寶齡富錦(1760)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　83.60
0
0%		83.80
0.2
0.24%		 81.40
-2.4
-2.86%		81.40
0
0%		 　78.60
-2.8
-3.44%		81.80
3.2
4.07%		79.10
-2.7
-3.3%		78.60
-0.5
-0.63%		75.30
-3.3
-4.2%		 　76.00
0.7
0.93%		78.60
2.6
3.42%		79.50
0.9
1.15%		77.90
-1.6
-2.01%		78.30
0.4
0.51%		 　80.00
1.7
2.17%		81.20
1.2
1.5%		78.90
-2.3
-2.83%		76.60
-2.3
-2.92%		74.10
-2.5
-3.26%		 78.77
2 月　74.30
0.2
0.27%		74.50
0.2
0.27%		77.20
2.7
3.62%		 　　　　　　　　　　　74.20
-3
-3.89%		77.40
3.2
4.31%		80.50
3.1
4.01%		 　　84.30
3.8
4.72%		 85.50
1.2
1.42%		 80.09
3 月　81.60
-3.9
-4.56%		82.00
0.4
0.49%		80.20
-1.8
-2.2%		81.60
1.4
1.75%		 　80.40
-1.2
-1.47%		80.30
-0.1
-0.12%		80.50
0.2
0.25%		81.20
0.7
0.87%		80.80
-0.4
-0.49%		 　81.20
0.4
0.5%		81.40
0.2
0.25%		80.20
-1.2
-1.47%		82.30
2.1
2.62%		81.00
-1.3
-1.58%		 　80.80
-0.2
-0.25%		82.00
1.2
1.49%		83.90
1.9
2.32%		83.30
-0.6
-0.72%		83.50
0.2
0.24%		 　83.40
-0.1
-0.12%		82.30
-1.1
-1.32%		 81.58
4 月81.40
-0.9
-1.09%		 　　　80.70
-0.7
-0.86%		81.20
0.5
0.62%		81.10
-0.1
-0.12%		82.30
1.2
1.48%		 　82.80
0.5
0.61%		81.10
-1.7
-2.05%		79.90
-1.2
-1.48%		79.80
-0.1
-0.13%		79.70
-0.1
-0.13%		 　78.90
-0.8
-1%		78.50
-0.4
-0.51%		78.60
0.1
0.13%		76.60
-2
-2.54%		75.80
-0.8
-1.04%		 　76.30
0.5
0.66%		78.40
2.1
2.75%		77.10
-1.3
-1.66%		76.90
-0.2
-0.26%		 79.28
5 月　　78.10
1.2
1.56%		76.00
-2.1
-2.69%		75.50
-0.5
-0.66%		74.70
-0.8
-1.06%		75.20
0.5
0.67%		 　74.60
-0.6
-0.8%		71.10
-3.5
-4.69%		78.20
7.1
9.99%		86.00
7.8
9.97%		91.70
5.7
6.63%		 　100.50
8.8
9.6%		107.50
7
6.97%		110.00
2.5
2.33%		112.50
2.5
2.27%		102.00
-10.5
-9.33%		 　112.00
10
9.8%		112.00
0
0%		108.50
-3.5
-3.13%		112.50
4
3.69%		106.50
-6
-5.33%		 96.80
-9.7
-9.11%		93.95
6 月99.00
2.2
2.27%		99.60
0.6
0.61%		108.00
8.4
8.43%		101.00
-7
-6.48%		 　111.00
10
9.9%		106.50
-4.5
-4.05%		117.00
10.5
9.86%		121.50
4.5
3.85%		122.50
1
0.82%		 　　115.50
-7
-5.71%		115.00
-0.5
-0.43%		112.00
-3
-2.61%		114.00
2
1.79%		 　104.50
-9.5
-8.33%		101.50
-3
-2.87%		108.50
7
6.9%		104.00
-4.5
-4.15%		104.00
0
0%		 102.50
-1.5
-1.44%		104.50
2
1.95%		101.00
-3.5
-3.35%		101.50
0.5
0.5%		 107.65
7 月98.40
-3.1
-3.05%		99.50
1.1
1.12%		 　96.30
-3.2
-3.22%		94.50
-1.8
-1.87%		92.80
-1.7
-1.8%		92.30
-0.5
-0.54%		90.90
-1.4
-1.52%		 　89.30
-1.6
-1.76%		84.60
-4.7
-5.26%		85.40
0.8
0.95%		87.50
2.1
2.46%		86.00
-1.5
-1.71%		 　86.50
0.5
0.58%		87.70
1.2
1.39%		84.00
-3.7
-4.22%		83.50
-0.5
-0.6%		83.70
0.2
0.24%		 　83.70
0
0%		81.60
-2.1
-2.51%		79.00
-2.6
-3.19%		84.00
5
6.33%		81.50
-2.5
-2.98%		 87.82
8 月　82.70
1.2
1.47%		84.20
1.5
1.81%		84.60
0.4
0.48%		84.30
-0.3
-0.35%		82.60
-1.7
-2.02%		 　81.10
-1.5
-1.82%		79.80
-1.3
-1.6%		77.50
-2.3
-2.88%		78.90
1.4
1.81%		78.60
-0.3
-0.38%		 　79.10
0.5
0.64%		77.00
-2.1
-2.65%		78.60
1.6
2.08%		75.50
-3.1
-3.94%		75.30
-0.2
-0.26%		 　76.40
1.1
1.46%		77.60
1.2
1.57%		79.70
2.1
2.71%		78.50
-1.2
-1.51%		77.70
-0.8
-1.02%		 　77.00
-0.7
-0.9%		76.60
-0.4
-0.52%		79.11
9 月76.20
-0.4
-0.52%		74.80
-1.4
-1.84%		74.50
-0.3
-0.4%		 　75.40
0.9
1.21%		82.90
7.5
9.95%		88.30
5.4
6.51%		79.80
-8.5
-9.63%		80.80
1
1.25%		 　77.20
-3.6
-4.46%		76.10
-1.1
-1.42%		75.30
-0.8
-1.05%		75.40
0.1
0.13%		76.00
0.6
0.8%		 　　　73.00
-3
-3.95%		72.60
-0.4
-0.55%		72.60
0
0%		 　72.30
-0.3
-0.41%		71.70
-0.6
-0.83%		70.20
-1.5
-2.09%		71.20
1
1.42%		 75.35
10 月69.50
-1.7
-2.39%		 　65.60
-3.9
-5.61%		66.60
1
1.52%		66.00
-0.6
-0.9%		67.30
1.3
1.97%		67.30
0
0%		 　　65.60
-1.7
-2.53%		64.00
-1.6
-2.44%		67.30
3.3
5.16%		66.60
-0.7
-1.04%		 　66.20
-0.4
-0.6%		67.80
1.6
2.42%		68.60
0.8
1.18%		67.50
-1.1
-1.6%		66.60
-0.9
-1.33%		 　67.90
1.3
1.95%		67.20
-0.7
-1.03%		68.30
1.1
1.64%		70.10
1.8
2.64%		68.60
-1.5
-2.14%		 67.15
11 月68.00
-0.6
-0.87%		68.10
0.1
0.15%		68.20
0.1
0.15%		68.80
0.6
0.88%		68.90
0.1
0.15%		 　67.70
-1.2
-1.74%		66.70
-1
-1.48%		66.30
-0.4
-0.6%		66.10
-0.2
-0.3%		66.60
0.5
0.76%		 　68.90
2.3
3.45%		68.40
-0.5
-0.73%		68.80
0.4
0.58%		70.30
1.5
2.18%		68.70
-1.6
-2.28%		 　70.40
1.7
2.47%		70.00
-0.4
-0.57%		69.70
-0.3
-0.43%		70.00
0.3
0.43%		71.30
1.3
1.86%		 　73.00
1.7
2.38%		69.70
-3.3
-4.52%		 69.06
12 月70.00
0.3
0.43%		70.20
0.2
0.29%		70.30
0.1
0.14%		 　70.10
-0.2
-0.28%		68.90
-1.2
-1.71%		69.80
0.9
1.31%		69.40
-0.4
-0.57%		69.00
-0.4
-0.58%		 　69.10
0.1
0.14%		68.00
-1.1
-1.59%		69.30
1.3
1.91%		69.00
-0.3
-0.43%		69.40
0.4
0.58%		 　70.30
0.9
1.3%		70.30
0
0%		71.10
0.8
1.14%		70.90
-0.2
-0.28%		70.50
-0.4
-0.56%		 　71.30
0.8
1.13%		73.50
2.2
3.09%		75.50
2
2.72%		75.20
-0.3
-0.4%		　70.46

說明:最高漲幅:9.99%最低跌幅:-9.63% 最高價:122.50最低價:64.00平均價:80.98,灰色底表示週末,漲135天(269.6)元,跌159天(-325.1)元,平盤9天
10%=10,8%=1,7%=4,6%=1,5%=3,4%=6,3%=9,2%=31,1%=47,0%=32,-0%=1,-1%=2,-2%=4,-3%=5,-4%=11,-5%=11,-6%=24,-7%=25,-8%=28,-9%=48,

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 1760 733051 572 61664303 85.60 85.60 83.60 83.60 1.50 0% 83.60 13 83.70 7 134.84
2021-01-05 1760 440302 363 37061318 84.30 85.00 83.60 83.80 0.20 0.24% 83.80 5 84.00 13 135.16
2021-01-07 1760 940961 720 76573312 80.70 82.40 80.00 81.40 0.80 -2.86% 81.30 9 81.40 32 131.29
2021-01-08 1760 556042 422 45308259 82.20 82.20 80.60 81.40 0.00 0% 81.30 32 81.50 1 131.29
2021-01-11 1760 1109447 917 87716968 81.20 81.20 78.10 78.60 2.80 -3.44% 78.60 21 78.80 4 126.77
2021-01-12 1760 2764679 2237 227452317 79.70 84.60 79.10 81.80 3.20 4.07% 81.80 40 81.90 2 131.94
2021-01-13 1760 1445468 1181 115026304 82.00 82.00 78.60 79.10 2.70 -3.3% 79.10 70 79.20 2 127.58
2021-01-14 1760 523301 436 41325858 78.60 79.80 78.50 78.60 0.50 -0.63% 78.60 52 78.80 4 126.77
2021-01-15 1760 1269502 946 96946269 79.10 79.30 75.10 75.30 3.30 -4.2% 75.20 3 75.30 6 121.45
2021-01-18 1760 2375978 1799 184903720 77.30 80.50 75.50 76.00 0.70 0.93% 76.00 6 76.10 10 122.58
2021-01-19 1760 1735932 1300 135563847 76.70 79.80 75.30 78.60 2.60 3.42% 78.50 3 78.60 62 126.77
2021-01-20 1760 2550016 1770 204211875 79.70 81.60 79.20 79.50 0.90 1.15% 79.40 10 79.50 11 128.23
2021-01-21 1760 1183599 853 92721466 79.50 79.90 77.50 77.90 1.60 -2.01% 77.90 5 78.00 1 125.65
2021-01-22 1760 683540 488 53489909 78.20 79.30 77.60 78.30 0.40 0.51% 78.30 35 78.40 3 126.29
2021-01-25 1760 2154583 1674 174736615 81.00 83.00 79.20 80.00 1.70 2.17% 80.00 12 80.30 11 129.03
2021-01-26 1760 1393878 906 112628613 80.00 81.60 79.40 81.20 1.20 1.5% 81.10 2 81.20 19 130.97
2021-01-27 1760 801863 638 64075287 81.20 81.80 78.60 78.90 2.30 -2.83% 78.90 6 79.00 7 127.26
2021-01-28 1760 826489 633 63888814 78.10 79.10 76.50 76.60 2.30 -2.92% 76.60 18 76.80 4 123.55
2021-01-29 1760 775325 632 58508353 77.40 77.40 73.80 74.10 2.50 -3.26% 74.10 10 74.40 3 119.52
2021-02-02 1760 402801 360 29783518 74.50 74.60 73.30 74.30 0.20 0.27% 74.20 9 74.30 15 119.84
2021-02-03 1760 662565 540 49935365 75.90 76.30 74.50 74.50 0.20 0.27% 74.50 4 75.00 13 120.16
2021-02-04 1760 1900331 1519 146599260 75.30 78.40 75.00 77.20 2.70 3.62% 77.20 28 77.30 1 124.52
2021-02-17 1760 983615 777 73199449 77.00 77.00 73.60 74.20 2.80 -3.89% 74.20 5 74.30 6 119.68
2021-02-18 1760 1187802 900 90726428 74.50 78.40 74.50 77.40 3.20 4.31% 77.30 23 77.40 45 124.84
2021-02-19 1760 3251061 2536 261365697 77.60 83.90 77.60 80.50 3.10 4.01% 80.50 47 80.60 18 129.84
2021-02-23 1760 8552817 5713 759627005 97.30 97.30 83.20 84.30 4.20 4.72% 84.20 14 84.30 1 135.97
2021-02-25 1760 2923018 1997 252995637 85.30 88.80 85.10 85.50 0.60 1.42% 85.50 15 85.70 4 137.90
2021-03-02 1760 879934 755 72746710 84.40 85.30 81.50 81.60 2.50 -4.56% 81.60 24 81.80 2 131.61
2021-03-03 1760 464635 395 38091883 82.20 82.80 81.40 82.00 0.40 0.49% 82.00 34 82.10 1 132.26
2021-03-04 1760 591806 492 47940520 82.00 82.40 80.00 80.20 1.80 -2.2% 80.20 25 80.30 3 129.35
2021-03-05 1760 964909 851 78862966 80.00 83.80 79.70 81.60 1.40 1.75% 81.60 7 81.70 10 131.61
2021-03-08 1760 493772 478 40083886 82.80 82.90 80.10 80.40 1.20 -1.47% 80.40 14 80.50 2 129.68
2021-03-09 1760 376211 379 30282336 80.80 81.30 79.80 80.30 0.10 -0.12% 80.30 1 80.50 1 129.52
2021-03-10 1760 847072 739 69215536 81.90 83.50 80.40 80.50 0.20 0.25% 80.40 11 80.50 55 129.84
2021-03-11 1760 616309 513 50120816 81.40 82.30 80.50 81.20 0.70 0.87% 81.10 10 81.20 39 130.97
2021-03-12 1760 428185 428 34737205 82.00 82.00 80.80 80.80 0.40 -0.49% 80.80 30 81.00 10 130.32
2021-03-15 1760 421151 359 34268805 81.10 82.10 80.70 81.20 0.40 0.5% 81.10 22 81.20 17 130.97
2021-03-16 1760 575762 541 47146669 81.60 82.80 81.10 81.40 0.20 0.25% 81.30 2 81.40 11 131.29
2021-03-17 1760 726623 806 58478770 81.60 81.80 80.00 80.20 1.20 -1.47% 80.20 11 80.30 10 129.35
2021-03-18 1760 935047 960 76407244 80.40 82.80 80.10 82.30 2.10 2.62% 82.30 2 82.40 12 228.61
2021-03-19 1760 1143017 1035 94244524 82.30 84.00 81.00 81.00 1.30 -1.58% 81.00 17 81.10 6 225.00
2021-03-22 1760 437873 525 35459332 81.60 81.80 80.10 80.80 0.20 -0.25% 80.80 1 80.90 21 224.44
2021-03-23 1760 2009671 1647 167034994 81.10 85.00 80.80 82.00 1.20 1.49% 81.90 2 82.00 1 227.78
2021-03-24 1760 3601111 2861 305583684 83.80 86.40 82.80 83.90 1.90 2.32% 83.90 13 84.20 90 233.06
2021-03-25 1760 1439658 1283 121044546 84.70 85.50 83.20 83.30 0.60 -0.72% 83.30 3 83.40 3 231.39
2021-03-26 1760 943291 897 79489955 84.80 85.20 83.50 83.50 0.20 0.24% 83.40 18 84.00 2 231.94
2021-03-29 1760 589921 722 49530341 84.00 84.80 83.40 83.40 0.10 -0.12% 83.40 12 83.50 3 231.67
2021-03-30 1760 578458 710 47885130 84.00 84.20 82.20 82.30 1.10 -1.32% 82.30 22 82.40 4 228.61
2021-04-01 1760 312326 392 25430333 81.40 81.90 81.10 81.40 0.20 -1.09% 81.40 37 81.50 4 226.11
2021-04-06 1760 429467 428 34684690 81.80 81.80 80.50 80.70 0.70 -0.86% 80.70 44 80.80 2 224.17
2021-04-07 1760 391900 387 31847617 81.40 82.00 80.90 81.20 0.50 0.62% 81.20 1 81.30 1 225.56
2021-04-08 1760 423384 373 34303555 81.20 81.70 80.80 81.10 0.10 -0.12% 81.10 41 81.20 1 225.28
2021-04-09 1760 793863 678 65001473 81.50 82.80 80.70 82.30 1.20 1.48% 82.20 32 82.30 15 228.61
2021-04-12 1760 1583555 1175 132309355 83.00 85.00 82.30 82.80 0.50 0.61% 82.80 5 83.00 56 230.00
2021-04-13 1760 821983 649 67282319 83.30 83.40 81.00 81.10 1.70 -2.05% 81.10 87 81.20 4 225.28
2021-04-14 1760 678443 556 54456174 81.30 81.70 78.50 79.90 1.20 -1.48% 79.90 147 80.00 1 221.94
2021-04-15 1760 433319 351 34569011 80.00 80.40 79.20 79.80 0.10 -0.13% 79.80 7 80.00 4 221.67
2021-04-16 1760 344108 322 27462732 80.90 80.90 79.50 79.70 0.10 -0.13% 79.70 133 79.80 2 221.39
2021-04-19 1760 468393 387 37002716 79.90 79.90 78.60 78.90 0.80 -1% 78.80 106 78.90 2 219.17
2021-04-20 1760 368271 326 28844268 78.90 78.90 77.80 78.50 0.40 -0.51% 78.50 68 78.60 3 218.06
2021-04-21 1760 477470 405 37802221 78.90 80.30 78.30 78.60 0.10 0.13% 78.60 67 78.70 3 218.33
2021-04-22 1760 741021 645 57329949 78.40 79.00 76.40 76.60 2.00 -2.54% 76.60 30 76.70 13 212.78
2021-04-23 1760 380343 349 28941104 76.10 77.00 75.80 75.80 0.80 -1.04% 75.80 28 76.00 11 210.56
2021-04-26 1760 325843 278 24994208 76.50 77.20 76.30 76.30 0.50 0.66% 76.30 7 76.50 3 211.94
2021-04-27 1760 1333081 1084 105629480 76.50 81.20 76.20 78.40 2.10 2.75% 78.40 12 78.50 1 217.78
2021-04-28 1760 355127 331 27502611 78.70 78.80 77.00 77.10 1.30 -1.66% 77.10 4 77.30 9 214.17
2021-04-29 1760 320708 272 24766843 77.10 77.90 76.80 76.90 0.20 -0.26% 76.90 1 77.00 2 213.61
2021-05-03 1760 1858941 1362 147992281 78.00 82.00 77.60 78.10 1.20 1.56% 78.00 2 78.30 9 216.94
2021-05-04 1760 1126596 910 87738319 80.90 81.00 74.00 76.00 2.10 -2.69% 75.90 2 76.00 1 211.11
2021-05-05 1760 417249 419 31914281 77.60 77.80 75.50 75.50 0.50 -0.66% 75.40 1 75.50 14 209.72
2021-05-06 1760 341751 304 25639035 75.30 76.30 74.10 74.70 0.80 -1.06% 74.60 6 74.80 2 207.50
2021-05-07 1760 258242 238 19416332 74.80 75.70 74.80 75.20 0.50 0.67% 75.20 1 75.40 2 208.89
2021-05-10 1760 356525 303 26705730 75.50 75.70 74.50 74.60 0.60 -0.8% 74.60 1 74.70 4 207.22
2021-05-11 1760 786983 677 57124083 74.50 74.50 71.00 71.10 3.50 -4.69% 71.10 3 71.20 2 197.50
2021-05-12 1760 1500989 934 115955422 74.00 78.20 73.40 78.20 7.10 9.99% 78.20 4883 0.00 0 217.22
2021-05-13 1760 3055415 1134 262765690 86.00 86.00 86.00 86.00 7.80 9.97% 86.00 7365 0.00 0 238.89
2021-05-14 1760 18864788 11736 1717948370 94.60 94.60 83.30 91.70 5.70 6.63% 91.60 6 91.70 102 254.72
2021-05-17 1760 1762756 671 177156964 100.50 100.50 100.50 100.50 8.80 9.6% 100.50 10178 0.00 0 3350.00
2021-05-18 1760 24168290 16112 2147483647 110.00 110.00 97.90 107.50 7.00 6.97% 107.00 212 107.50 23 3583.33
2021-05-19 1760 23023054 15556 2147483647 106.00 115.50 102.00 110.00 2.50 2.33% 109.50 96 110.00 10 3666.67
2021-05-20 1760 19082493 13267 2147483647 111.00 118.00 110.00 112.50 2.50 2.27% 112.50 72 113.00 57 3750.00
2021-05-21 1760 5193436 4066 557152301 114.50 114.50 102.00 102.00 10.50 -9.33% 102.00 199 102.50 46 3400.00
2021-05-24 1760 5360943 3944 582123038 110.00 112.00 104.50 112.00 10.00 9.8% 111.50 78 112.00 493 3733.33
2021-05-25 1760 4531045 3539 497902346 113.00 113.00 105.50 112.00 0.00 0% 111.50 47 112.00 78 3733.33
2021-05-26 1760 2969155 2271 329928112 111.00 114.00 108.50 108.50 3.50 -3.13% 108.50 40 109.00 46 3616.67
2021-05-27 1760 3071797 2260 340416482 106.50 113.00 106.50 112.50 4.00 3.69% 112.50 24 113.00 364 3750.00
2021-05-28 1760 2763641 2239 297813176 109.50 109.50 106.00 106.50 6.00 -5.33% 106.50 78 107.00 30 3550.00
2021-05-31 1760 3553585 2978 349201551 107.50 107.50 95.90 96.80 9.70 -9.11% 96.80 6 96.90 12 3226.67
2021-06-01 1760 3248865 2640 301265663 95.80 99.50 89.00 99.00 2.20 2.27% 99.00 38 99.20 2 3300.00
2021-06-02 1760 1430987 1302 141111461 100.00 100.00 96.00 99.60 0.60 0.61% 99.50 9 99.60 7 3320.00
2021-06-03 1760 2344949 1893 243325968 101.00 108.00 101.00 108.00 8.40 8.43% 107.50 36 108.00 37 3600.00
2021-06-04 1760 7991613 5799 859944743 108.50 113.50 101.00 101.00 7.00 -6.48% 101.00 68 101.50 7 3366.67
2021-06-07 1760 6330644 4115 687225405 103.50 111.00 102.50 111.00 10.00 9.9% 111.00 5688 0.00 0 3700.00
2021-06-08 1760 14800909 9555 1636310578 113.50 115.50 106.00 106.50 4.50 -4.05% 106.50 25 107.00 52 3550.00
2021-06-09 1760 14311317 8069 1629734312 107.50 117.00 106.00 117.00 10.50 9.86% 117.00 6600 0.00 0 3900.00
2021-06-10 1760 33496906 21698 2147483647 118.50 128.00 114.00 121.50 4.50 3.85% 121.50 14 122.00 11 4050.00
2021-06-11 1760 18943805 12853 2147483647 125.50 130.00 120.00 122.50 1.00 0.82% 122.50 67 123.00 76 4083.33
2021-06-15 1760 12556192 9044 1455651669 121.50 124.00 111.00 115.50 7.00 -5.71% 115.00 41 115.50 14 3850.00
2021-06-16 1760 5112315 3932 585647260 113.00 118.00 112.00 115.00 0.50 -0.43% 114.50 4 115.00 18 3833.33
2021-06-17 1760 4407039 3266 504488323 115.50 117.50 112.00 112.00 3.00 -2.61% 112.00 65 112.50 44 3733.33
2021-06-18 1760 4405683 3152 501002234 114.00 116.00 111.50 114.00 2.00 1.79% 113.50 16 114.00 63 3800.00
2021-06-21 1760 5164501 3857 561139939 114.50 115.00 104.50 104.50 9.50 -8.33% 104.50 69 105.00 5 3483.33
2021-06-22 1760 3064539 2449 315641633 106.50 107.00 100.00 101.50 3.00 -2.87% 101.50 10 102.00 45 3383.33
2021-06-23 1760 4267838 3176 456529069 104.50 109.00 103.50 108.50 7.00 6.9% 108.00 11 108.50 35 3616.67
2021-06-24 1760 2477479 1710 261766253 108.00 108.50 104.00 104.00 0.00 -4.15% 104.00 107 104.50 9 3466.67
2021-06-25 1760 1452600 1147 152962879 105.50 108.00 103.00 104.00 0.00 0% 103.50 58 104.50 4 3466.67
2021-06-27 1760 10000 10 1028000 102.50 103.50 101.00 102.50 1.50 -1.44% 0.00 58 0.00 4 3416.67
2021-06-28 1760 1800448 1446 190369302 107.00 108.00 104.00 104.50 0.50 1.95% 104.50 40 105.00 7 3483.33
2021-06-29 1760 1279398 1216 130077402 104.50 104.50 101.00 101.00 3.50 -3.35% 100.50 72 101.00 2 3366.67
2021-06-30 1760 1073382 953 108945345 101.50 103.00 100.50 101.50 0.50 0.5% 101.50 1 102.00 69 3383.33
2021-07-01 1760 4675520 2538 474773837 101.50 104.50 98.40 98.40 3.10 -3.05% 98.40 3 98.70 1 3280.00
2021-07-02 1760 2123136 1568 213544639 102.00 103.00 99.50 99.50 1.10 1.12% 99.50 25 99.70 21 3316.67
2021-07-05 1760 2051687 1781 200188382 100.00 100.50 96.00 96.30 3.20 -3.22% 96.30 22 96.40 3 3210.00
2021-07-06 1760 1339519 1207 128319154 97.30 98.00 94.50 94.50 1.80 -1.87% 94.50 24 94.60 1 3150.00
2021-07-07 1760 1573947 1362 148717377 94.90 97.00 92.50 92.80 1.70 -1.8% 92.80 4 92.90 16 3093.33
2021-07-08 1760 1702869 1454 157293444 93.50 94.20 90.60 92.30 0.50 -0.54% 92.30 1 92.40 1 3076.67
2021-07-09 1760 1605027 1372 148440879 92.70 94.60 90.80 90.90 1.40 -1.52% 90.90 1 91.00 1 3030.00
2021-07-12 1760 1658745 1388 149463430 91.00 92.80 89.10 89.30 1.60 -1.76% 89.30 13 89.50 3 2976.67
2021-07-13 1760 2524504 2093 218663667 89.60 89.70 84.00 84.60 4.70 -5.26% 84.60 2 84.70 1 2820.00
2021-07-14 1760 1787917 1480 151730022 85.00 86.80 83.00 85.40 0.80 0.95% 85.40 1 85.50 22 2846.67
2021-07-15 1760 1399109 1072 121675802 86.00 87.90 85.10 87.50 2.10 2.46% 87.50 21 87.60 15 2916.67
2021-07-16 1760 1008456 898 87611587 87.50 89.10 86.00 86.00 1.50 -1.71% 86.00 14 86.10 8 2866.67
2021-07-19 1760 699125 575 60061397 85.50 87.00 84.90 86.50 0.50 0.58% 86.50 22 86.70 10 2883.33
2021-07-20 1760 5307245 3795 490120820 88.80 95.10 87.70 87.70 1.20 1.39% 87.70 10 88.00 2 2923.33
2021-07-21 1760 1806864 1527 155531300 87.90 89.40 84.00 84.00 3.70 -4.22% 84.00 14 84.80 16 2800.00
2021-07-22 1760 808000 612 67732700 84.00 84.80 83.20 83.50 0.50 -0.6% 83.50 1 83.60 22 2783.33
2021-07-23 1760 643614 589 53372740 83.20 84.10 81.50 83.70 0.20 0.24% 83.70 1 83.80 2 2790.00
2021-07-26 1760 591367 541 49994823 84.30 85.50 83.50 83.70 0.00 0% 83.70 10 84.00 8 2790.00
2021-07-27 1760 733325 667 60493356 84.70 84.90 81.60 81.60 2.10 -2.51% 81.60 2 81.70 1 2720.00
2021-07-28 1760 1053896 940 84641375 82.00 83.50 79.00 79.00 2.60 -3.19% 79.00 25 79.30 2 2633.33
2021-07-29 1760 1170348 974 96912560 80.50 84.70 79.70 84.00 5.00 6.33% 83.90 12 84.00 2 2800.00
2021-07-30 1760 553165 463 45714061 84.70 84.70 81.50 81.50 2.50 -2.98% 81.50 11 81.60 1 2716.67
2021-08-02 1760 485880 433 40221225 83.00 83.90 81.80 82.70 1.20 1.47% 82.70 5 83.10 4 2756.67
2021-08-03 1760 1011628 790 85828506 84.50 86.40 83.10 84.20 1.50 1.81% 84.20 8 84.30 3 2806.67
2021-08-04 1760 474078 448 40252506 84.70 86.00 84.20 84.60 0.40 0.48% 84.60 1 84.70 1 2820.00
2021-08-05 1760 616780 523 52295033 84.80 85.70 83.80 84.30 0.30 -0.35% 84.20 3 84.30 3 2810.00
2021-08-06 1760 414634 376 34511033 83.80 84.90 82.10 82.60 0.00 -2.02% 82.60 11 82.70 3 2753.33
2021-08-09 1760 406762 367 33113860 82.50 82.50 81.00 81.10 1.50 -1.82% 81.00 32 81.10 2 2703.33
2021-08-10 1760 492812 477 39600822 81.10 82.00 79.50 79.80 1.30 -1.6% 79.70 6 79.80 1 2660.00
2021-08-11 1760 678374 636 53106127 79.80 80.10 77.50 77.50 2.30 -2.88% 77.50 6 77.60 1 2583.33
2021-08-12 1760 506512 411 39941120 78.10 79.90 77.70 78.90 1.40 1.81% 78.50 3 78.90 1 2630.00
2021-08-13 1760 508010 459 40052784 78.50 79.80 77.90 78.60 0.30 -0.38% 78.60 2 78.80 5 2620.00
2021-08-16 1760 656728 593 51749440 79.00 81.00 76.20 79.10 0.50 0.64% 79.00 8 79.10 3 71.91
2021-08-17 1760 528103 530 41357642 79.20 79.40 77.00 77.00 2.10 -2.65% 77.00 19 77.10 4 70.00
2021-08-18 1760 1010600 803 77281313 76.80 79.50 74.00 78.60 1.60 2.08% 78.20 1 78.60 2 71.45
2021-08-19 1760 595350 555 45899249 78.50 79.40 75.40 75.50 3.10 -3.94% 75.50 2 75.60 5 68.64
2021-08-20 1760 398119 343 30064476 75.20 76.60 75.00 75.30 0.20 -0.26% 75.30 8 75.40 3 68.45
2021-08-23 1760 441191 336 33579727 75.60 76.90 75.10 76.40 1.10 1.46% 76.20 4 76.40 4 69.45
2021-08-24 1760 514181 481 39691720 77.40 78.00 76.10 77.60 1.20 1.57% 77.30 1 77.60 2 70.55
2021-08-25 1760 619396 535 48957807 77.60 80.40 77.60 79.70 2.10 2.71% 79.60 1 79.70 3 72.45
2021-08-26 1760 463192 401 36724330 81.00 81.00 78.50 78.50 1.20 -1.51% 78.50 3 78.70 2 71.36
2021-08-27 1760 213323 223 16691982 78.90 79.40 77.50 77.70 0.80 -1.02% 77.70 6 77.80 1 70.64
2021-08-30 1760 186094 203 14369470 78.10 78.50 76.70 77.00 0.70 -0.9% 76.90 9 77.00 1 70.00
2021-08-31 1760 192449 205 14805813 77.00 77.40 76.60 76.60 0.40 -0.52% 76.60 1 76.70 1 69.64
2021-09-01 1760 291876 281 22293497 76.80 77.10 76.00 76.20 0.40 -0.52% 76.20 4 76.30 3 69.27
2021-09-02 1760 473488 421 35669147 76.30 76.50 74.60 74.80 1.40 -1.84% 74.80 17 75.00 5 68.00
2021-09-03 1760 321389 328 24054956 75.00 75.70 74.50 74.50 0.30 -0.4% 74.50 13 74.60 2 67.73
2021-09-06 1760 1144512 952 87514082 75.80 78.80 74.70 75.40 0.90 1.21% 75.10 10 75.40 2 68.55
2021-09-07 1760 3744805 2754 301260328 76.20 82.90 76.20 82.90 7.50 9.95% 82.90 3512 0.00 0 75.36
2021-09-08 1760 17574310 11928 1541498386 85.80 90.50 84.10 88.30 5.40 6.51% 88.30 5 88.40 12 80.27
2021-09-09 1760 5969127 4515 491275517 85.00 86.10 79.50 79.80 8.50 -9.63% 79.70 7 79.80 55 72.55
2021-09-10 1760 2503491 1719 199549695 79.10 81.30 78.20 80.80 1.00 1.25% 80.20 1 80.80 3 73.45
2021-09-13 1760 1589279 1258 123808911 78.30 79.40 77.00 77.20 3.60 -4.46% 77.20 6 77.30 3 70.18
2021-09-14 1760 636184 642 48974838 77.40 78.10 76.00 76.10 1.10 -1.42% 76.10 12 76.50 5 69.18
2021-09-15 1760 510735 494 38647522 76.50 76.60 75.20 75.30 0.80 -1.05% 75.30 11 75.40 4 68.45
2021-09-16 1760 404372 364 30593081 75.40 76.50 75.30 75.40 0.10 0.13% 75.40 12 75.80 1 68.55
2021-09-17 1760 369000 297 27893400 75.50 76.30 75.10 76.00 0.60 0.8% 75.90 1 76.00 19 69.09
2021-09-22 1760 947662 811 69506964 74.00 75.00 72.50 73.00 3.00 -3.95% 72.90 2 73.00 7 66.36
2021-09-23 1760 607459 519 44279701 73.50 74.20 71.50 72.60 0.40 -0.55% 72.60 1 72.70 1 66.00
2021-09-24 1760 321016 336 23336566 72.90 73.40 72.40 72.60 0.00 0% 72.60 6 72.90 4 66.00
2021-09-27 1760 307062 327 22180774 72.60 72.70 71.80 72.30 0.30 -0.41% 72.20 4 72.40 6 65.73
2021-09-28 1760 442357 394 31880569 71.90 73.30 71.60 71.70 0.60 -0.83% 71.70 10 71.80 2 65.18
2021-09-29 1760 761202 758 53589040 71.00 71.00 70.10 70.20 1.50 -2.09% 70.10 46 70.20 8 63.82
2021-09-30 1760 438176 476 30986298 70.30 71.20 70.30 71.20 1.00 1.42% 71.00 14 71.20 14 64.73
2021-10-01 1760 766257 917 53856026 72.20 72.20 69.00 69.50 1.70 -2.39% 69.50 6 69.60 2 63.18
2021-10-04 1760 1142912 1244 76593061 69.50 70.00 65.60 65.60 3.90 -5.61% 65.50 18 65.90 20 59.64
2021-10-05 1760 596152 587 38803553 64.80 66.80 63.10 66.60 1.00 1.52% 66.50 3 66.60 12 60.55
2021-10-06 1760 376425 489 24927102 67.20 67.70 65.40 66.00 0.60 -0.9% 65.90 3 66.00 5 60.00
2021-10-07 1760 378395 347 25348688 66.80 67.70 66.30 67.30 1.30 1.97% 67.30 1 67.50 4 61.18
2021-10-08 1760 261667 321 17747264 67.10 68.40 67.10 67.30 0.00 0% 67.30 8 67.40 3 61.18
2021-10-12 1760 341701 399 22502389 66.20 67.30 65.30 65.60 1.70 -2.53% 65.60 2 65.70 6 59.64
2021-10-13 1760 370880 546 23973756 65.50 66.60 63.90 64.00 1.60 -2.44% 64.00 5 64.10 1 58.18
2021-10-14 1760 965449 747 64164012 64.80 68.00 64.70 67.30 3.30 5.16% 67.20 3 67.30 6 61.18
2021-10-15 1760 653646 467 43781255 68.20 68.20 66.20 66.60 0.70 -1.04% 66.60 8 66.90 3 60.55
2021-10-18 1760 447059 311 29423086 66.60 67.00 65.00 66.20 0.40 -0.6% 66.20 1 66.30 1 60.18
2021-10-19 1760 416636 387 28022714 66.30 68.00 66.20 67.80 1.60 2.42% 67.80 2 67.90 15 61.64
2021-10-20 1760 399549 258 27165298 68.00 68.80 67.10 68.60 0.80 1.18% 68.50 2 68.60 9 62.36
2021-10-21 1760 201681 298 13663864 68.10 68.80 67.10 67.50 1.10 -1.6% 67.50 16 67.70 23 61.36
2021-10-22 1760 346956 328 23047280 67.00 67.70 66.00 66.60 0.90 -1.33% 66.60 2 67.00 29 60.55
2021-10-25 1760 422192 452 28724475 66.60 68.70 66.60 67.90 1.30 1.95% 67.90 4 68.00 1 61.73
2021-10-26 1760 320477 249 21553142 68.20 68.40 66.90 67.20 0.70 -1.03% 67.10 6 67.20 6 61.09
2021-10-27 1760 318414 346 21642130 67.20 68.50 67.10 68.30 1.10 1.64% 68.20 5 68.30 6 62.09
2021-10-28 1760 698581 744 48528027 68.80 70.60 68.30 70.10 1.80 2.64% 70.10 4 70.20 1 63.73
2021-10-29 1760 557582 580 38140451 70.00 70.10 67.90 68.60 1.50 -2.14% 68.50 12 68.60 3 62.36
2021-11-01 1760 442667 488 30088758 68.10 68.30 67.30 68.00 0.60 -0.87% 67.90 33 68.00 1 61.82
2021-11-02 1760 420232 329 28835226 68.30 69.80 68.10 68.10 0.10 0.15% 68.10 1 68.40 8 61.91
2021-11-03 1760 229821 215 15641574 68.00 68.50 67.60 68.20 0.10 0.15% 68.10 6 68.30 8 62.00
2021-11-04 1760 356210 260 24381607 67.00 69.20 67.00 68.80 0.60 0.88% 68.80 8 68.90 8 62.55
2021-11-05 1760 186070 218 12762595 68.80 69.10 68.30 68.90 0.10 0.15% 68.80 1 68.90 11 62.64
2021-11-08 1760 295511 256 20087770 69.00 69.00 67.50 67.70 1.20 -1.74% 67.70 1 67.80 1 61.55
2021-11-09 1760 481834 399 32204527 67.70 67.70 66.40 66.70 1.00 -1.48% 66.70 29 66.90 6 60.64
2021-11-10 1760 315897 265 20977320 66.80 67.00 66.10 66.30 0.40 -0.6% 66.20 38 66.30 1 60.27
2021-11-11 1760 295782 282 19576562 66.30 66.70 66.00 66.10 0.20 -0.3% 66.10 5 66.20 1 38.43
2021-11-12 1760 237586 200 15841123 66.00 67.00 66.00 66.60 0.50 0.76% 66.60 1 66.70 1 38.72
2021-11-15 1760 818136 630 56201975 66.90 69.50 66.90 68.90 2.30 3.45% 68.80 7 68.90 2 40.06
2021-11-16 1760 266556 260 18240547 68.10 68.90 68.00 68.40 0.50 -0.73% 68.40 10 68.50 1 39.77
2021-11-17 1760 189743 452 13000925 68.50 68.90 68.20 68.80 0.40 0.58% 68.70 2 68.80 3 40.00
2021-11-18 1760 761156 626 53233728 68.80 71.00 68.30 70.30 1.50 2.18% 70.20 5 70.30 9 40.87
2021-11-19 1760 590027 618 40863659 71.00 71.00 68.60 68.70 1.60 -2.28% 68.60 5 68.80 5 39.94
2021-11-22 1760 723533 590 50738035 69.30 70.70 68.80 70.40 1.70 2.47% 70.40 15 70.50 13 40.93
2021-11-23 1760 1312152 1426 93689126 69.90 73.00 69.90 70.00 0.40 -0.57% 70.00 15 70.10 6 40.70
2021-11-24 1760 589345 525 41234057 70.30 70.60 69.30 69.70 0.30 -0.43% 69.70 8 69.80 1 40.52
2021-11-25 1760 310385 331 21802925 70.10 70.80 69.80 70.00 0.30 0.43% 70.00 3 70.30 1 40.70
2021-11-26 1760 4676522 3835 342509311 70.20 76.00 70.10 71.30 1.30 1.86% 71.30 13 71.40 13 41.45
2021-11-29 1760 5430812 4613 404445681 74.00 76.80 72.50 73.00 1.70 2.38% 73.00 75 73.20 24 42.44
2021-11-30 1760 1687050 1757 117493984 71.10 71.20 68.70 69.70 3.30 -4.52% 69.70 16 69.80 4 40.52
2021-12-01 1760 1309745 1019 92663771 71.00 73.00 69.60 70.00 0.30 0.43% 70.00 7 70.10 2 40.70
2021-12-02 1760 785824 682 55594601 70.90 72.00 70.10 70.20 0.20 0.29% 70.20 53 70.40 3 40.81
2021-12-03 1760 485263 452 34222615 71.00 71.20 70.20 70.30 0.10 0.14% 70.30 15 70.70 3 40.87
2021-12-06 1760 347035 269 24419861 70.50 70.90 70.10 70.10 0.20 -0.28% 70.10 12 70.30 3 40.76
2021-12-07 1760 638975 449 44219409 70.10 70.10 68.80 68.90 1.20 -1.71% 68.90 13 69.00 2 40.06
2021-12-08 1760 523336 543 36505793 69.00 70.70 68.60 69.80 0.90 1.31% 69.60 9 69.80 10 40.58
2021-12-09 1760 380972 321 26494176 69.90 70.40 69.10 69.40 0.40 -0.57% 69.30 10 69.40 1 40.35
2021-12-10 1760 1359278 1128 96319616 72.20 72.90 69.00 69.00 0.40 -0.58% 69.00 29 69.80 1 40.12
2021-12-13 1760 352164 319 24269650 69.00 69.50 68.60 69.10 0.10 0.14% 69.10 1 69.20 4 40.17
2021-12-14 1760 466975 431 32040243 69.00 69.70 68.00 68.00 1.10 -1.59% 68.00 39 68.60 1 39.53
2021-12-15 1760 198941 185 13651604 68.00 69.30 67.80 69.30 1.30 1.91% 69.30 6 69.40 8 40.29
2021-12-16 1760 165184 287 11415424 69.30 69.70 68.70 69.00 0.30 -0.43% 69.00 12 69.10 2 40.12
2021-12-17 1760 648560 551 45412616 69.80 71.80 69.30 69.40 0.40 0.58% 69.40 8 69.70 1 40.35
2021-12-20 1760 525952 489 37093673 69.40 71.30 69.40 70.30 0.90 1.3% 70.30 3 70.40 6 40.87
2021-12-21 1760 265460 250 18693202 71.00 71.00 70.00 70.30 0.00 0% 70.30 2 70.50 1 40.87
2021-12-22 1760 598981 504 42401850 70.30 71.50 70.00 71.10 0.80 1.14% 71.00 2 71.10 2 41.34
2021-12-23 1760 483889 727 34315885 71.90 71.90 70.50 70.90 0.20 -0.28% 70.90 1 71.00 7 41.22
2021-12-24 1760 186289 381 13153274 71.00 71.00 70.40 70.50 0.40 -0.56% 70.40 5 70.50 1 40.99
2021-12-27 1760 484473 413 34489414 71.00 71.50 70.80 71.30 0.80 1.13% 71.30 4 71.40 4 41.45
2021-12-28 1760 1924613 1469 140540315 71.80 74.20 71.10 73.50 2.20 3.09% 73.40 34 73.50 33 42.73
2021-12-29 1760 1645242 1500 122756490 74.50 75.60 73.10 75.50 2.00 2.72% 75.40 7 75.50 19 43.90
2021-12-30 1760 2488217 2340 190289600 75.50 78.60 75.20 75.20 0.30 -0.4% 75.20 23 75.40 15 43.72