豐興(2015)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　　　72.00
0
0%		71.20
-0.8
-1.11%		 70.10
-1.1
-1.54%		70.80
0.7
1%		 　69.50
-1.3
-1.84%		68.20
-1.3
-1.87%		68.50
0.3
0.44%		68.40
-0.1
-0.15%		66.70
-1.7
-2.49%		 　65.40
-1.3
-1.95%		66.50
1.1
1.68%		63.50
-3
-4.51%		63.70
0.2
0.31%		64.00
0.3
0.47%		 　64.50
0.5
0.78%		63.50
-1
-1.55%		64.10
0.6
0.94%		63.70
-0.4
-0.62%		63.00
-0.7
-1.1%		 66.67
2 月　65.00
2
3.17%		65.10
0.1
0.15%		65.00
-0.1
-0.15%		 　　　　　　　　　　　66.20
1.2
1.85%		68.40
2.2
3.32%		68.40
0
0%		 　　71.10
2.7
3.95%		 71.70
0.6
0.84%		 68.54
3 月　69.20
-2.5
-3.49%		71.10
1.9
2.75%		70.40
-0.7
-0.98%		70.20
-0.2
-0.28%		 　70.10
-0.1
-0.14%		72.00
1.9
2.71%		71.60
-0.4
-0.56%		73.00
1.4
1.96%		72.10
-0.9
-1.23%		 　71.80
-0.3
-0.42%		71.00
-0.8
-1.11%		69.90
-1.1
-1.55%		70.50
0.6
0.86%		69.40
-1.1
-1.56%		 　69.80
0.4
0.58%		69.40
-0.4
-0.57%		69.30
-0.1
-0.14%		69.50
0.2
0.29%		70.10
0.6
0.86%		 　70.50
0.4
0.57%		71.00
0.5
0.71%		 70.59
4 月71.20
0.2
0.28%		 　　　71.20
0
0%		72.00
0.8
1.12%		73.40
1.4
1.94%		72.00
-1.4
-1.91%		 　74.30
2.3
3.19%		73.50
-0.8
-1.08%		76.60
3.1
4.22%		76.50
-0.1
-0.13%		81.40
4.9
6.41%		 　89.50
8.1
9.95%		88.00
-1.5
-1.68%		88.60
0.6
0.68%		88.20
-0.4
-0.45%		87.30
-0.9
-1.02%		 　89.90
2.6
2.98%		87.80
-2.1
-2.34%		86.00
-1.8
-2.05%		88.30
2.3
2.67%		 81.22
5 月　　85.00
-3.3
-3.74%		80.90
-4.1
-4.82%		82.90
2
2.47%		82.20
-0.7
-0.84%		80.80
-1.4
-1.7%		 　83.40
2.6
3.22%		80.40
-3
-3.6%		77.10
-3.3
-4.1%		71.70
-5.4
-7%		71.80
0.1
0.14%		 　67.40
-4.4
-6.13%		74.10
6.7
9.94%		75.80
1.7
2.29%		71.50
-4.3
-5.67%		73.50
2
2.8%		 　72.60
-0.9
-1.22%		73.00
0.4
0.55%		72.70
-0.3
-0.41%		71.50
-1.2
-1.65%		74.00
2.5
3.5%		 75.20
1.2
1.62%		75.82
6 月74.40
-0.8
-1.06%		78.20
3.8
5.11%		77.90
-0.3
-0.38%		77.20
-0.7
-0.9%		 　75.50
-1.7
-2.2%		75.20
-0.3
-0.4%		73.60
-1.6
-2.13%		73.60
0
0%		73.70
0.1
0.14%		 　　74.10
0.4
0.54%		73.80
-0.3
-0.4%		73.10
-0.7
-0.95%		74.30
1.2
1.64%		 　71.50
-2.8
-3.77%		74.00
2.5
3.5%		74.10
0.1
0.14%		74.30
0.2
0.27%		74.70
0.4
0.54%		 　78.90
4.2
5.62%		80.00
1.1
1.39%		81.30
1.3
1.63%		 75.51
7 月79.80
-1.5
-1.85%		79.30
-0.5
-0.63%		 　82.50
3.2
4.04%		81.20
-1.3
-1.58%		79.50
-1.7
-2.09%		82.50
3
3.77%		81.80
-0.7
-0.85%		 　80.90
-0.9
-1.1%		78.80
-2.1
-2.6%		78.50
-0.3
-0.38%		80.10
1.6
2.04%		80.50
0.4
0.5%		 　81.30
0.8
0.99%		79.90
-1.4
-1.72%		80.30
0.4
0.5%		79.60
-0.7
-0.87%		81.40
1.8
2.26%		 　81.60
0.2
0.25%		87.00
5.4
6.62%		81.10
-5.9
-6.78%		82.70
1.6
1.97%		81.30
-1.4
-1.69%		 81.1
8 月　81.90
0.6
0.74%		80.70
-1.2
-1.47%		81.00
0.3
0.37%		79.70
-1.3
-1.6%		79.70
0
0%		 　79.80
0.1
0.13%		78.30
-1.5
-1.88%		78.90
0.6
0.77%		80.50
1.6
2.03%		79.00
-1.5
-1.86%		 　77.50
-1.5
-1.9%		75.30
-2.2
-2.84%		75.80
0.5
0.66%		75.00
-0.8
-1.06%		70.30
-4.7
-6.27%		 　69.20
-1.1
-1.56%		69.60
0.4
0.58%		71.90
2.3
3.3%		74.50
2.6
3.62%		77.90
3.4
4.56%		 　79.50
1.6
2.05%		79.10
-0.4
-0.5%		76.97
9 月80.40
1.3
1.64%		79.50
-0.9
-1.12%		81.70
2.2
2.77%		 　80.50
-1.2
-1.47%		81.60
1.1
1.37%		80.80
-0.8
-0.98%		82.90
2.1
2.6%		82.50
-0.4
-0.48%		 　85.20
2.7
3.27%		82.20
-3
-3.52%		85.20
3
3.65%		82.50
-2.7
-3.17%		80.50
-2
-2.42%		 　　　78.10
-2.4
-2.98%		76.70
-1.4
-1.79%		76.10
-0.6
-0.78%		 　76.80
0.7
0.92%		76.40
-0.4
-0.52%		77.10
0.7
0.92%		78.10
1
1.3%		 80.12
10 月77.50
-0.6
-0.77%		 　75.60
-1.9
-2.45%		75.20
-0.4
-0.53%		74.60
-0.6
-0.8%		74.70
0.1
0.13%		75.00
0.3
0.4%		 　　74.50
-0.5
-0.67%		75.20
0.7
0.94%		75.80
0.6
0.8%		76.70
0.9
1.19%		 　77.00
0.3
0.39%		77.60
0.6
0.78%		75.70
-1.9
-2.45%		75.40
-0.3
-0.4%		76.50
1.1
1.46%		 　77.10
0.6
0.78%		77.50
0.4
0.52%		77.00
-0.5
-0.65%		78.40
1.4
1.82%		78.30
-0.1
-0.13%		 76.43
11 月78.90
0.6
0.77%		77.30
-1.6
-2.03%		78.80
1.5
1.94%		78.00
-0.8
-1.02%		77.50
-0.5
-0.64%		 　79.10
1.6
2.06%		79.90
0.8
1.01%		79.30
-0.6
-0.75%		80.40
1.1
1.39%		79.90
-0.5
-0.62%		 　78.70
-1.2
-1.5%		78.80
0.1
0.13%		78.80
0
0%		78.70
-0.1
-0.13%		78.30
-0.4
-0.51%		 　78.80
0.5
0.64%		78.00
-0.8
-1.02%		79.10
1.1
1.41%		79.10
0
0%		78.20
-0.9
-1.14%		 　77.70
-0.5
-0.64%		77.40
-0.3
-0.39%		 78.67
12 月79.00
1.6
2.07%		78.70
-0.3
-0.38%		78.90
0.2
0.25%		 　78.80
-0.1
-0.13%		79.60
0.8
1.02%		79.90
0.3
0.38%		80.00
0.1
0.13%		80.00
0
0%		 　80.50
0.5
0.63%		80.90
0.4
0.5%		80.40
-0.5
-0.62%		82.00
1.6
1.99%		83.80
1.8
2.2%		 　85.80
2
2.39%		85.70
-0.1
-0.12%		85.60
-0.1
-0.12%		85.00
-0.6
-0.7%		84.20
-0.8
-0.94%		 　83.60
-0.6
-0.71%		83.10
-0.5
-0.6%		84.00
0.9
1.08%		83.50
-0.5
-0.6%		　81.99

說明:最高漲幅:9.95%最低跌幅:-7% 最高價:89.90最低價:63.00平均價:76.39,灰色底表示週末,漲146天(203.7)元,跌147天(-190.9)元,平盤9天
10%=3,7%=1,6%=3,5%=2,4%=10,3%=19,2%=29,1%=55,0%=33,-0%=2,-1%=2,-2%=4,-3%=8,-4%=12,-5%=25,-6%=41,-7%=53,

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 2015 2027104 1026 145622123 73.00 73.00 71.00 72.00 0.90 0% 71.90 3 72.00 37 17.48
2021-01-05 2015 1811712 1032 130462772 72.40 73.50 71.10 71.20 0.80 -1.11% 71.20 58 71.50 4 17.28
2021-01-07 2015 1103673 669 76381658 69.30 70.20 68.30 70.10 1.40 -1.54% 70.00 1 70.10 20 17.01
2021-01-08 2015 1322515 797 93036592 71.60 71.60 69.60 70.80 0.70 1% 70.20 3 70.80 5 17.18
2021-01-11 2015 792841 587 55050621 70.10 70.20 69.00 69.50 1.30 -1.84% 69.50 12 69.60 3 16.87
2021-01-12 2015 1224090 738 83595723 69.40 69.40 68.00 68.20 1.30 -1.87% 68.20 5 68.30 30 16.55
2021-01-13 2015 1207279 891 83015077 69.00 69.70 68.00 68.50 0.30 0.44% 68.50 7 68.70 4 16.63
2021-01-14 2015 1152753 911 78676001 68.60 69.60 67.90 68.40 0.10 -0.15% 68.10 1 68.40 15 16.60
2021-01-15 2015 1554456 972 104675050 69.00 69.00 66.60 66.70 1.70 -2.49% 66.70 1 66.80 1 16.19
2021-01-18 2015 1631841 798 105956105 66.40 66.60 64.00 65.40 1.30 -1.95% 65.30 16 65.40 25 15.87
2021-01-19 2015 777030 534 51137809 65.40 66.50 65.30 66.50 1.10 1.68% 66.10 1 66.50 5 16.14
2021-01-20 2015 1814752 1062 116170612 65.90 65.90 63.50 63.50 3.00 -4.51% 63.50 42 63.60 2 15.41
2021-01-21 2015 642607 440 40898487 63.30 64.50 63.20 63.70 0.20 0.31% 63.70 2 63.80 16 15.46
2021-01-22 2015 1044836 655 66125191 63.60 64.00 63.00 64.00 0.30 0.47% 63.90 2 64.00 13 15.53
2021-01-25 2015 649492 437 41733813 64.00 64.70 63.70 64.50 0.50 0.78% 64.30 3 64.50 21 15.66
2021-01-26 2015 890455 562 56749156 64.50 64.50 63.50 63.50 1.00 -1.55% 63.50 24 64.00 20 15.41
2021-01-27 2015 566630 340 36307424 63.70 64.90 63.20 64.10 0.60 0.94% 64.10 24 64.40 1 15.56
2021-01-28 2015 444956 272 28293337 63.50 64.10 63.20 63.70 0.40 -0.62% 63.70 2 63.80 4 15.46
2021-01-29 2015 645481 454 40824915 63.50 64.30 63.00 63.00 0.70 -1.1% 63.00 85 63.10 5 15.29
2021-02-02 2015 531513 406 34234599 63.40 65.60 63.10 65.00 1.50 3.17% 64.90 7 65.00 2 15.78
2021-02-03 2015 368046 244 23896455 65.40 65.40 64.50 65.10 0.10 0.15% 65.00 15 65.10 4 15.80
2021-02-04 2015 250560 166 16224334 64.50 65.00 64.40 65.00 0.10 -0.15% 64.90 15 65.00 2 15.78
2021-02-17 2015 1105376 512 72646468 66.00 66.50 64.90 66.20 0.60 1.85% 66.20 1 66.30 15 16.07
2021-02-18 2015 1838899 973 125633817 67.50 69.10 66.50 68.40 2.20 3.32% 68.30 23 68.40 26 16.60
2021-02-19 2015 1033584 566 70391320 68.10 68.80 66.70 68.40 0.00 0% 68.30 2 68.40 18 16.60
2021-02-23 2015 1495164 1078 106123757 69.50 71.50 69.50 71.10 1.40 3.95% 71.00 3 71.10 27 17.26
2021-02-25 2015 1141068 772 81165234 70.20 71.90 70.20 71.70 1.80 0.84% 71.30 1 71.70 3 17.40
2021-03-02 2015 666844 485 46749121 72.00 72.00 69.10 69.20 1.50 -3.49% 69.20 11 69.30 2 15.38
2021-03-03 2015 1065259 783 75491311 69.80 71.30 69.80 71.10 1.90 2.75% 71.10 4 71.20 22 15.80
2021-03-04 2015 929713 664 66225620 71.00 72.30 70.20 70.40 0.70 -0.98% 70.40 43 70.70 27 15.64
2021-03-05 2015 709751 402 49744555 70.00 70.70 69.50 70.20 0.20 -0.28% 70.00 41 70.20 2 15.60
2021-03-08 2015 753306 507 52789466 70.30 71.00 69.60 70.10 0.10 -0.14% 70.10 14 70.20 2 15.58
2021-03-09 2015 1915415 1146 137608010 71.00 72.40 70.40 72.00 1.90 2.71% 71.90 3 72.00 6 16.00
2021-03-10 2015 740501 515 52908698 72.40 72.50 71.10 71.60 0.40 -0.56% 71.30 5 71.60 5 15.91
2021-03-11 2015 2127057 1376 154565852 71.90 73.00 71.80 73.00 1.40 1.96% 72.90 8 73.00 120 16.22
2021-03-12 2015 974833 542 70254591 73.00 73.00 71.60 72.10 0.90 -1.23% 72.00 300 72.10 4 16.02
2021-03-15 2015 521779 381 37459606 72.20 72.40 71.60 71.80 0.30 -0.42% 71.70 93 71.80 2 15.96
2021-03-16 2015 648770 449 46043001 71.30 71.30 70.70 71.00 0.80 -1.11% 70.90 2 71.00 4 15.78
2021-03-17 2015 678999 526 47571871 70.80 70.80 69.70 69.90 1.10 -1.55% 69.90 10 70.00 4 15.53
2021-03-18 2015 239084 209 16879017 69.90 70.80 69.90 70.50 0.60 0.86% 70.40 4 70.50 13 15.67
2021-03-19 2015 1462925 570 101619185 69.90 70.20 69.30 69.40 1.10 -1.56% 69.30 50 69.40 1 15.42
2021-03-22 2015 181877 152 12637702 69.40 69.80 69.10 69.80 0.40 0.58% 69.60 1 69.90 11 15.51
2021-03-23 2015 376367 236 26169211 69.70 69.70 69.40 69.40 0.40 -0.57% 69.40 85 69.60 1 15.42
2021-03-24 2015 352012 190 24434741 69.40 69.80 69.20 69.30 0.10 -0.14% 69.30 38 69.50 7 15.40
2021-03-25 2015 321608 214 22444677 69.10 70.30 69.10 69.50 0.20 0.29% 69.50 71 69.80 1 15.44
2021-03-26 2015 273359 207 19151599 69.50 70.20 69.50 70.10 0.60 0.86% 70.10 12 70.20 43 15.58
2021-03-29 2015 406505 296 28536787 69.80 70.50 69.70 70.50 0.40 0.57% 70.20 1 70.50 22 15.67
2021-03-30 2015 480550 306 33903415 70.50 71.00 70.30 71.00 0.50 0.71% 70.50 8 71.00 25 15.78
2021-04-01 2015 233980 192 16606230 71.20 71.20 70.60 71.20 0.00 0.28% 71.00 3 71.20 27 15.82
2021-04-06 2015 382834 257 27255155 71.20 71.50 70.80 71.20 0.00 0% 71.20 1 71.30 8 15.82
2021-04-07 2015 749112 454 53721762 71.20 72.00 71.20 72.00 0.80 1.12% 71.40 4 72.00 14 16.00
2021-04-08 2015 1705292 1027 124694512 71.90 73.70 71.90 73.40 1.40 1.94% 73.30 43 73.40 63 16.31
2021-04-09 2015 905172 571 65503209 74.00 74.20 71.40 72.00 1.40 -1.91% 71.80 3 72.00 7 16.00
2021-04-12 2015 1500441 1022 110653894 72.60 74.60 72.30 74.30 2.30 3.19% 74.20 4 74.30 25 16.51
2021-04-13 2015 1217867 800 90359662 75.00 75.50 73.20 73.50 0.80 -1.08% 73.40 1 73.50 24 16.33
2021-04-14 2015 3239072 2014 244543454 73.20 76.60 73.20 76.60 3.10 4.22% 76.50 28 76.60 2 17.02
2021-04-15 2015 2721488 1751 210682716 76.90 79.50 76.10 76.50 0.10 -0.13% 76.40 14 76.60 28 17.00
2021-04-16 2015 4321668 2560 347438048 76.80 82.60 76.80 81.40 4.90 6.41% 81.20 13 81.40 80 18.09
2021-04-19 2015 6157891 3269 538481348 83.00 89.50 82.20 89.50 8.10 9.95% 89.50 19 0.00 0 19.89
2021-04-20 2015 4426380 2846 390123509 89.60 89.80 86.00 88.00 1.50 -1.68% 88.00 8 88.50 1 19.56
2021-04-21 2015 3661477 2458 327159086 89.00 91.50 88.00 88.60 0.60 0.68% 88.50 6 88.60 2 19.69
2021-04-22 2015 8904992 5422 816655690 89.50 94.80 87.10 88.20 0.40 -0.45% 88.10 1 88.20 15 19.60
2021-04-23 2015 2885732 2034 253565154 88.10 91.00 84.80 87.30 0.90 -1.02% 87.30 9 87.50 1 19.40
2021-04-26 2015 1881931 1384 168469586 88.20 91.00 88.20 89.90 2.60 2.98% 89.80 3 89.90 6 19.98
2021-04-27 2015 1556223 1096 137302346 89.90 89.90 87.50 87.80 2.10 -2.34% 87.70 9 87.80 2 19.51
2021-04-28 2015 2048704 1581 175773558 88.40 89.00 84.70 86.00 1.80 -2.05% 85.50 14 86.00 32 19.11
2021-04-29 2015 1433029 942 125251497 87.00 89.10 85.00 88.30 2.30 2.67% 88.20 2 88.30 6 19.62
2021-05-03 2015 2757047 1845 238860194 88.30 90.00 85.00 85.00 3.30 -3.74% 85.00 138 85.10 9 17.78
2021-05-04 2015 3130807 2173 257066965 86.10 87.40 79.00 80.90 4.10 -4.82% 80.90 14 81.00 1 16.92
2021-05-05 2015 2054239 1472 170947673 82.00 85.20 80.70 82.90 2.00 2.47% 82.90 1 83.00 8 17.34
2021-05-06 2015 2183164 1788 181283487 82.20 85.90 81.00 82.20 0.70 -0.84% 82.20 16 82.40 6 17.20
2021-05-07 2015 1506118 1046 121461719 81.50 82.90 79.70 80.80 1.40 -1.7% 80.80 105 81.00 6 16.90
2021-05-10 2015 2794678 1663 232089370 81.10 85.30 81.10 83.40 2.60 3.22% 83.40 1 83.60 1 17.45
2021-05-11 2015 3911857 2779 328005806 83.80 87.00 79.80 80.40 3.00 -3.6% 80.40 8 80.50 30 16.82
2021-05-12 2015 3318275 2235 252057218 81.50 81.90 73.00 77.10 3.30 -4.1% 77.00 3 77.10 10 16.13
2021-05-13 2015 3169431 2335 227846759 75.00 75.50 70.60 71.70 5.40 -7% 71.60 12 71.80 3 15.00
2021-05-14 2015 1739882 1203 124073006 72.30 73.10 69.50 71.80 0.10 0.14% 71.70 3 71.80 8 15.02
2021-05-17 2015 1681193 1164 115155434 66.80 70.40 66.80 67.40 4.40 -6.13% 67.30 7 67.50 11 14.10
2021-05-18 2015 1357099 1022 99413944 69.70 74.10 69.70 74.10 6.70 9.94% 74.10 333 0.00 0 15.50
2021-05-19 2015 2448919 1695 187426736 76.50 79.30 74.20 75.80 1.70 2.29% 75.70 12 75.80 20 15.86
2021-05-20 2015 2134791 1487 156276108 74.80 76.60 71.10 71.50 4.30 -5.67% 71.40 2 71.50 6 14.96
2021-05-21 2015 1134838 726 82320979 72.20 74.00 71.20 73.50 2.00 2.8% 73.20 2 73.60 5 15.38
2021-05-24 2015 597579 458 43630077 73.00 74.00 72.20 72.60 0.90 -1.22% 72.60 6 72.80 1 15.19
2021-05-25 2015 998142 689 72549861 73.00 74.20 71.70 73.00 0.40 0.55% 73.00 9 73.10 2 15.27
2021-05-26 2015 642869 515 46672379 73.80 73.80 71.60 72.70 0.30 -0.41% 72.50 35 72.70 3 15.21
2021-05-27 2015 1118390 744 80814726 72.70 73.70 71.50 71.50 1.20 -1.65% 71.50 10 72.50 8 14.96
2021-05-28 2015 2665397 1651 199536003 72.60 76.10 72.40 74.00 2.50 3.5% 74.00 13 74.30 6 15.48
2021-05-31 2015 2458778 1584 190174953 76.70 80.00 75.10 75.20 1.20 1.62% 75.20 17 75.40 24 15.73
2021-06-01 2015 1332119 936 99050312 76.10 76.20 73.50 74.40 0.80 -1.06% 74.40 3 74.50 11 15.56
2021-06-02 2015 1966320 1318 150362373 75.20 78.50 74.50 78.20 3.80 5.11% 78.20 22 78.30 34 16.36
2021-06-03 2015 1623850 1124 126390365 79.40 79.40 76.80 77.90 0.30 -0.38% 77.70 3 77.90 13 16.30
2021-06-04 2015 656075 535 50933102 76.70 78.40 76.70 77.20 0.70 -0.9% 77.10 8 77.20 6 16.15
2021-06-07 2015 1067407 748 81113711 77.50 78.20 74.80 75.50 1.70 -2.2% 75.50 18 75.60 11 15.80
2021-06-08 2015 357966 256 26991208 76.20 76.30 75.00 75.20 0.30 -0.4% 75.20 14 75.30 3 15.73
2021-06-09 2015 754740 570 55839778 74.80 74.90 73.50 73.60 1.60 -2.13% 73.60 24 73.70 3 15.40
2021-06-10 2015 801294 585 58638308 73.70 73.80 72.50 73.60 0.00 0% 73.40 4 73.60 3 15.40
2021-06-11 2015 518947 385 38390335 73.80 74.70 73.40 73.70 0.10 0.14% 73.70 8 73.90 23 15.42
2021-06-15 2015 1118194 797 82670996 73.70 74.70 72.70 74.10 0.40 0.54% 74.10 6 74.30 1 15.50
2021-06-16 2015 844092 708 62446043 74.20 75.20 73.30 73.80 0.30 -0.4% 73.70 1 73.80 8 15.44
2021-06-17 2015 1106835 893 80837042 73.70 74.50 72.70 73.10 0.70 -0.95% 73.00 14 73.10 6 15.29
2021-06-18 2015 2347677 1326 170903964 73.00 74.30 71.80 74.30 1.20 1.64% 74.30 4 74.40 7 15.54
2021-06-21 2015 996229 625 71879646 73.50 73.50 71.50 71.50 2.80 -3.77% 71.50 25 72.10 4 14.96
2021-06-22 2015 2128725 1525 158209084 71.70 76.00 71.70 74.00 2.50 3.5% 74.00 3 74.10 2 15.48
2021-06-23 2015 1274526 983 94124981 74.10 75.00 73.00 74.10 0.10 0.14% 74.00 5 74.10 1 15.50
2021-06-24 2015 787903 537 58827092 74.30 75.40 74.10 74.30 0.20 0.27% 74.30 4 74.40 1 15.54
2021-06-25 2015 886841 585 66552406 75.50 75.60 74.50 74.70 0.40 0.54% 74.70 8 74.80 2 15.63
2021-06-28 2015 3944107 2617 307193740 75.60 79.20 74.80 78.90 4.20 5.62% 78.90 42 79.00 29 16.51
2021-06-29 2015 6624346 4358 538110681 83.00 84.00 79.20 80.00 1.10 1.39% 80.00 37 80.10 4 16.74
2021-06-30 2015 4530910 2827 370347839 80.80 83.00 80.70 81.30 1.30 1.63% 81.20 10 81.40 7 17.01
2021-07-01 2015 2119404 1598 170100537 81.80 82.70 78.50 79.80 1.50 -1.85% 79.80 2 79.90 3 16.69
2021-07-02 2015 1259296 883 100346872 79.80 81.20 78.60 79.30 0.50 -0.63% 79.30 8 79.50 26 16.59
2021-07-05 2015 2897612 1841 237462061 80.80 82.90 80.00 82.50 3.20 4.04% 82.50 4 82.60 16 17.26
2021-07-06 2015 1117765 792 91470679 83.10 83.50 81.00 81.20 1.30 -1.58% 81.10 7 81.20 3 16.99
2021-07-07 2015 1188979 962 94804304 81.20 81.40 79.20 79.50 1.70 -2.09% 79.50 2 79.70 14 16.63
2021-07-08 2015 2467924 1539 201216333 80.80 82.70 79.50 82.50 3.00 3.77% 82.20 9 82.50 13 17.26
2021-07-09 2015 794932 660 64913341 81.10 82.30 80.60 81.80 0.70 -0.85% 81.70 4 81.80 1 17.11
2021-07-12 2015 1232660 958 100985507 83.00 83.40 80.70 80.90 0.90 -1.1% 80.90 2 81.20 1 16.92
2021-07-13 2015 1568895 1087 125516827 81.50 82.00 78.80 78.80 2.10 -2.6% 78.80 15 78.90 1 16.49
2021-07-14 2015 835884 619 65622974 78.90 79.80 77.60 78.50 0.30 -0.38% 78.30 4 78.70 1 16.42
2021-07-15 2015 491235 406 39204270 78.40 80.40 78.40 80.10 1.60 2.04% 80.10 3 80.20 15 16.76
2021-07-16 2015 413014 308 33187939 80.30 80.90 79.40 80.50 0.40 0.5% 80.40 1 80.50 2 16.84
2021-07-19 2015 876793 581 71164978 80.90 81.90 80.00 81.30 0.80 0.99% 81.30 1 81.40 41 17.01
2021-07-20 2015 545049 437 43664514 80.60 81.50 79.30 79.90 1.40 -1.72% 79.90 3 80.00 11 16.72
2021-07-21 2015 1063130 876 84930691 80.30 81.00 78.60 80.30 0.40 0.5% 80.10 1 80.30 2 16.80
2021-07-22 2015 796000 584 63798000 80.50 81.00 79.60 79.60 0.70 -0.87% 79.60 3 79.70 1 16.65
2021-07-23 2015 1106054 857 90102117 79.60 82.50 79.60 81.40 1.80 2.26% 81.40 10 81.50 12 17.03
2021-07-26 2015 1104535 861 90784978 83.00 83.20 81.60 81.60 0.20 0.25% 81.60 7 81.70 1 17.07
2021-07-27 2015 5496932 3975 470845040 82.20 88.40 82.00 87.00 5.40 6.62% 86.90 12 87.00 9 18.20
2021-07-28 2015 3223977 2554 266539682 84.30 87.50 79.90 81.10 5.90 -6.78% 81.10 7 81.20 3 16.97
2021-07-29 2015 749804 619 61553885 82.00 82.90 81.10 82.70 1.60 1.97% 82.70 6 82.80 11 17.30
2021-07-30 2015 549855 494 45055051 82.70 83.10 81.20 81.30 1.40 -1.69% 81.30 5 81.40 1 17.01
2021-08-02 2015 775157 661 62683195 82.30 82.30 79.80 81.90 0.60 0.74% 81.80 8 81.90 10 17.13
2021-08-03 2015 453988 367 36739077 81.30 82.20 80.60 80.70 1.20 -1.47% 80.70 24 81.00 5 16.88
2021-08-04 2015 216390 187 17475057 80.80 81.40 80.40 81.00 0.30 0.37% 80.90 1 81.00 4 16.95
2021-08-05 2015 580830 493 46495866 81.00 81.00 79.70 79.70 1.30 -1.6% 79.70 27 79.90 2 16.67
2021-08-06 2015 523853 429 41747771 79.80 80.30 79.20 79.70 0.00 0% 79.70 1 79.90 3 14.65
2021-08-09 2015 497901 418 39753784 79.80 80.40 79.50 79.80 0.10 0.13% 79.70 5 79.80 2 14.67
2021-08-10 2015 609486 523 47950687 80.20 80.20 78.10 78.30 1.50 -1.88% 78.30 16 78.40 5 14.39
2021-08-11 2015 556927 502 43821806 78.50 79.50 78.10 78.90 0.60 0.77% 78.30 12 78.90 2 14.50
2021-08-12 2015 485958 387 38898573 78.90 81.00 78.50 80.50 1.60 2.03% 80.40 1 80.50 2 14.80
2021-08-13 2015 475338 359 37671260 80.50 80.50 78.90 79.00 1.50 -1.86% 79.00 8 79.10 5 14.52
2021-08-16 2015 764849 564 59736451 79.00 79.50 77.30 77.50 1.50 -1.9% 77.50 10 77.70 7 14.25
2021-08-17 2015 1221218 732 92303896 77.50 78.00 74.70 75.30 2.20 -2.84% 74.70 17 75.30 4 13.84
2021-08-18 2015 1033832 502 77577749 75.30 76.30 73.30 75.80 0.50 0.66% 75.80 27 75.90 3 13.93
2021-08-19 2015 1362164 528 102384569 75.80 76.00 74.80 75.00 0.80 -1.06% 75.00 24 75.10 10 13.79
2021-08-20 2015 699738 497 49474912 71.70 72.40 69.60 70.30 0.00 -6.27% 70.30 10 70.40 1 12.92
2021-08-23 2015 1479519 1115 103271045 70.30 71.30 69.00 69.20 1.10 -1.56% 69.20 24 69.60 1 12.72
2021-08-24 2015 2009717 1333 138693016 69.70 70.70 68.00 69.60 0.40 0.58% 69.60 32 69.90 20 12.79
2021-08-25 2015 2146935 1390 152876457 69.30 71.90 69.30 71.90 2.30 3.3% 71.60 93 71.90 24 13.22
2021-08-26 2015 2420088 1853 179244204 72.00 76.50 71.90 74.50 2.60 3.62% 74.50 16 74.60 2 13.69
2021-08-27 2015 2277548 1363 174676699 73.80 78.50 73.80 77.90 3.40 4.56% 77.80 21 77.90 5 14.32
2021-08-30 2015 1177871 974 93163936 77.90 79.80 77.80 79.50 1.60 2.05% 79.30 4 79.50 2 14.61
2021-08-31 2015 1511301 933 120366647 79.50 80.70 78.40 79.10 0.40 -0.5% 79.10 13 79.30 3 14.54
2021-09-01 2015 945508 840 76146074 79.70 81.40 79.70 80.40 1.30 1.64% 80.00 5 80.50 295 14.78
2021-09-02 2015 580633 484 46373621 80.40 80.80 79.20 79.50 0.90 -1.12% 79.50 15 79.70 4 14.61
2021-09-03 2015 2197069 1635 179951505 81.00 82.90 80.50 81.70 2.20 2.77% 81.70 14 81.80 30 15.02
2021-09-06 2015 982671 623 80037280 82.60 82.70 80.50 80.50 1.20 -1.47% 80.50 16 81.00 1 14.80
2021-09-07 2015 1639829 1121 133543976 82.00 82.40 80.40 81.60 1.10 1.37% 81.60 12 81.70 2 15.00
2021-09-08 2015 1137834 871 92866382 81.80 82.80 80.20 80.80 0.80 -0.98% 80.80 2 81.00 10 14.85
2021-09-09 2015 1540908 991 126942399 81.00 83.20 81.00 82.90 2.10 2.6% 82.70 14 82.90 18 15.24
2021-09-10 2015 932693 627 77193895 83.20 83.60 82.10 82.50 0.40 -0.48% 82.50 1 82.60 1 15.17
2021-09-13 2015 2156527 1492 182976285 83.50 86.00 83.10 85.20 2.70 3.27% 85.00 4 85.30 22 15.66
2021-09-14 2015 1504529 1304 124595994 84.90 84.90 81.70 82.20 3.00 -3.52% 82.20 15 82.40 1 15.11
2021-09-15 2015 1986919 1679 167329510 82.20 85.70 81.60 85.20 3.00 3.65% 85.20 5 85.30 40 15.66
2021-09-16 2015 2240593 1646 184976535 85.00 85.00 81.60 82.50 2.70 -3.17% 82.40 1 82.50 4 15.17
2021-09-17 2015 11288000 1415 908249700 82.50 82.90 79.70 80.50 2.00 -2.42% 80.50 2479 80.60 11 14.80
2021-09-22 2015 1101385 874 86348516 78.60 79.50 77.70 78.10 2.40 -2.98% 78.10 49 78.20 2 14.36
2021-09-23 2015 1331880 1100 102768943 78.50 78.70 76.60 76.70 1.40 -1.79% 76.70 4 77.00 19 14.10
2021-09-24 2015 826511 915 63105097 76.70 77.20 76.00 76.10 0.60 -0.78% 76.00 40 76.20 1 13.99
2021-09-27 2015 1293941 1026 99798451 76.00 77.80 76.00 76.80 0.70 0.92% 76.80 8 77.00 24 14.12
2021-09-28 2015 436642 389 33241115 76.30 76.60 75.90 76.40 0.40 -0.52% 76.40 3 76.50 3 14.04
2021-09-29 2015 1504586 1096 116427206 76.70 78.60 76.40 77.10 0.70 0.92% 76.80 8 77.10 3 14.17
2021-09-30 2015 876802 437 68216540 77.10 78.10 76.60 78.10 1.00 1.3% 78.00 1 78.10 9 14.36
2021-10-01 2015 900469 598 70191254 78.40 78.60 77.50 77.50 0.60 -0.77% 77.40 10 77.70 18 14.25
2021-10-04 2015 1139557 664 86290893 78.00 78.00 75.30 75.60 1.90 -2.45% 75.60 10 75.70 5 13.90
2021-10-05 2015 764933 573 57187535 75.60 75.70 74.30 75.20 0.40 -0.53% 75.20 11 75.30 7 13.82
2021-10-06 2015 591395 416 44257136 75.30 75.80 74.50 74.60 0.60 -0.8% 74.60 1 74.90 1 13.71
2021-10-07 2015 496651 417 37230408 75.20 75.40 74.50 74.70 0.10 0.13% 74.60 13 74.70 2 13.73
2021-10-08 2015 506939 401 38475161 76.70 77.00 74.80 75.00 0.30 0.4% 75.00 1 75.10 1 13.79
2021-10-12 2015 394667 321 29479048 74.60 75.70 74.30 74.50 0.50 -0.67% 74.50 6 74.70 7 13.69
2021-10-13 2015 592360 447 44503404 75.80 76.00 74.50 75.20 0.70 0.94% 75.00 7 75.20 5 13.82
2021-10-14 2015 387380 271 29166902 74.70 76.00 74.70 75.80 0.60 0.8% 75.70 1 75.80 3 13.93
2021-10-15 2015 267408 196 20395082 75.60 76.70 75.60 76.70 0.90 1.19% 76.50 1 76.70 3 14.10
2021-10-18 2015 200244 215 15298735 76.80 77.00 75.80 77.00 0.30 0.39% 76.50 1 77.00 3 14.15
2021-10-19 2015 266270 206 20619769 77.00 77.90 76.50 77.60 0.60 0.78% 77.30 4 77.60 4 14.26
2021-10-20 2015 351529 451 26781816 77.60 77.90 75.40 75.70 1.90 -2.45% 75.70 16 76.30 5 13.92
2021-10-21 2015 741146 532 56416523 76.80 77.40 75.40 75.40 0.30 -0.4% 75.40 8 76.40 2 13.86
2021-10-22 2015 639298 543 49413738 76.10 78.80 76.10 76.50 1.10 1.46% 76.50 11 76.60 1 14.06
2021-10-25 2015 89491 91 6898868 77.70 77.70 76.50 77.10 0.60 0.78% 77.10 12 77.20 7 14.17
2021-10-26 2015 280241 194 21692370 77.00 77.80 77.00 77.50 0.40 0.52% 77.40 4 77.50 26 14.25
2021-10-27 2015 198938 166 15385126 77.50 77.80 77.00 77.00 0.50 -0.65% 77.00 6 77.70 1 12.71
2021-10-28 2015 248038 224 19333320 77.00 78.60 77.00 78.40 1.40 1.82% 78.40 3 78.50 9 12.94
2021-10-29 2015 389093 433 30541776 78.40 79.30 78.00 78.30 0.10 -0.13% 78.30 2 78.40 3 12.92
2021-11-01 2015 196183 186 15468952 79.00 79.20 78.50 78.90 0.60 0.77% 78.90 2 79.00 26 13.02
2021-11-02 2015 241637 231 18806832 78.90 79.00 77.10 77.30 1.60 -2.03% 77.30 2 77.40 1 12.76
2021-11-03 2015 325049 295 25521079 77.30 78.90 77.10 78.80 1.50 1.94% 78.60 4 78.80 17 13.00
2021-11-04 2015 199983 340 15700062 79.40 79.40 78.00 78.00 0.80 -1.02% 78.00 1 78.20 1 12.87
2021-11-05 2015 296131 383 23068789 78.50 78.80 77.40 77.50 0.50 -0.64% 77.50 3 77.80 11 12.79
2021-11-08 2015 450591 412 35705633 77.60 80.00 77.60 79.10 1.60 2.06% 79.00 5 79.10 13 13.05
2021-11-09 2015 411774 328 32872310 79.90 80.40 78.70 79.90 0.80 1.01% 79.80 5 79.90 5 13.18
2021-11-10 2015 270398 286 21515340 80.10 80.60 78.90 79.30 0.60 -0.75% 79.00 4 79.30 32 13.09
2021-11-11 2015 371983 314 29957215 80.00 81.30 79.30 80.40 1.10 1.39% 80.20 7 80.50 4 13.27
2021-11-12 2015 313300 259 25163325 80.60 81.20 79.50 79.90 0.50 -0.62% 79.80 3 80.00 2 13.18
2021-11-15 2015 312879 361 24593380 79.90 79.90 78.00 78.70 1.20 -1.5% 78.70 1 78.80 2 12.99
2021-11-16 2015 168472 175 13228036 79.00 79.00 78.20 78.80 0.10 0.13% 78.60 1 78.80 9 13.00
2021-11-17 2015 157616 188 12367448 78.20 78.80 77.90 78.80 0.00 0% 78.80 8 78.90 2 13.00
2021-11-18 2015 47200 93 3715770 78.80 78.90 78.60 78.70 0.10 -0.13% 78.70 27 78.80 3 12.99
2021-11-19 2015 99404 111 7789340 78.70 79.00 78.10 78.30 0.40 -0.51% 78.20 4 78.30 1 12.92
2021-11-22 2015 92489 96 7242760 78.00 78.90 77.90 78.80 0.50 0.64% 78.60 2 78.80 3 13.00
2021-11-23 2015 112577 211 8823871 78.80 79.20 78.00 78.00 0.80 -1.02% 78.00 1 78.50 2 12.87
2021-11-24 2015 154436 270 12238362 78.20 79.60 78.20 79.10 1.10 1.41% 79.10 1 79.20 1 13.05
2021-11-25 2015 70703 106 5605125 79.90 79.90 79.00 79.10 0.00 0% 79.10 1 79.20 1 13.05
2021-11-26 2015 138097 156 10803378 79.10 79.10 78.00 78.20 0.90 -1.14% 78.20 1 78.50 2 12.90
2021-11-29 2015 282513 222 21892769 78.20 78.30 77.00 77.70 0.50 -0.64% 77.60 1 77.90 1 12.82
2021-11-30 2015 254115 198 19850266 77.70 78.90 77.40 77.40 0.30 -0.39% 77.40 1 78.00 1 12.77
2021-12-01 2015 186679 200 14719424 77.50 79.60 77.50 79.00 1.60 2.07% 78.70 6 79.00 1 13.04
2021-12-02 2015 66407 60 5224648 78.90 79.00 78.20 78.70 0.30 -0.38% 78.70 4 79.00 7 12.99
2021-12-03 2015 114651 101 9046489 78.70 79.30 78.30 78.90 0.20 0.25% 78.60 5 78.90 11 13.02
2021-12-06 2015 113505 183 8953587 79.00 79.40 78.30 78.80 0.10 -0.13% 78.80 11 79.00 2 13.00
2021-12-07 2015 217914 176 17294586 78.70 79.80 78.70 79.60 0.80 1.02% 79.50 2 79.60 40 13.14
2021-12-08 2015 740890 1381 60190785 80.80 82.90 79.60 79.90 0.30 0.38% 79.90 4 80.00 87 13.18
2021-12-09 2015 255603 156 20480790 80.40 80.60 79.90 80.00 0.10 0.13% 79.90 6 80.00 1 13.20
2021-12-10 2015 111141 181 8881034 80.00 80.40 79.60 80.00 0.00 0% 79.80 6 80.00 16 13.20
2021-12-13 2015 352782 362 28400066 80.00 80.70 80.00 80.50 0.50 0.63% 80.40 3 80.50 1 13.28
2021-12-14 2015 578232 478 46743349 80.50 81.20 80.30 80.90 0.40 0.5% 80.80 3 80.90 1 13.35
2021-12-15 2015 191329 310 15424223 81.40 81.40 80.30 80.40 0.50 -0.62% 80.40 24 80.60 2 13.27
2021-12-16 2015 686336 818 55861999 80.60 82.00 80.20 82.00 1.60 1.99% 81.90 2 82.00 5 13.53
2021-12-17 2015 1278113 1303 107335191 83.00 85.00 82.50 83.80 1.80 2.2% 83.70 3 83.80 1 13.83
2021-12-20 2015 1316406 1734 112383386 84.80 85.80 84.10 85.80 2.00 2.39% 85.70 2 85.80 23 14.16
2021-12-21 2015 412347 625 34916594 85.80 85.80 83.60 85.70 0.10 -0.12% 85.00 4 85.70 6 14.14
2021-12-22 2015 267002 307 22796675 86.00 86.00 84.60 85.60 0.10 -0.12% 85.10 4 85.60 5 14.13
2021-12-23 2015 220582 333 18708943 85.60 85.60 84.20 85.00 0.60 -0.7% 84.80 2 85.00 41 14.03
2021-12-24 2015 195699 283 16503060 85.40 85.40 83.90 84.20 0.80 -0.94% 84.20 2 84.30 17 13.89
2021-12-27 2015 183198 1074 15343786 84.50 84.70 83.50 83.60 0.60 -0.71% 83.50 13 83.60 3 13.80
2021-12-28 2015 141911 283 11811893 83.60 83.60 83.10 83.10 0.50 -0.6% 83.10 16 83.40 5 13.71
2021-12-29 2015 137478 158 11466883 83.50 84.00 82.80 84.00 0.90 1.08% 83.80 7 84.00 4 13.86
2021-12-30 2015 68379 226 5717573 84.00 84.00 83.50 83.50 0.50 -0.6% 83.50 12 83.70 4 13.78