 172.00 172.00 171.50 171.50 0.50 -0.29% 171.50 41 172.00 8 20.47
2021-07-28 1707 348274 315 59301080 171.50 171.50 169.50 170.50 1.00 -0.58% 170.50 2 171.00 13 20.35
2021-07-29 1707 136002 160 23295601 170.50 172.00 170.50 171.50 1.00 0.59% 171.00 4 171.50 4 20.47
2021-07-30 1707 176071 239 30056869 171.50 172.00 170.00 170.50 1.00 -0.58% 170.00 39 170.50 5 20.35
2021-08-02 1707 306978 364 51464086 166.50 168.50 166.00 168.50 0.00 -1.17% 168.00 13 168.50 6 20.11
2021-08-03 1707 160051 202 26882769 168.50 168.50 167.50 168.00 0.50 -0.3% 168.00 2 168.50 10 20.05
2021-08-04 1707 221464 237 37135875 169.00 169.00 167.00 168.00 0.00 0% 167.50 20 169.00 22 19.40
2021-08-05 1707 144220 176 24316256 168.50 169.00 168.00 169.00 1.00 0.6% 168.50 5 169.00 6 19.52
2021-08-06 1707 104515 137 17609552 169.00 169.50 168.00 168.00 1.00 -0.59% 168.00 55 168.50 3 19.40
2021-08-09 1707 116151 150 19421345 168.00 168.00 166.50 167.00 1.00 -0.6% 167.00 44 167.50 2 19.28
2021-08-10 1707 88663 152 14746221 167.00 167.00 166.00 166.50 0.50 -0.3% 166.00 61 166.50 2 19.23
2021-08-11 1707 261862 210 43469353 167.50 167.50 165.00 165.50 1.00 -0.6% 165.50 3 166.00 3 19.11
2021-08-12 1707 70775 88 11799068 166.00 167.00 166.00 167.00 1.50 0.91% 166.50 11 167.00 8 19.28
2021-08-13 1707 214944 283 35529135 167.00 167.00 164.00 165.00 2.00 -1.2% 164.50 4 165.00 1 19.05
2021-08-16 1707 101981 131 16801883 165.50 166.50 164.00 164.50 0.50 -0.3% 164.00 30 165.00 3 19.00
2021-08-17 1707 125261 178 20551029 164.50 165.00 163.50 163.50 1.00 -0.61% 163.50 35 164.00 3 18.88
2021-08-18 1707 193617 209 31546774 163.50 164.50 162.00 164.50 1.00 0.61% 164.00 3 164.50 3 19.00
2021-08-19 1707 134192 203 21922414 165.00 165.00 162.50 162.50 2.00 -1.22% 162.50 21 164.00 5 18.76
2021-08-20 1707 83752 133 13650154 164.00 164.00 162.50 162.50 0.00 0% 162.50 23 163.00 6 18.76
2021-08-23 1707 52198 116 8535601 162.50 164.00 162.50 164.00 1.50 0.92% 163.50 14 164.00 6 18.94
2021-08-24 1707 77514 106 12758060 165.00 165.00 164.00 165.00 1.00 0.61% 164.00 9 165.00 8 19.05
2021-08-25 1707 41402 93 6809155 165.00 165.00 164.00 164.00 1.00 -0.61% 164.00 15 165.00 7 18.94
2021-08-26 1707 67562 111 11123099 164.50 165.00 164.00 165.00 1.00 0.61% 164.50 1 165.00 17 19.05
2021-08-27 1707 84656 122 13949903 165.50 165.50 164.00 164.50 0.50 -0.3% 164.50 2 165.00 3 19.00
2021-08-30 1707 56608 110 9316592 165.00 165.00 164.00 164.00 0.50 -0.3% 164.00 20 165.00 15 18.94
2021-08-31 1707 391419 388 63471502 164.00 164.00 160.50 163.00 1.00 -0.61% 162.50 4 163.00 11 18.82
2021-09-01 1707 86410 131 14134792 163.50 164.00 163.00 164.00 1.00 0.61% 163.50 5 164.00 7 18.94
2021-09-02 1707 102651 144 16777460 164.00 164.00 163.00 164.00 0.00 0% 163.50 1 164.00 7 18.94
2021-09-03 1707 74703 113 12193801 164.50 164.50 162.00 164.00 0.00 0% 163.50 7 164.00 12 18.94
2021-09-06 1707 89875 129 14759264 164.00 165.00 163.50 164.00 0.00 0% 163.50 3 164.50 7 18.94
2021-09-07 1707 57327 92 9399857 164.00 164.50 163.50 163.50 0.50 -0.3% 163.50 20 164.00 1 18.88
2021-09-08 1707 72130 135 11774081 164.00 164.00 162.50 162.50 1.00 -0.61% 162.50 4 163.50 1 18.76
2021-09-09 1707 81730 113 13313673 163.50 163.50 162.00 163.00 0.50 0.31% 162.50 10 163.50 9 18.82
2021-09-10 1707 57810 112 9400151 163.00 163.00 162.00 163.00 0.00 0% 162.50 2 163.00 31 18.82
2021-09-13 1707 44316 88 7217954 163.00 163.50 162.50 163.50 0.50 0.31% 163.00 2 164.00 14 18.88
2021-09-14 1707 31010 86 5067515 163.00 164.00 163.00 164.00 0.50 0.31% 163.50 2 164.00 17 18.94
2021-09-15 1707 65802 108 10698692 164.00 164.00 162.00 162.00 2.00 -1.22% 162.00 46 163.00 1 18.71
2021-09-16 1707 49784 100 8083843 162.50 163.00 162.00 162.50 0.50 0.31% 162.00 36 163.00 2 18.76
2021-09-17 1707 76000 56 12375000 163.00 163.50 162.50 162.50 0.00 0% 162.50 8 164.00 19 18.76
2021-09-22 1707 64234 157 10380528 162.50 162.50 161.00 161.00 1.50 -0.92% 161.00 58 161.50 1 18.59
2021-09-23 1707 70315 130 11380994 161.00 162.50 161.00 161.50 0.50 0.31% 161.50 13 162.00 1 18.65
2021-09-24 1707 38259 77 6221576 162.50 163.00 162.50 162.50 1.00 0.62% 162.00 14 162.50 1 18.76
2021-09-27 1707 66661 126 10886082 162.50 163.50 162.50 163.50 1.00 0.62% 163.00 21 163.50 6 18.88
2021-09-28 1707 49625 67 8089932 163.00 163.50 163.00 163.00 0.50 -0.31% 163.00 10 163.50 7 18.82
2021-09-29 1707 87354 151 14148039 162.00 163.00 161.50 161.50 1.50 -0.92% 161.50 7 162.00 1 18.65
2021-09-30 1707 65774 94 10658534 161.50 162.50 161.50 162.00 0.50 0.31% 162.00 12 162.50 9 18.71
2021-10-01 1707 262102 365 42007161 161.00 161.50 159.00 159.50 2.50 -1.54% 159.50 22 160.00 2 18.42
2021-10-04 1707 66222 109 10623002 159.50 161.00 159.50 161.00 1.50 0.94% 160.00 12 161.00 16 18.59
2021-10-05 1707 72630 106 11691359 160.00 162.00 160.00 162.00 1.00 0.62% 161.50 1 162.00 2 18.71
2021-10-06 1707 53129 87 8541161 162.00 162.00 160.00 160.50 1.50 -0.93% 160.50 9 161.00 2 18.53
2021-10-07 1707 41594 94 6715591 161.50 162.00 161.00 161.50 1.00 0.62% 161.00 4 162.00 10 18.65
2021-10-08 1707 26749 98 4312507 161.50 162.00 160.50 161.50 0.00 0% 161.00 8 161.50 1 18.65
2021-10-12 1707 76827 126 12319061 161.00 161.50 160.00 160.50 1.00 -0.62% 160.00 22 160.50 1 18.53
2021-10-13 1707 71219 118 11405737 160.50 161.00 159.50 159.50 1.00 -0.62% 159.50 9 160.00 1 18.42
2021-10-14 1707 61081 109 9756370 160.00 160.50 159.50 159.50 0.00 0% 159.50 11 160.00 4 18.42
2021-10-15 1707 56164 91 8996065 160.00 160.50 160.00 160.00 0.50 0.31% 160.00 3 160.50 13 18.48
2021-10-18 1707 50715 92 8134083 160.00 161.00 160.00 160.00 0.00 0% 160.00 21 161.00 18 18.48
2021-10-19 1707 36999 88 5945244 161.00 161.50 160.50 160.50 0.50 0.31% 160.50 2 161.00 8 18.53
2021-10-20 1707 78436 123 12633507 161.50 162.00 160.00 162.00 1.50 0.93% 161.50 2 162.00 12 18.71
2021-10-21 1707 292330 276 47332997 162.00 163.00 160.00 163.00 1.00 0.62% 162.50 3 163.00 6 18.82
2021-10-22 1707 48588 96 7876568 162.50 163.00 161.00 162.50 0.50 -0.31% 162.00 1 163.00 10 18.76
2021-10-25 1707 13877 55 2249100 162.50 162.50 161.50 162.00 0.50 -0.31% 162.00 6 162.50 5 18.71
2021-10-26 1707 51773 75 8405566 162.00 162.50 162.00 162.00 0.00 0% 162.00 14 162.50 3 18.71
2021-10-27 1707 32277 48 5213388 161.50 162.00 161.00 161.50 0.50 -0.31% 161.50 19 162.00 7 18.65
2021-10-28 1707 35845 72 5794275 162.00 162.00 161.00 161.50 0.00 0% 161.50 4 162.50 4 18.65
2021-10-29 1707 58040 99 9349652 161.50 162.00 160.50 162.00 0.50 0.31% 161.50 2 162.00 5 18.71
2021-11-01 1707 43857 122 7078960 161.50 162.00 161.00 161.50 0.50 -0.31% 161.50 5 162.00 11 18.65
2021-11-02 1707 33926 79 5480067 162.00 162.00 161.50 161.50 0.00 0% 161.00 11 161.50 1 18.65
2021-11-03 1707 64300 102 10348840 161.50 161.50 160.50 160.50 1.00 -0.62% 160.50 40 161.00 1 18.53
2021-11-04 1707 47200 108 7596201 161.00 161.50 160.50 160.50 0.00 0% 160.50 20 161.00 3 18.55
2021-11-05 1707 51328 91 8242707 161.00 161.00 160.50 160.50 0.00 0% 160.50 8 161.00 5 18.55
2021-11-08 1707 72178 123 11580603 160.00 161.00 160.00 161.00 0.50 0.31% 160.50 5 161.00 9 18.61
2021-11-09 1707 126166 167 20225524 160.50 161.00 160.00 160.50 0.50 -0.31% 160.00 73 160.50 16 18.55
2021-11-10 1707 67303 121 10791784 160.50 161.00 160.00 160.00 0.50 -0.31% 160.00 45 160.50 2 18.50
2021-11-11 1707 55503 89 8928808 160.00 161.50 160.00 161.00 1.00 0.63% 161.00 3 161.50 6 18.61
2021-11-12 1707 53645 96 8631827 160.50 161.50 160.50 160.50 0.50 -0.31% 160.50 31 161.00 11 18.55
2021-11-15 1707 108500 127 17543467 161.50 162.50 161.00 162.50 2.00 1.25% 162.00 1 162.50 18 18.79
2021-11-16 1707 61282 92 9926488 162.00 162.50 161.50 162.50 0.00 0% 161.50 17 162.50 10 18.79
2021-11-17 1707 136025 142 22059029 162.00 163.00 161.00 163.00 0.50 0.31% 162.50 37 163.00 4 18.84
2021-11-18 1707 158385 208 25953029 163.00 164.50 162.50 164.50 1.50 0.92% 164.00 26 164.50 6 19.02
2021-11-19 1707 139625 189 23060508 164.50 166.00 164.50 165.50 1.00 0.61% 165.00 38 165.50 1 19.13
2021-11-22 1707 79224 113 13065990 165.50 165.50 164.50 165.00 0.50 -0.3% 165.00 15 165.50 12 19.08
2021-11-23 1707 85045 108 13883841 165.00 165.00 162.50 163.00 2.00 -1.21% 163.00 2 163.50 6 18.84
2021-11-24 1707 78525 103 12852402 164.00 164.00 163.00 164.00 1.00 0.61% 164.00 7 164.50 6 18.96
2021-11-25 1707 71120 97 11608204 164.00 164.00 162.50 163.00 1.00 -0.61% 163.00 3 164.00 9 18.84
2021-11-26 1707 61563 95 9981848 163.50 163.50 161.50 161.50 1.50 -0.92% 161.00 19 161.50 3 18.67
2021-11-29 1707 66969 90 10793798 161.00 162.00 160.50 162.00 0.50 0.31% 161.50 11 162.00 2 18.73
2021-11-30 1707 80879 85 13062911 162.00 162.50 161.00 161.00 1.00 -0.62% 161.00 20 163.00 20 18.61
2021-12-01 1707 48351 90 7810494 162.00 162.50 161.00 162.50 1.50 0.93% 162.00 1 162.50 7 18.79
2021-12-02 1707 36040 66 5818123 162.00 162.00 161.00 161.00 1.50 -0.92% 161.00 23 161.50 1 18.61
2021-12-03 1707 87436 106 14213645 161.00 163.50 161.00 163.50 2.50 1.55% 162.00 3 163.50 3 18.90
2021-12-06 1707 49075 78 7991793 163.00 163.50 162.50 163.00 0.50 -0.31% 163.00 3 163.50 8 18.84
2021-12-07 1707 76688 118 12437011 162.00 163.00 161.50 162.00 1.00 -0.61% 162.00 5 162.50 2 18.73
2021-12-08 1707 46839 96 7581913 162.50 162.50 161.50 161.50 0.50 -0.31% 161.50 6 162.50 3 18.67
2021-12-09 1707 177014 211 28972794 163.00 164.50 163.00 163.00 1.50 0.93% 163.00 8 163.50 6 18.84
2021-12-10 1707 61361 199 9978343 163.00 163.50 162.00 163.00 0.00 0% 162.50 8 163.00 2 18.84
2021-12-13 1707 43771 80 7131707 164.50 164.50 162.00 162.00 1.00 -0.61% 162.00 19 163.00 8 18.73
2021-12-14 1707 46102 372 7443691 162.00 162.00 161.00 161.00 1.00 -0.62% 161.00 19 162.00 10 18.61
2021-12-15 1707 111850 133 18083259 161.00 163.00 161.00 161.50 0.50 0.31% 161.00 18 161.50 1 18.67
2021-12-16 1707 52977 84 8549169 161.50 162.00 161.00 161.00 0.50 -0.31% 161.00 51 161.50 2 18.61
2021-12-17 1707 158373 188 25489775 161.00 161.50 160.50 161.50 0.50 0.31% 161.00 2 162.00 4 18.67
2021-12-20 1707 119416 163 19182113 161.50 161.50 160.00 160.50 1.00 -0.62% 160.50 9 161.00 5 18.55
2021-12-21 1707 65782 115 10587568 160.50 161.50 160.50 160.50 0.00 0% 160.50 41 161.00 1 18.55
2021-12-22 1707 82006 117 13180514 161.50 161.50 160.50 161.00 0.50 0.31% 160.50 28 161.00 3 18.61
2021-12-23 1707 66573 134 10698066 161.00 161.00 160.50 161.00 0.00 0% 160.50 46 161.00 27 18.61
2021-12-24 1707 178554 232 28618479 160.50 161.00 160.00 160.50 0.50 -0.31% 160.50 4 161.00 46 18.55
2021-12-27 1707 201714 253 32289532 161.00 161.00 160.00 160.00 0.50 -0.31% 160.00 32 160.50 74 18.50
2021-12-28 1707 104796 162 16795233 160.00 161.00 160.00 161.00 1.00 0.63% 160.50 6 161.00 21 18.61
2021-12-29 1707 78288 151 12589784 161.00 161.50 160.00 161.50 0.50 0.31% 161.00 11 161.50 6 18.67
2021-12-30 1707 149128 192 23965728 162.00 162.00 160.00 160.00 1.50 -0.93% 160.00 81 160.50 2 18.50