台肥(1722)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　　　54.70
0
0%		54.40
-0.3
-0.55%		 54.10
-0.3
-0.55%		54.50
0.4
0.74%		 　54.50
0
0%		53.40
-1.1
-2.02%		53.00
-0.4
-0.75%		53.10
0.1
0.19%		52.70
-0.4
-0.75%		 　52.40
-0.3
-0.57%		52.60
0.2
0.38%		51.50
-1.1
-2.09%		51.50
0
0%		51.10
-0.4
-0.78%		 　51.20
0.1
0.2%		50.50
-0.7
-1.37%		50.90
0.4
0.79%		50.30
-0.6
-1.18%		50.30
0
0%		 52.46
2 月　51.30
1
1.99%		51.10
-0.2
-0.39%		51.00
-0.1
-0.2%		 　　　　　　　　　　　52.50
1.5
2.94%		52.70
0.2
0.38%		52.90
0.2
0.38%		 　　53.80
0.9
1.7%		 53.50
-0.3
-0.56%		 52.78
3 月　53.10
-0.4
-0.75%		53.30
0.2
0.38%		53.10
-0.2
-0.38%		53.10
0
0%		 　53.20
0.1
0.19%		53.30
0.1
0.19%		53.40
0.1
0.19%		53.80
0.4
0.75%		53.90
0.1
0.19%		 　54.00
0.1
0.19%		53.90
-0.1
-0.19%		54.00
0.1
0.19%		55.60
1.6
2.96%		54.60
-1
-1.8%		 　54.90
0.3
0.55%		53.80
-1.1
-2%		54.00
0.2
0.37%		54.00
0
0%		54.50
0.5
0.93%		 　55.10
0.6
1.1%		56.30
1.2
2.18%		 54.17
4 月56.20
-0.1
-0.18%		 　　　56.80
0.6
1.07%		57.00
0.2
0.35%		58.20
1.2
2.11%		58.30
0.1
0.17%		 　58.30
0
0%		58.00
-0.3
-0.51%		57.70
-0.3
-0.52%		58.10
0.4
0.69%		58.50
0.4
0.69%		 　61.30
2.8
4.79%		60.30
-1
-1.63%		61.20
0.9
1.49%		59.90
-1.3
-2.12%		60.00
0.1
0.17%		 　60.50
0.5
0.83%		61.50
1
1.65%		61.50
0
0%		61.00
-0.5
-0.81%		 59.28
5 月　　60.40
-0.6
-0.98%		57.20
-3.2
-5.3%		57.80
0.6
1.05%		59.00
1.2
2.08%		60.30
1.3
2.2%		 　62.30
2
3.32%		60.00
-2.3
-3.69%		56.50
-3.5
-5.83%		56.20
-0.3
-0.53%		56.20
0
0%		 　54.00
-2.2
-3.91%		55.60
1.6
2.96%		55.70
0.1
0.18%		55.00
-0.7
-1.26%		55.30
0.3
0.55%		 　55.00
-0.3
-0.54%		55.70
0.7
1.27%		55.90
0.2
0.36%		55.60
-0.3
-0.54%		55.70
0.1
0.18%		 55.40
-0.3
-0.54%		56.8
6 月56.10
0.7
1.26%		56.60
0.5
0.89%		57.30
0.7
1.24%		56.80
-0.5
-0.87%		 　56.50
-0.3
-0.53%		56.50
0
0%		56.50
0
0%		57.00
0.5
0.88%		56.90
-0.1
-0.18%		 　　57.50
0.6
1.05%		57.10
-0.4
-0.7%		58.50
1.4
2.45%		57.10
-1.4
-2.39%		 　57.10
0
0%		57.30
0.2
0.35%		58.30
1
1.75%		58.60
0.3
0.51%		58.70
0.1
0.17%		 　58.40
-0.3
-0.51%		58.00
-0.4
-0.68%		58.90
0.9
1.55%		 57.45
7 月58.50
-0.4
-0.68%		58.60
0.1
0.17%		 　58.70
0.1
0.17%		59.00
0.3
0.51%		58.70
-0.3
-0.51%		58.90
0.2
0.34%		57.80
-1.1
-1.87%		 　58.20
0.4
0.69%		58.50
0.3
0.52%		58.10
-0.4
-0.68%		58.90
0.8
1.38%		59.50
0.6
1.02%		 　59.70
0.2
0.34%		59.10
-0.6
-1.01%		60.00
0.9
1.52%		61.30
1.3
2.17%		60.20
-1.1
-1.79%		 　59.60
-0.6
-1%		59.10
-0.5
-0.84%		58.70
-0.4
-0.68%		59.60
0.9
1.53%		59.80
0.2
0.34%		 59.14
8 月　60.20
0.4
0.67%		60.10
-0.1
-0.17%		60.10
0
0%		59.80
-0.3
-0.5%		59.40
-0.4
-0.67%		 　58.70
-0.7
-1.18%		58.20
-0.5
-0.85%		58.30
0.1
0.17%		58.20
-0.1
-0.17%		57.80
-0.4
-0.69%		 　57.30
-0.5
-0.87%		57.40
0.1
0.17%		58.00
0.6
1.05%		57.10
-0.9
-1.55%		56.50
-0.6
-1.05%		 　57.40
0.9
1.59%		57.40
0
0%		57.80
0.4
0.7%		57.80
0
0%		57.80
0
0%		 　55.60
-2.2
-3.81%		56.50
0.9
1.62%		57.94
9 月56.40
-0.1
-0.18%		56.00
-0.4
-0.71%		56.30
0.3
0.54%		 　56.10
-0.2
-0.36%		56.00
-0.1
-0.18%		55.80
-0.2
-0.36%		55.50
-0.3
-0.54%		56.10
0.6
1.08%		 　57.30
1.2
2.14%		57.80
0.5
0.87%		58.90
1.1
1.9%		58.90
0
0%		58.90
0
0%		 　　　58.80
-0.1
-0.17%		61.00
2.2
3.74%		60.60
-0.4
-0.66%		 　61.70
1.1
1.82%		63.10
1.4
2.27%		65.10
2
3.17%		67.80
2.7
4.15%		 59.1
10 月65.60
-2.2
-3.24%		 　69.50
3.9
5.95%		70.00
0.5
0.72%		71.00
1
1.43%		70.00
-1
-1.41%		69.90
-0.1
-0.14%		 　　69.60
-0.3
-0.43%		70.30
0.7
1.01%		67.00
-3.3
-4.69%		67.50
0.5
0.75%		 　67.70
0.2
0.3%		70.00
2.3
3.4%		69.20
-0.8
-1.14%		70.40
1.2
1.73%		69.30
-1.1
-1.56%		 　70.20
0.9
1.3%		70.20
0
0%		68.80
-1.4
-1.99%		69.10
0.3
0.44%		67.90
-1.2
-1.74%		 69.12
11 月68.40
0.5
0.74%		67.40
-1
-1.46%		67.50
0.1
0.15%		67.40
-0.1
-0.15%		68.50
1.1
1.63%		 　69.80
1.3
1.9%		71.80
2
2.87%		71.70
-0.1
-0.14%		71.40
-0.3
-0.42%		70.80
-0.6
-0.84%		 　69.50
-1.3
-1.84%		68.70
-0.8
-1.15%		67.80
-0.9
-1.31%		69.00
1.2
1.77%		68.70
-0.3
-0.43%		 　68.90
0.2
0.29%		69.40
0.5
0.73%		70.60
1.2
1.73%		70.30
-0.3
-0.42%		70.50
0.2
0.28%		 　68.50
-2
-2.84%		68.30
-0.2
-0.29%		 69.27
12 月68.60
0.3
0.44%		67.80
-0.8
-1.17%		68.60
0.8
1.18%		 　68.50
-0.1
-0.15%		68.50
0
0%		69.10
0.6
0.88%		68.50
-0.6
-0.87%		68.20
-0.3
-0.44%		 　69.00
0.8
1.17%		69.10
0.1
0.14%		69.30
0.2
0.29%		69.30
0
0%		70.50
1.2
1.73%		 　69.30
-1.2
-1.7%		70.00
0.7
1.01%		69.50
-0.5
-0.71%		69.10
-0.4
-0.58%		68.70
-0.4
-0.58%		 　68.90
0.2
0.29%		68.90
0
0%		69.80
0.9
1.31%		70.00
0.2
0.29%		　69.03

說明:最高漲幅:5.95%最低跌幅:-5.83% 最高價:71.80最低價:50.30平均價:59.98,灰色底表示週末,漲148天(107.6)元,跌129天(-87.2)元,平盤25天
6%=2,5%=2,4%=2,3%=9,2%=32,1%=54,0%=72,-0%=1,-1%=2,-2%=4,-3%=5,-4%=17,-5%=28,-6%=72,

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 1722 3611189 1389 196257430 54.30 54.90 53.50 54.70 0.50 0% 54.70 46 54.80 64 20.56
2021-01-05 1722 2044486 1080 111388671 54.30 54.90 54.10 54.40 0.30 -0.55% 54.40 7 54.50 6 20.45
2021-01-07 1722 1656507 750 89337214 53.80 54.20 53.70 54.10 0.30 -0.55% 54.00 86 54.10 57 20.34
2021-01-08 1722 3053957 1268 165618313 54.30 54.50 53.70 54.50 0.40 0.74% 54.40 17 54.50 10 20.49
2021-01-11 1722 2642321 816 143706719 54.50 54.70 54.10 54.50 0.00 0% 54.40 10 54.50 25 20.49
2021-01-12 1722 3843943 1301 206784348 54.10 54.40 53.40 53.40 1.10 -2.02% 53.40 52 53.50 3 20.08
2021-01-13 1722 8179728 2176 432797844 53.30 53.70 52.40 53.00 0.40 -0.75% 52.90 136 53.00 44 19.92
2021-01-14 1722 3231593 1128 171179521 53.10 53.30 52.70 53.10 0.10 0.19% 53.10 12 53.20 49 19.96
2021-01-15 1722 5955402 1995 313626061 52.90 53.50 52.20 52.70 0.40 -0.75% 52.60 4 52.70 127 19.81
2021-01-18 1722 3610955 1384 188049547 52.20 52.40 51.80 52.40 0.30 -0.57% 52.20 5 52.40 39 19.70
2021-01-19 1722 1708796 813 89616862 52.40 52.70 52.20 52.60 0.20 0.38% 52.50 25 52.60 49 19.77
2021-01-20 1722 5204691 2163 268666745 52.20 52.20 51.20 51.50 1.10 -2.09% 51.50 1 51.60 37 19.36
2021-01-21 1722 2852742 1292 146799466 51.50 51.90 51.10 51.50 0.00 0% 51.50 49 51.60 41 19.36
2021-01-22 1722 3012466 1184 153973589 51.60 51.60 50.90 51.10 0.40 -0.78% 51.00 40 51.10 22 19.21
2021-01-25 1722 1184736 650 60624664 51.20 51.50 50.90 51.20 0.10 0.2% 51.20 65 51.30 2 19.25
2021-01-26 1722 2704056 1643 137257056 51.10 51.20 50.50 50.50 0.70 -1.37% 50.50 178 50.60 9 18.98
2021-01-27 1722 1228729 605 62605588 50.60 51.10 50.60 50.90 0.40 0.79% 50.90 181 51.00 129 19.14
2021-01-28 1722 2575437 1331 129578215 50.50 50.70 50.10 50.30 0.60 -1.18% 50.30 60 50.40 39 18.91
2021-01-29 1722 2281277 941 114614639 50.30 50.50 50.00 50.30 0.00 0% 50.20 3 50.30 7 18.91
2021-02-02 1722 1894012 1108 96740084 50.30 51.50 50.20 51.30 0.80 1.99% 51.30 16 51.40 83 19.29
2021-02-03 1722 1415323 681 72104950 51.00 51.30 50.70 51.10 0.20 -0.39% 51.10 46 51.20 7 19.21
2021-02-04 1722 1340819 704 68229836 50.90 51.00 50.70 51.00 0.10 -0.2% 50.90 8 51.00 143 19.17
2021-02-17 1722 4137518 1979 215268738 51.30 52.50 51.30 52.50 1.30 2.94% 52.40 4 52.50 28 19.74
2021-02-18 1722 2417871 1435 127196421 52.10 53.20 52.10 52.70 0.20 0.38% 52.60 74 52.70 15 19.81
2021-02-19 1722 1835044 1081 95982170 52.30 52.90 52.00 52.90 0.20 0.38% 52.80 55 52.90 33 19.89
2021-02-23 1722 5998837 2173 322033884 53.20 54.20 52.90 53.80 0.70 1.7% 53.70 87 53.80 28 20.23
2021-02-25 1722 2472252 1149 132099651 53.10 53.80 53.10 53.50 0.20 -0.56% 53.50 20 53.60 44 20.11
2021-03-02 1722 1627060 759 86839420 53.50 53.90 53.00 53.10 0.30 -0.75% 53.00 39 53.10 12 19.96
2021-03-03 1722 6661132 1941 356345107 53.50 54.10 52.80 53.30 0.20 0.38% 53.20 61 53.30 42 20.04
2021-03-04 1722 2891020 1242 152972943 53.10 53.50 52.40 53.10 0.20 -0.38% 52.90 11 53.10 31 19.96
2021-03-05 1722 1498149 952 79131053 52.70 53.20 52.40 53.10 0.00 0% 53.00 1 53.10 22 19.96
2021-03-08 1722 3366223 1142 180074204 53.30 54.00 52.90 53.20 0.10 0.19% 53.10 25 53.20 54 20.00
2021-03-09 1722 2864162 1667 152127066 53.40 53.60 52.70 53.30 0.10 0.19% 53.30 36 53.40 28 20.04
2021-03-10 1722 1298633 709 69205252 53.40 53.60 53.10 53.40 0.10 0.19% 53.30 3 53.40 113 20.08
2021-03-11 1722 2101902 1357 113008427 53.50 54.00 53.40 53.80 0.40 0.75% 53.70 20 53.80 83 20.23
2021-03-12 1722 1805834 925 97000377 53.90 54.00 53.10 53.90 0.10 0.19% 53.80 7 53.90 102 20.26
2021-03-15 1722 2169707 996 117003934 53.70 54.10 53.60 54.00 0.10 0.19% 54.00 8 54.10 91 20.30
2021-03-16 1722 2279680 917 123298335 54.10 54.30 53.90 53.90 0.10 -0.19% 53.90 79 54.00 62 20.26
2021-03-17 1722 2289429 982 123845873 53.90 54.40 53.80 54.00 0.10 0.19% 53.90 91 54.00 146 20.30
2021-03-18 1722 7979135 3431 440410156 54.40 55.70 54.40 55.60 1.60 2.96% 55.60 175 55.70 162 20.90
2021-03-19 1722 4737874 2152 259769478 55.00 55.30 54.50 54.60 1.00 -1.8% 54.60 39 54.70 11 20.53
2021-03-22 1722 2148200 1029 117160769 54.40 55.00 54.00 54.90 0.30 0.55% 54.80 10 54.90 26 20.64
2021-03-23 1722 3899135 1520 210622272 54.80 54.90 53.50 53.80 1.10 -2% 53.80 14 53.90 4 20.23
2021-03-24 1722 1460049 756 78642476 54.00 54.10 53.60 54.00 0.20 0.37% 53.90 22 54.00 117 20.30
2021-03-25 1722 1240580 560 67031125 53.80 54.30 53.80 54.00 0.00 0% 53.90 135 54.00 2 20.30
2021-03-26 1722 1830541 805 99085694 54.20 54.50 53.90 54.50 0.50 0.93% 54.40 90 54.50 90 20.49
2021-03-29 1722 2165875 1106 118511599 54.50 55.10 54.40 55.10 0.60 1.1% 55.00 30 55.10 81 20.71
2021-03-30 1722 5290899 2405 295946644 55.10 56.50 54.80 56.30 1.20 2.18% 56.30 42 56.40 173 21.17
2021-04-01 1722 2516247 1152 141682623 56.50 56.80 55.90 56.20 0.30 -0.18% 56.20 12 56.30 41 22.48
2021-04-06 1722 6096841 2585 345605199 56.80 57.40 55.90 56.80 0.60 1.07% 56.80 116 56.90 175 22.72
2021-04-07 1722 5066291 1393 287415524 56.80 57.20 56.40 57.00 0.20 0.35% 56.80 206 57.00 150 22.80
2021-04-08 1722 9186932 3905 533167884 57.00 58.90 56.70 58.20 1.20 2.11% 58.20 120 58.30 65 23.28
2021-04-09 1722 4997195 2297 291308397 58.20 58.60 57.70 58.30 0.10 0.17% 58.30 304 58.40 101 23.32
2021-04-12 1722 4398568 1808 255080583 58.20 58.40 57.60 58.30 0.00 0% 58.30 203 58.40 57 23.32
2021-04-13 1722 5964886 1985 345705060 58.00 58.60 57.60 58.00 0.30 -0.51% 58.00 119 58.10 19 23.20
2021-04-14 1722 6177674 2554 353221242 58.00 58.00 56.70 57.70 0.30 -0.52% 57.60 13 57.80 126 23.08
2021-04-15 1722 3400981 1464 196959931 57.70 58.20 57.40 58.10 0.40 0.69% 58.10 149 58.20 198 23.24
2021-04-16 1722 4743797 1656 277102898 58.20 58.80 57.90 58.50 0.40 0.69% 58.40 236 58.50 44 23.40
2021-04-19 1722 13512846 5628 817484279 58.50 61.30 58.50 61.30 2.80 4.79% 61.20 22 61.30 128 24.52
2021-04-20 1722 13688212 5196 820028537 61.30 61.30 59.00 60.30 1.00 -1.63% 60.30 18 60.40 41 24.12
2021-04-21 1722 10007095 4101 609261246 60.50 61.50 60.10 61.20 0.90 1.49% 61.10 160 61.20 47 24.48
2021-04-22 1722 13168211 4681 793169626 61.20 61.50 58.90 59.90 1.30 -2.12% 59.90 9 60.00 323 23.96
2021-04-23 1722 7261353 2488 434775694 59.80 60.70 59.50 60.00 0.10 0.17% 59.90 113 60.00 16 24.00
2021-04-26 1722 4949121 2234 297312822 60.40 60.50 59.70 60.50 0.50 0.83% 60.40 213 60.50 150 24.20
2021-04-27 1722 7549458 2882 461172997 60.50 61.50 60.50 61.50 1.00 1.65% 61.40 268 61.50 748 24.60
2021-04-28 1722 8395071 3242 517290749 61.50 62.80 60.60 61.50 0.00 0% 61.50 85 61.60 109 24.60
2021-04-29 1722 7003497 2376 426041688 61.30 61.70 60.10 61.00 0.50 -0.81% 61.00 208 61.10 54 24.40
2021-05-03 1722 5615052 2448 339890601 61.00 61.40 60.00 60.40 0.60 -0.98% 60.40 83 60.50 51 24.16
2021-05-04 1722 9773629 3817 566682815 60.40 60.80 56.80 57.20 3.20 -5.3% 57.20 165 57.30 42 22.88
2021-05-05 1722 5410442 1864 314698607 57.50 58.80 57.30 57.80 0.60 1.05% 57.80 37 57.90 19 23.12
2021-05-06 1722 3653650 1504 214691573 58.00 59.20 58.00 59.00 1.20 2.08% 59.00 6 59.10 51 23.60
2021-05-07 1722 4446829 2148 266669586 59.60 60.30 59.50 60.30 1.30 2.2% 60.20 1 60.30 65 24.12
2021-05-10 1722 7731479 3459 477485604 60.50 62.50 60.30 62.30 2.00 3.32% 62.20 24 62.30 100 24.92
2021-05-11 1722 7961487 4164 485171029 61.60 62.70 59.10 60.00 2.30 -3.69% 59.90 6 60.00 30 24.00
2021-05-12 1722 12441370 5860 707796285 59.50 59.90 54.20 56.50 3.50 -5.83% 56.40 40 56.50 57 22.60
2021-05-13 1722 8749866 3231 494678494 55.30 57.60 55.10 56.20 0.30 -0.53% 56.20 21 56.30 5 22.48
2021-05-14 1722 4094799 2177 232262132 57.00 57.60 55.70 56.20 0.00 0% 56.20 23 56.30 8 27.28
2021-05-17 1722 7282921 2865 392020891 53.00 55.30 52.70 54.00 2.20 -3.91% 53.90 66 54.00 14 26.21
2021-05-18 1722 4518432 1668 249658717 53.90 56.10 53.90 55.60 1.60 2.96% 55.60 21 55.70 1 26.99
2021-05-19 1722 1735564 889 96603316 55.50 56.20 55.10 55.70 0.10 0.18% 55.60 3 55.80 13 27.04
2021-05-20 1722 2445992 1370 135057713 56.00 56.00 54.70 55.00 0.70 -1.26% 54.90 1 55.10 7 26.70
2021-05-21 1722 1328489 729 73666476 55.60 56.20 54.80 55.30 0.30 0.55% 55.30 32 55.40 30 26.84
2021-05-24 1722 1356072 680 74654454 55.20 55.30 54.70 55.00 0.30 -0.54% 55.00 57 55.20 16 26.70
2021-05-25 1722 1568288 800 87273338 55.20 56.10 55.10 55.70 0.70 1.27% 55.70 2 55.80 16 27.04
2021-05-26 1722 1234073 649 68694978 55.50 55.90 55.40 55.90 0.20 0.36% 55.70 5 56.00 55 27.14
2021-05-27 1722 2073679 727 115276346 55.80 55.90 55.30 55.60 0.30 -0.54% 55.50 62 55.70 13 26.99
2021-05-28 1722 2024637 984 113063735 55.60 56.10 55.60 55.70 0.10 0.18% 55.70 81 55.80 15 27.04
2021-05-31 1722 3150811 1976 175351582 55.80 56.30 55.20 55.40 0.30 -0.54% 55.40 36 55.50 5 26.89
2021-06-01 1722 1707909 982 94992829 55.50 56.20 55.30 56.10 0.70 1.26% 56.00 20 56.10 7 27.23
2021-06-02 1722 2227373 1363 125354227 56.10 56.60 55.70 56.60 0.50 0.89% 56.50 25 56.60 34 27.48
2021-06-03 1722 2556317 1027 145867412 56.80 57.50 56.50 57.30 0.70 1.24% 57.20 30 57.30 10 27.82
2021-06-04 1722 1274973 691 72513682 57.00 57.30 56.60 56.80 0.50 -0.87% 56.80 29 56.90 10 27.57
2021-06-07 1722 2037892 767 114901496 57.00 57.00 55.70 56.50 0.30 -0.53% 56.40 4 56.50 16 27.43
2021-06-08 1722 694583 409 39366129 56.80 56.90 56.50 56.50 0.00 0% 56.50 54 56.60 18 27.43
2021-06-09 1722 951881 506 53849187 56.50 56.90 56.30 56.50 0.00 0% 56.40 11 56.50 9 27.43
2021-06-10 1722 1022256 556 57897481 56.70 57.00 56.20 57.00 0.50 0.88% 56.90 13 57.00 99 27.67
2021-06-11 1722 1180760 727 67054252 57.00 57.10 56.40 56.90 0.10 -0.18% 56.90 2 57.00 75 27.62
2021-06-15 1722 1671367 951 95205710 56.90 57.50 56.40 57.50 0.60 1.05% 57.40 7 57.50 44 27.91
2021-06-16 1722 2386376 1327 136240521 57.40 57.50 56.70 57.10 0.40 -0.7% 57.10 27 57.20 1 27.72
2021-06-17 1722 3453373 1599 199970693 57.20 58.60 56.70 58.50 1.40 2.45% 58.30 3 58.50 60 28.40
2021-06-18 1722 3030084 1261 173874756 57.90 58.00 57.10 57.10 1.40 -2.39% 57.00 183 57.10 2 27.72
2021-06-21 1722 2278962 1075 129716694 56.60 57.30 56.50 57.10 0.00 0% 57.00 20 57.10 8 27.72
2021-06-22 1722 1218852 922 70315113 57.50 58.10 57.30 57.30 0.20 0.35% 57.20 24 57.60 3 27.82
2021-06-23 1722 2417426 1586 140183259 57.40 58.40 57.40 58.30 1.00 1.75% 58.20 13 58.30 8 28.30
2021-06-24 1722 1591582 791 93074927 58.30 58.70 58.00 58.60 0.30 0.51% 58.50 4 58.60 74 28.45
2021-06-25 1722 2053257 995 120854931 58.70 59.10 58.40 58.70 0.10 0.17% 58.70 46 58.80 12 28.50
2021-06-28 1722 981725 570 57229058 58.60 58.60 58.10 58.40 0.30 -0.51% 58.30 11 58.40 26 28.35
2021-06-29 1722 1843544 974 107063844 58.40 58.40 57.80 58.00 0.40 -0.68% 58.00 6 58.20 5 28.16
2021-06-30 1722 1398818 830 81972084 58.40 58.90 58.00 58.90 0.90 1.55% 58.80 1 58.90 28 28.59
2021-07-01 1722 1190308 860 69970642 58.60 59.50 58.30 58.50 0.40 -0.68% 58.40 26 58.50 4 28.40
2021-07-02 1722 1471377 762 86514397 58.90 59.40 58.40 58.60 0.10 0.17% 58.50 37 58.60 2 28.45
2021-07-05 1722 1768032 839 103921668 58.90 59.20 58.40 58.70 0.10 0.17% 58.60 7 58.70 14 28.50
2021-07-06 1722 1234520 978 72689491 58.50 59.00 58.50 59.00 0.30 0.51% 58.80 8 59.00 148 28.64
2021-07-07 1722 1477122 993 86764951 59.00 59.00 58.50 58.70 0.30 -0.51% 58.60 44 58.70 13 28.50
2021-07-08 1722 1333911 594 78278771 58.70 59.00 58.30 58.90 0.20 0.34% 58.60 10 58.90 2 28.59
2021-07-09 1722 3929861 1671 227320649 58.50 58.70 57.40 57.80 1.10 -1.87% 57.70 22 57.80 7 28.06
2021-07-12 1722 2061432 1234 120190484 58.10 58.70 57.90 58.20 0.40 0.69% 58.10 13 58.20 42 28.25
2021-07-13 1722 1701305 1146 99235135 58.60 58.70 58.00 58.50 0.30 0.52% 58.40 3 58.50 13 28.40
2021-07-14 1722 1351089 738 78411110 58.30 58.30 57.80 58.10 0.40 -0.68% 58.00 24 58.10 9 28.20
2021-07-15 1722 2019608 729 118390200 58.10 59.10 58.10 58.90 0.80 1.38% 58.80 66 58.90 10 28.59
2021-07-16 1722 1687925 948 100078646 58.50 59.80 58.50 59.50 0.60 1.02% 59.40 12 59.50 83 28.88
2021-07-19 1722 1994867 958 119026959 59.30 60.10 59.00 59.70 0.20 0.34% 59.70 16 59.80 104 28.98
2021-07-20 1722 1704795 1055 100733469 59.30 59.40 58.80 59.10 0.60 -1.01% 59.10 5 59.20 53 28.69
2021-07-21 1722 3928543 2083 235090274 59.30 60.10 59.20 60.00 0.90 1.52% 59.90 17 60.00 125 29.13
2021-07-22 1722 4916000 2458 301421700 60.30 61.80 60.30 61.30 1.30 2.17% 61.20 22 61.30 34 29.76
2021-07-23 1722 5071418 2235 308513248 61.50 61.90 59.80 60.20 1.10 -1.79% 60.10 64 60.20 70 29.22
2021-07-26 1722 3267765 1784 196151681 60.50 60.90 59.40 59.60 0.60 -1% 59.50 71 59.60 22 28.93
2021-07-27 1722 2751081 1744 163045911 59.70 59.90 59.00 59.10 0.50 -0.84% 59.00 52 59.10 54 28.69
2021-07-28 1722 2396750 1379 140068866 58.70 59.20 57.90 58.70 0.40 -0.68% 58.70 11 58.80 4 28.50
2021-07-29 1722 1190460 891 70602161 59.00 59.60 58.90 59.60 0.90 1.53% 59.60 6 59.70 20 28.93
2021-07-30 1722 2316595 866 138273373 59.70 59.90 59.30 59.80 0.20 0.34% 59.70 26 59.80 50 29.03
2021-08-02 1722 1245774 957 74544234 59.90 60.30 59.50 60.20 0.40 0.67% 60.20 3 60.30 34 29.22
2021-08-03 1722 952247 767 57162554 60.00 60.30 59.90 60.10 0.10 -0.17% 60.10 5 60.20 29 29.17
2021-08-04 1722 900274 740 54123687 59.90 60.50 59.80 60.10 0.00 0% 60.00 39 60.10 13 29.17
2021-08-05 1722 987752 495 58912781 59.80 60.10 59.50 59.80 0.30 -0.5% 59.70 2 59.80 1 29.03
2021-08-06 1722 781447 503 46379061 59.80 59.80 59.20 59.40 0.40 -0.67% 59.30 8 59.40 1 28.84
2021-08-09 1722 1665050 922 97979222 59.10 59.10 58.60 58.70 0.70 -1.18% 58.70 20 58.80 19 28.50
2021-08-10 1722 1478485 851 86216580 58.70 58.90 58.00 58.20 0.50 -0.85% 58.20 16 58.30 31 28.25
2021-08-11 1722 1322685 974 76875905 58.30 58.40 57.90 58.30 0.10 0.17% 58.30 10 58.40 39 28.30
2021-08-12 1722 635604 534 36938437 58.50 58.50 58.00 58.20 0.10 -0.17% 58.10 72 58.20 11 28.25
2021-08-13 1722 1174653 655 67959458 58.10 58.10 57.70 57.80 0.40 -0.69% 57.70 89 57.80 12 28.06
2021-08-16 1722 1222456 809 70348077 58.00 58.10 57.30 57.30 0.50 -0.87% 57.30 68 57.40 10 23.58
2021-08-17 1722 1453309 792 83471738 57.50 57.80 57.20 57.40 0.10 0.17% 57.30 31 57.40 15 23.62
2021-08-18 1722 2230897 1057 128063876 57.20 58.00 56.80 58.00 0.60 1.05% 57.90 12 58.00 25 23.87
2021-08-19 1722 1921481 1055 109950441 57.70 57.70 56.80 57.10 0.90 -1.55% 56.90 15 57.10 2 23.50
2021-08-20 1722 2677358 1276 151647551 57.50 57.50 56.50 56.50 0.60 -1.05% 56.50 14 56.60 20 23.25
2021-08-23 1722 1438944 923 82328518 57.20 57.60 56.90 57.40 0.90 1.59% 57.30 1 57.40 25 23.62
2021-08-24 1722 1767886 1196 101206557 57.60 57.60 57.00 57.40 0.00 0% 57.30 53 57.40 15 23.62
2021-08-25 1722 1064646 621 61416984 57.50 57.80 57.50 57.80 0.40 0.7% 57.70 15 57.80 21 23.79
2021-08-26 1722 1579367 826 91151483 57.80 57.90 57.40 57.80 0.00 0% 57.70 22 57.80 10 23.79
2021-08-27 1722 2983760 1048 172464165 57.60 58.00 57.50 57.80 0.00 0% 57.70 27 57.90 42 23.79
2021-08-30 1722 3753997 1963 209044517 55.50 56.30 55.40 55.60 0.00 -3.81% 55.50 50 55.60 3 22.88
2021-08-31 1722 2178164 967 122083673 55.60 56.50 55.60 56.50 0.90 1.62% 56.40 82 56.50 33 23.25
2021-09-01 1722 947232 523 53439209 56.40 56.70 56.20 56.40 0.10 -0.18% 56.30 33 56.40 32 23.21
2021-09-02 1722 1119175 758 62894675 56.40 56.50 56.00 56.00 0.40 -0.71% 56.00 48 56.10 11 23.05
2021-09-03 1722 1109648 716 62550706 56.30 56.60 56.20 56.30 0.30 0.54% 56.20 61 56.30 10 23.17
2021-09-06 1722 1470956 631 82914702 56.50 56.60 56.10 56.10 0.20 -0.36% 56.10 32 56.20 18 23.09
2021-09-07 1722 911853 469 51043149 56.10 56.20 55.80 56.00 0.10 -0.18% 55.90 28 56.00 72 23.05
2021-09-08 1722 1760055 893 97951220 56.00 56.10 55.10 55.80 0.20 -0.36% 55.80 13 55.90 39 22.96
2021-09-09 1722 886755 484 49223518 55.50 55.80 55.30 55.50 0.30 -0.54% 55.50 58 55.60 6 22.84
2021-09-10 1722 1149349 577 64443178 55.50 56.20 55.50 56.10 0.60 1.08% 56.00 62 56.10 10 23.09
2021-09-13 1722 2247791 954 128226180 56.50 57.50 56.30 57.30 1.20 2.14% 57.20 8 57.30 44 23.58
2021-09-14 1722 2054079 1048 118643677 57.20 58.10 57.10 57.80 0.50 0.87% 57.70 40 57.80 1 23.79
2021-09-15 1722 5095167 2341 299304741 58.00 59.30 58.00 58.90 1.10 1.9% 58.90 12 59.00 101 24.24
2021-09-16 1722 1524382 894 89638603 59.00 59.10 58.50 58.90 0.00 0% 58.80 1 58.90 55 24.24
2021-09-17 1722 2534000 954 148849500 58.70 59.00 58.40 58.90 0.00 0% 58.80 7 58.90 31 24.24
2021-09-22 1722 2295671 1343 134293785 58.00 58.80 58.00 58.80 0.10 -0.17% 58.60 14 58.80 235 24.20
2021-09-23 1722 4420292 2363 265722621 59.20 61.00 58.90 61.00 2.20 3.74% 60.90 38 61.00 353 25.10
2021-09-24 1722 2513127 1749 153141100 61.30 61.60 60.40 60.60 0.40 -0.66% 60.50 36 60.60 31 24.94
2021-09-27 1722 3031425 2011 186550148 61.00 62.00 60.90 61.70 1.10 1.82% 61.60 18 61.70 57 25.39
2021-09-28 1722 6687325 3791 420109374 61.80 63.70 61.40 63.10 1.40 2.27% 63.10 10 63.20 58 25.97
2021-09-29 1722 16843492 8484 1095869118 63.10 66.60 62.60 65.10 2.00 3.17% 65.00 104 65.10 88 26.79
2021-09-30 1722 13998728 8351 933995708 65.90 67.80 65.50 67.80 2.70 4.15% 67.70 6 67.80 132 27.90
2021-10-01 1722 9969201 5127 660136918 67.00 67.40 65.20 65.60 2.20 -3.24% 65.50 44 65.60 63 27.00
2021-10-04 1722 20253332 10928 1395863089 67.00 70.50 67.00 69.50 3.90 5.95% 69.50 13 69.60 62 28.60
2021-10-05 1722 12971974 7429 898314879 67.80 70.00 67.50 70.00 0.50 0.72% 69.90 5 70.00 794 28.81
2021-10-06 1722 13654794 8519 966435079 71.20 72.00 69.40 71.00 1.00 1.43% 70.80 42 71.00 222 29.22
2021-10-07 1722 11788921 5755 831247731 71.10 71.50 69.60 70.00 1.00 -1.41% 69.90 62 70.00 150 28.81
2021-10-08 1722 9132517 5090 632789095 70.50 70.60 68.00 69.90 0.10 -0.14% 69.80 29 69.90 69 28.77
2021-10-12 1722 6151745 3219 429686974 69.90 70.70 69.40 69.60 0.30 -0.43% 69.60 6 69.70 13 28.64
2021-10-13 1722 7075109 3221 495791752 70.00 70.80 69.40 70.30 0.70 1.01% 70.20 45 70.30 1 28.93
2021-10-14 1722 14278935 7630 978043787 71.00 71.50 66.90 67.00 3.30 -4.69% 66.90 110 67.00 261 27.57
2021-10-15 1722 6736408 3658 453222118 67.50 68.00 66.00 67.50 0.50 0.75% 67.50 22 67.60 4 27.78
2021-10-18 1722 4449256 2530 299513526 68.00 68.00 66.80 67.70 0.20 0.3% 67.60 10 67.70 8 27.86
2021-10-19 1722 8008028 4653 553002884 68.00 70.00 67.60 70.00 2.30 3.4% 69.90 35 70.00 499 28.81
2021-10-20 1722 5850090 3002 403339501 69.80 69.80 68.20 69.20 0.80 -1.14% 69.00 1 69.20 19 28.48
2021-10-21 1722 9915025 4650 697048933 68.70 71.00 68.70 70.40 1.20 1.73% 70.40 27 70.50 4 28.97
2021-10-22 1722 6100648 3167 427275604 70.40 71.30 69.00 69.30 1.10 -1.56% 69.30 126 69.40 13 28.52
2021-10-25 1722 4296497 2337 300097702 69.50 70.50 68.20 70.20 0.90 1.3% 70.10 25 70.20 12 28.89
2021-10-26 1722 2971127 1656 207881047 70.20 70.40 69.40 70.20 0.00 0% 70.10 2 70.20 51 28.89
2021-10-27 1722 3230573 1881 223502516 70.10 70.10 68.50 68.80 1.40 -1.99% 68.80 56 68.90 13 28.31
2021-10-28 1722 2660325 1551 182541334 68.50 69.20 68.00 69.10 0.30 0.44% 69.00 27 69.10 8 28.44
2021-10-29 1722 4047321 2383 275272007 68.80 69.00 67.60 67.90 1.20 -1.74% 67.90 23 68.00 35 27.94
2021-11-01 1722 2457430 1434 167490733 68.20 68.60 67.90 68.40 0.50 0.74% 68.40 9 68.50 28 28.15
2021-11-02 1722 3148654 1935 212541528 68.40 68.60 67.00 67.40 1.00 -1.46% 67.30 36 67.40 35 27.74
2021-11-03 1722 1949260 1248 131088120 67.40 67.70 67.00 67.50 0.10 0.15% 67.50 5 67.60 28 27.78
2021-11-04 1722 2371588 1316 159429976 67.30 67.80 66.80 67.40 0.10 -0.15% 67.10 45 67.40 19 27.74
2021-11-05 1722 3167677 1712 215216852 67.40 68.70 67.00 68.50 1.10 1.63% 68.40 13 68.50 31 28.19
2021-11-08 1722 17247559 9434 1219950683 69.50 73.20 69.10 69.80 1.30 1.9% 69.80 129 69.90 31 28.72
2021-11-09 1722 8321163 4554 590233096 70.10 71.80 70.00 71.80 2.00 2.87% 71.70 3 71.80 2 29.55
2021-11-10 1722 6053997 3315 432762541 72.10 72.40 70.60 71.70 0.10 -0.14% 71.20 56 71.70 22 29.51
2021-11-11 1722 4966164 2934 351344265 71.00 71.40 70.30 71.40 0.30 -0.42% 71.30 1 71.40 13 29.38
2021-11-12 1722 2589152 1524 183640590 71.80 71.80 70.60 70.80 0.60 -0.84% 70.80 21 70.90 3 26.13
2021-11-15 1722 4887666 3183 340824343 71.00 71.00 69.40 69.50 1.30 -1.84% 69.40 134 69.50 35 25.65
2021-11-16 1722 6098559 3796 417207683 69.10 69.10 67.80 68.70 0.80 -1.15% 68.70 21 68.80 46 25.35
2021-11-17 1722 3535955 2117 240041110 68.60 68.60 67.70 67.80 0.90 -1.31% 67.70 165 67.80 26 25.02
2021-11-18 1722 3061615 1826 210583576 68.00 69.10 67.90 69.00 1.20 1.77% 69.00 9 69.10 36 25.46
2021-11-19 1722 3273940 1997 223659018 69.00 69.30 67.60 68.70 0.30 -0.43% 68.50 1 68.70 25 25.35
2021-11-22 1722 1677346 1161 115914098 69.00 69.50 68.90 68.90 0.20 0.29% 68.80 85 68.90 23 25.42
2021-11-23 1722 4447633 2415 310487207 69.30 70.80 69.10 69.40 0.50 0.73% 69.40 23 69.50 103 25.61
2021-11-24 1722 4121542 2483 288981600 70.30 70.90 69.60 70.60 1.20 1.73% 70.60 12 70.70 52 26.05
2021-11-25 1722 2264939 1459 159737350 71.00 71.30 70.00 70.30 0.30 -0.42% 70.30 16 70.40 41 25.94
2021-11-26 1722 4254418 2428 300568848 70.50 71.50 70.10 70.50 0.20 0.28% 70.50 5 70.60 597 26.01
2021-11-29 1722 3623799 2441 250043547 69.60 69.80 68.50 68.50 2.00 -2.84% 68.50 132 68.60 6 25.28
2021-11-30 1722 2695745 1346 185142113 68.60 69.30 68.30 68.30 0.20 -0.29% 68.30 138 68.40 52 25.20
2021-12-01 1722 1660377 1120 113068779 68.00 68.60 67.70 68.60 0.30 0.44% 68.60 6 68.70 48 25.31
2021-12-02 1722 1659821 1133 113037416 68.00 68.50 67.80 67.80 0.80 -1.17% 67.80 142 67.90 6 25.02
2021-12-03 1722 1392031 919 95187505 68.00 68.70 67.80 68.60 0.80 1.18% 68.50 2 68.60 103 25.31
2021-12-06 1722 1124572 969 76660527 68.20 68.60 67.80 68.50 0.10 -0.15% 68.40 2 68.60 65 25.28
2021-12-07 1722 1391938 898 94850683 68.40 68.50 67.80 68.50 0.00 0% 68.50 4 68.60 66 25.28
2021-12-08 1722 2431645 1409 168284486 68.90 69.70 68.70 69.10 0.60 0.88% 69.10 9 69.20 5 25.50
2021-12-09 1722 1291609 905 88860302 69.50 69.50 68.50 68.50 0.60 -0.87% 68.40 13 68.50 6 25.28
2021-12-10 1722 957276 746 65373029 68.50 68.60 68.00 68.20 0.30 -0.44% 68.20 9 68.30 17 25.17
2021-12-13 1722 2794141 1616 193840619 70.00 70.00 68.80 69.00 0.80 1.17% 68.90 76 69.00 2 25.46
2021-12-14 1722 1535615 1293 106174604 69.00 69.70 68.70 69.10 0.10 0.14% 69.00 104 69.20 31 25.50
2021-12-15 1722 1328589 1145 92237566 69.00 69.70 69.00 69.30 0.20 0.29% 69.30 19 69.40 13 25.57
2021-12-16 1722 1810361 1236 125941368 69.70 70.20 69.20 69.30 0.00 0% 69.30 1 69.40 61 25.57
2021-12-17 1722 7751376 4283 547538194 69.70 71.20 69.50 70.50 1.20 1.73% 70.50 126 70.60 1 26.01
2021-12-20 1722 3563427 2619 249395592 70.50 71.10 69.30 69.30 1.20 -1.7% 69.30 88 69.40 90 25.57
2021-12-21 1722 1513449 872 105647942 69.70 70.10 69.20 70.00 0.70 1.01% 69.90 61 70.00 19 25.83
2021-12-22 1722 989630 763 68955321 70.00 70.10 69.50 69.50 0.50 -0.71% 69.50 98 69.60 4 25.65
2021-12-23 1722 1953282 1059 135313707 69.50 69.70 68.90 69.10 0.40 -0.58% 69.10 50 69.20 2 25.50
2021-12-24 1722 1960656 1200 135158479 69.70 69.70 68.70 68.70 0.40 -0.58% 68.70 92 68.80 6 25.35
2021-12-27 1722 1298299 941 89669335 69.20 69.40 68.80 68.90 0.20 0.29% 68.90 7 69.00 47 25.42
2021-12-28 1722 1548905 1139 106435014 68.90 69.10 68.40 68.90 0.00 0% 68.90 25 69.00 71 25.42
2021-12-29 1722 3335893 1301 231562001 68.90 70.30 68.90 69.80 0.90 1.31% 69.70 44 69.80 6 25.76
2021-12-30 1722 3302818 2200 232348219 70.30 71.00 70.00 70.00 0.20 0.29% 70.00 31 70.10 19 25.83