玉晶光(3406)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　605.00
0
0%		579.00
-26
-4.3%		 　571.00
-8
-1.38%		561.00
-10
-1.75%		572.00
11
1.96%		608.00
36
6.29%		601.00
-7
-1.15%		 　584.00
-17
-2.83%		590.00
6
1.03%		573.00
-17
-2.88%		589.00
16
2.79%		572.00
-17
-2.89%		 　590.00
18
3.15%		 　　　　　　　　531.00
-59
-10%		536.00
5
0.94%		575.68
2 月 　538.00
2
0.37%		535.00
-3
-0.56%		520.00
-15
-2.8%		538.00
18
3.46%		518.00
-20
-3.72%		 　522.00
4
0.77%		531.00
9
1.72%		547.00
16
3.01%		537.00
-10
-1.83%		545.00
8
1.49%		 　530.00
-15
-2.75%		518.00
-12
-2.26%		531.00
13
2.51%		547.00
16
3.01%		552.00
5
0.91%		 　551.00
-1
-0.18%		563.00
12
2.18%		534.00
-29
-5.15%		505.00
-29
-5.43%		 528.19
3 月　489.50
-15.5
-3.07%		507.00
17.5
3.58%		521.00
14
2.76%		528.00
7
1.34%		515.00
-13
-2.46%		 　490.00
-25
-4.85%		493.50
3.5
0.71%		480.00
-13.5
-2.74%		432.00
-48
-10%		415.00
-17
-3.94%		 　373.50
-41.5
-10%		345.50
-28
-7.5%		330.50
-15
-4.34%		297.50
-33
-9.98%		327.00
29.5
9.92%		 　337.50
10.5
3.21%		371.00
33.5
9.93%		403.00
32
8.63%		419.50
16.5
4.09%		410.00
-9.5
-2.26%		 　403.50
-6.5
-1.59%		413.00
9.5
2.35%		419.5
4 月414.50
1.5
0.36%		 　　　443.50
29
7%		456.00
12.5
2.82%		465.00
9
1.97%		445.00
-20
-4.3%		445.50
0.5
0.11%		 　439.50
-6
-1.35%		452.00
12.5
2.84%		460.00
8
1.77%		470.00
10
2.17%		465.50
-4.5
-0.96%		 　463.00
-2.5
-0.54%		443.00
-20
-4.32%		444.00
1
0.23%		440.50
-3.5
-0.79%		431.00
-9.5
-2.16%		 　452.00
21
4.87%		448.50
-3.5
-0.77%		458.00
9.5
2.12%		485.50
27.5
6%		 451.66
5 月　　　471.50
-14
-2.88%		465.00
-6.5
-1.38%		467.00
2
0.43%		 490.00
23
4.93%		 　508.00
18
3.67%		500.00
-8
-1.57%		504.00
4
0.8%		498.50
-5.5
-1.09%		493.00
-5.5
-1.1%		 　464.50
-28.5
-5.78%		475.50
11
2.37%		490.00
14.5
3.05%		486.50
-3.5
-0.71%		475.00
-11.5
-2.36%		 　479.00
4
0.84%		477.50
-1.5
-0.31%		477.00
-0.5
-0.1%		481.00
4
0.84%		482.50
1.5
0.31%		 485.32
6 月503.00
20.5
4.25%		553.00
50
9.94%		566.00
13
2.35%		561.00
-5
-0.88%		569.00
8
1.43%		 　578.00
9
1.58%		575.00
-3
-0.52%		590.00
15
2.61%		572.00
-18
-3.05%		583.00
11
1.92%		 　570.00
-13
-2.23%		627.00
57
10%		612.00
-15
-2.39%		620.00
8
1.31%		627.00
7
1.13%		 　630.00
3
0.48%		639.00
9
1.43%		690.00
51
7.98%		 　　　677.00
-13
-1.88%		700.00
23
3.4%		 609.2
7 月733.00
33
4.71%		753.00
20
2.73%		741.00
-12
-1.59%		 　760.00
19
2.56%		761.00
1
0.13%		804.00
43
5.65%		818.00
14
1.74%		 　　777.00
-41
-5.01%		781.00
4
0.51%		756.00
-25
-3.2%		760.00
4
0.53%		725.00
-35
-4.61%		 　740.00
15
2.07%		779.00
39
5.27%		715.00
-64
-8.22%		679.00
-36
-5.03%		 　　669.00
-10
-1.47%		667.00
-2
-0.3%		679.00
12
1.8%		668.00
-11
-1.62%		678.00
10
1.5%		735.56
8 月 　667.00
-11
-1.62%		693.00
26
3.9%		686.00
-7
-1.01%		682.00
-4
-0.58%		661.00
-21
-3.08%		 　　652.00
-9
-1.36%		656.00
4
0.61%		650.00
-6
-0.91%		677.00
27
4.15%		 　665.00
-12
-1.77%		617.00
-48
-7.22%		640.00
23
3.73%		593.00
-47
-7.34%		613.00
20
3.37%		 　629.00
16
2.61%		634.00
5
0.79%		626.00
-8
-1.26%		634.00
8
1.28%		601.00
-33
-5.21%		 572.00
-29
-4.83%		638.65
9 月598.00
26
4.55%		620.00
22
3.68%		609.00
-11
-1.77%		592.00
-17
-2.79%		 　571.00
-21
-3.55%		 　566.00
-5
-0.88%		585.00
19
3.36%		 　597.00
12
2.05%		 613.00
16
2.68%		598.00
-15
-2.45%		608.00
10
1.67%		 　　611.00
3
0.49%		 584.00
-27
-4.42%		579.00
-5
-0.86%		 　　586.00
7
1.21%		586.00
0
0%		 592.54
10 月　　　　　590.00
4
0.68%		 606.00
16
2.71%		 　　569.00
-37
-6.11%		569.00
0
0%		568.00
-1
-0.18%		567.00
-1
-0.18%		535.00
-32
-5.64%		 　　550.00
15
2.8%		555.00
5
0.91%		575.00
20
3.6%		587.00
12
2.09%		 　585.00
-2
-0.34%		594.00
9
1.54%		586.00
-8
-1.35%		581.00
-5
-0.85%		561.00
-20
-3.44%		 573.05
11 月　546.00
-15
-2.67%		565.00
19
3.48%		577.00
12
2.12%		576.00
-1
-0.17%		569.00
-7
-1.22%		 　598.00
29
5.1%		579.00
-19
-3.18%		578.00
-1
-0.17%		583.00
5
0.87%		591.00
8
1.37%		 　589.00
-2
-0.34%		 609.00
20
3.4%		603.00
-6
-0.99%		 　　592.00
-11
-1.82%		601.00
9
1.52%		595.00
-6
-1%		615.00
20
3.36%		663.00
48
7.8%		 　636.00
-27
-4.07%		 597.2
12 月641.00
5
0.79%		633.00
-8
-1.25%		 637.00
4
0.63%		 　613.00
-24
-3.77%		 　　590.00
-23
-3.75%		 　　　567.00
-23
-3.9%		 579.00
12
2.12%		 　582.00
3
0.52%		566.00
-16
-2.75%		 　569.00
3
0.53%		 　571.00
2
0.35%		562.00
-9
-1.58%		568.00
6
1.07%		　589.81

說明:最高漲幅:10%最低跌幅:-10% 最高價:818.00最低價:297.50平均價:565.14,灰色底表示週末,漲144天(2037.5)元,跌142天(-2328)元,平盤3天
10%=4,9%=1,8%=2,7%=2,6%=3,5%=10,4%=12,3%=32,2%=27,1%=37,0%=17,-0%=2,-1%=2,-2%=5,-3%=6,-4%=12,-5%=13,-6%=18,-7%=24,-8%=26,-9%=34,

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
2020-01-02 3406 11244289 9079 2147483647 598.00 605.00 587.00 605.00 18.00 0% 604.00 39 605.00 116 33.63
2020-01-03 3406 12466740 10266 2147483647 606.00 612.00 575.00 579.00 26.00 -4.3% 579.00 1 580.00 13 32.18
2020-01-06 3406 6323254 4919 2147483647 575.00 583.00 567.00 571.00 8.00 -1.38% 571.00 59 572.00 2 31.74
2020-01-07 3406 14001882 10858 2147483647 584.00 584.00 536.00 561.00 10.00 -1.75% 560.00 64 563.00 1 31.18
2020-01-08 3406 8424400 6880 2147483647 565.00 574.00 557.00 572.00 11.00 1.96% 571.00 4 572.00 4 31.80
2020-01-09 3406 11990598 9735 2147483647 579.00 608.00 577.00 608.00 36.00 6.29% 607.00 20 608.00 8 33.80
2020-01-10 3406 12704387 10150 2147483647 618.00 622.00 601.00 601.00 7.00 -1.15% 601.00 12 602.00 4 33.41
2020-01-13 3406 8807642 6923 2147483647 608.00 609.00 580.00 584.00 17.00 -2.83% 584.00 12 585.00 3 32.46
2020-01-14 3406 7965024 6372 2147483647 585.00 595.00 576.00 590.00 6.00 1.03% 589.00 1 590.00 5 32.80
2020-01-15 3406 5899680 4820 2147483647 590.00 590.00 573.00 573.00 17.00 -2.88% 573.00 9 574.00 4 31.85
2020-01-16 3406 6052418 4860 2147483647 568.00 589.00 568.00 589.00 16.00 2.79% 588.00 3 589.00 27 32.74
2020-01-17 3406 6042878 4764 2147483647 588.00 590.00 571.00 572.00 17.00 -2.89% 571.00 56 572.00 1 31.80
2020-01-20 3406 7242279 5792 2147483647 578.00 593.00 572.00 590.00 18.00 3.15% 589.00 20 590.00 29 32.80
2020-01-30 3406 9936374 7488 2147483647 558.00 571.00 531.00 531.00 59.00 -10% 0.00 0 531.00 356 29.52
2020-01-31 3406 7353222 5914 2147483647 540.00 549.00 528.00 536.00 5.00 0.94% 536.00 3 537.00 1 29.79
2020-02-03 3406 9060051 7037 2147483647 506.00 538.00 493.50 538.00 2.00 0.37% 537.00 22 538.00 11 29.91
2020-02-04 3406 7485857 6035 2147483647 542.00 547.00 532.00 535.00 3.00 -0.56% 535.00 63 536.00 2 29.74
2020-02-05 3406 6975631 5344 2147483647 542.00 546.00 520.00 520.00 15.00 -2.8% 520.00 38 522.00 5 28.90
2020-02-06 3406 9294518 7392 2147483647 523.00 541.00 516.00 538.00 18.00 3.46% 538.00 8 539.00 38 29.91
2020-02-07 3406 6926680 5569 2147483647 526.00 532.00 515.00 518.00 20.00 -3.72% 518.00 5 519.00 14 28.79
2020-02-10 3406 8269447 6267 2147483647 500.00 523.00 499.00 522.00 4.00 0.77% 521.00 2 522.00 25 29.02
2020-02-11 3406 5638930 4356 2147483647 527.00 533.00 523.00 531.00 9.00 1.72% 530.00 17 531.00 3 29.52
2020-02-12 3406 9995410 7975 2147483647 538.00 552.00 536.00 547.00 16.00 3.01% 547.00 10 548.00 25 30.41
2020-02-13 3406 7139000 5585 2147483647 548.00 553.00 533.00 537.00 10.00 -1.83% 536.00 12 537.00 1 29.85
2020-02-14 3406 4934502 3911 2147483647 537.00 547.00 536.00 545.00 8.00 1.49% 544.00 14 545.00 77 30.29
2020-02-17 3406 5805371 4409 2147483647 540.00 540.00 524.00 530.00 15.00 -2.75% 530.00 3 531.00 1 29.46
2020-02-18 3406 5229751 4129 2147483647 524.00 532.00 518.00 518.00 12.00 -2.26% 518.00 135 519.00 10 28.79
2020-02-19 3406 5670000 4550 2147483647 524.00 532.00 516.00 531.00 13.00 2.51% 530.00 125 531.00 52 29.52
2020-02-20 3406 11223613 8838 2147483647 535.00 553.00 534.00 547.00 16.00 3.01% 547.00 10 548.00 31 30.41
2020-02-21 3406 7156000 5710 2147483647 549.00 556.00 544.00 552.00 5.00 0.91% 552.00 3 553.00 49 30.68
2020-02-24 3406 4756000 3912 2147483647 542.00 551.00 540.00 551.00 1.00 -0.18% 550.00 4 551.00 1 30.63
2020-02-25 3406 9887028 8033 2147483647 543.00 564.00 539.00 563.00 12.00 2.18% 562.00 3 563.00 135 31.30
2020-02-26 3406 10611000 8153 2147483647 555.00 562.00 530.00 534.00 29.00 -5.15% 534.00 1 535.00 11 29.68
2020-02-27 3406 10350482 7984 2147483647 538.00 541.00 500.00 505.00 29.00 -5.43% 504.00 42 505.00 102 28.07
2020-03-02 3406 11970331 9510 2147483647 478.00 508.00 478.00 489.50 15.50 -3.07% 489.50 6 490.00 11 27.21
2020-03-03 3406 8413000 6431 2147483647 510.00 515.00 501.00 507.00 17.50 3.58% 506.00 45 507.00 13 28.18
2020-03-04 3406 8576848 6718 2147483647 507.00 521.00 497.50 521.00 14.00 2.76% 519.00 2 521.00 53 28.96
2020-03-05 3406 8092577 6382 2147483647 526.00 537.00 523.00 528.00 7.00 1.34% 528.00 22 529.00 2 29.35
2020-03-06 3406 5725000 4605 2147483647 520.00 525.00 513.00 515.00 13.00 -2.46% 515.00 58 516.00 31 28.63
2020-03-09 3406 9352531 7259 2147483647 510.00 516.00 489.00 490.00 25.00 -4.85% 489.50 16 490.00 129 27.24
2020-03-10 3406 10558243 8324 2147483647 487.00 502.00 476.00 493.50 3.50 0.71% 493.50 4 494.00 1 27.43
2020-03-11 3406 6634132 5228 2147483647 497.00 502.00 477.00 480.00 13.50 -2.74% 480.00 26 480.50 6 26.68
2020-03-12 3406 11983697 9284 2147483647 478.00 478.00 432.00 432.00 48.00 -10% 0.00 0 432.00 222 24.01
2020-03-13 3406 11711000 8778 2147483647 389.50 419.50 389.00 415.00 17.00 -3.94% 415.00 27 415.50 2 23.07
2020-03-16 3406 10482597 8493 2147483647 410.00 421.00 373.50 373.50 41.50 -10% 0.00 0 373.50 282 20.76
2020-03-17 3406 15742041 12265 2147483647 360.00 383.50 342.50 345.50 28.00 -7.5% 345.50 1 347.00 2 19.21
2020-03-18 3406 15301409 11789 2147483647 356.00 358.50 326.00 330.50 15.00 -4.34% 330.50 1 331.00 8 18.37
2020-03-19 3406 16018021 11839 2147483647 335.00 337.00 297.50 297.50 33.00 -9.98% 0.00 0 297.50 963 16.54
2020-03-20 3406 10140536 7163 2147483647 320.00 327.00 308.50 327.00 29.50 9.92% 327.00 1605 0.00 0 18.18
2020-03-23 3406 14804669 11925 2147483647 310.50 352.50 302.50 337.50 10.50 3.21% 336.00 3 337.50 6 18.76
2020-03-24 3406 6466005 5009 2147483647 359.50 371.00 355.50 371.00 33.50 9.93% 371.00 1190 0.00 0 20.62
2020-03-25 3406 14590979 11575 2147483647 398.00 407.50 387.50 403.00 32.00 8.63% 402.50 12 403.00 15 22.40
2020-03-26 3406 15928218 13099 2147483647 405.00 419.50 385.00 419.50 16.50 4.09% 419.00 1 419.50 22 23.32
2020-03-27 3406 17699430 14366 2147483647 429.50 432.00 402.50 410.00 9.50 -2.26% 409.50 1 410.00 10 22.79
2020-03-30 3406 12438718 9905 2147483647 390.00 407.00 388.50 403.50 6.50 -1.59% 403.00 35 403.50 13 22.43
2020-03-31 3406 13546139 10834 2147483647 417.00 421.00 401.50 413.00 9.50 2.35% 413.00 2 413.50 38 18.19
2020-04-01 3406 9521462 7627 2147483647 413.00 417.00 403.50 414.50 1.50 0.36% 414.00 18 414.50 12 18.26
2020-04-06 3406 13524767 10716 2147483647 419.50 446.00 415.00 443.50 29.00 7% 443.00 38 443.50 2 19.54
2020-04-07 3406 15024705 12008 2147483647 460.00 469.00 452.00 456.00 12.50 2.82% 455.50 35 456.00 2 20.09
2020-04-08 3406 10942247 8902 2147483647 452.00 468.00 450.50 465.00 9.00 1.97% 464.50 12 465.00 21 20.48
2020-04-09 3406 15264265 12358 2147483647 475.50 481.00 445.00 445.00 20.00 -4.3% 445.00 5 445.50 1 19.60
2020-04-10 3406 4520745 3931 2038081770 449.50 457.50 444.00 445.50 0.50 0.11% 445.50 12 446.00 2 19.63
2020-04-13 3406 3530769 3093 1584470860 440.50 458.50 439.50 439.50 6.00 -1.35% 439.50 4 440.00 8 19.36
2020-04-14 3406 4302048 3736 1957433744 449.50 460.50 448.00 452.00 12.50 2.84% 452.00 33 452.50 19 19.91
2020-04-15 3406 5366261 4435 2147483647 458.00 465.00 456.00 460.00 8.00 1.77% 460.00 3 460.50 9 20.26
2020-04-16 3406 5936226 5042 2147483647 458.00 473.50 457.00 470.00 10.00 2.17% 469.50 13 470.00 56 20.70
2020-04-17 3406 10647794 8446 2147483647 484.00 488.00 458.00 465.50 4.50 -0.96% 465.50 7 466.00 12 20.51
2020-04-20 3406 7461892 6257 2147483647 462.00 467.00 454.00 463.00 2.50 -0.54% 462.50 2 463.00 26 20.40
2020-04-21 3406 10373620 8252 2147483647 458.00 460.00 437.00 443.00 20.00 -4.32% 443.00 23 443.50 8 19.52
2020-04-22 3406 9416301 7606 2147483647 440.00 450.00 430.00 444.00 1.00 0.23% 444.00 29 444.50 15 19.56
2020-04-23 3406 7334085 5863 2147483647 447.00 450.00 436.50 440.50 3.50 -0.79% 440.50 1 441.00 39 19.41
2020-04-24 3406 6443180 5313 2147483647 437.00 438.50 428.50 431.00 9.50 -2.16% 430.50 43 431.00 7 18.99
2020-04-27 3406 7568781 6114 2147483647 439.00 453.50 433.50 452.00 21.00 4.87% 451.00 11 452.00 8 19.91
2020-04-28 3406 6723796 5545 2147483647 450.00 457.50 444.00 448.50 3.50 -0.77% 448.50 13 449.00 4 19.76
2020-04-29 3406 6788195 5485 2147483647 449.00 463.50 449.00 458.00 9.50 2.12% 457.50 8 458.00 1 20.18
2020-04-30 3406 12177215 9663 2147483647 464.00 487.00 464.00 485.50 27.50 6% 485.50 40 486.00 59 21.39
2020-05-04 3406 7073733 5620 2147483647 465.50 475.50 465.50 471.50 14.00 -2.88% 471.00 20 471.50 2 20.77
2020-05-05 3406 7220077 5765 2147483647 477.50 483.50 461.00 465.00 6.50 -1.38% 465.00 45 465.50 1 20.48
2020-05-06 3406 6591000 5245 2147483647 470.00 475.50 463.00 467.00 2.00 0.43% 467.00 21 468.00 4 20.57
2020-05-08 3406 10176581 8298 2147483647 490.50 500.00 487.00 490.00 4.50 4.93% 489.50 8 490.00 4 21.59
2020-05-11 3406 9285225 7341 2147483647 495.00 511.00 493.00 508.00 18.00 3.67% 507.00 8 508.00 23 22.38
2020-05-12 3406 8574000 6916 2147483647 507.00 518.00 497.50 500.00 8.00 -1.57% 500.00 100 501.00 3 22.03
2020-05-13 3406 8370000 6728 2147483647 500.00 512.00 489.50 504.00 4.00 0.8% 504.00 2 506.00 1 22.20
2020-05-14 3406 9281000 7398 2147483647 504.00 511.00 498.00 498.50 5.50 -1.09% 498.50 7 499.00 5 18.33
2020-05-15 3406 8689000 6642 2147483647 504.00 511.00 493.00 493.00 5.50 -1.1% 493.00 3 493.50 4 18.13
2020-05-18 3406 8622962 6926 2147483647 493.00 495.00 459.00 464.50 28.50 -5.78% 464.50 3 465.00 14 17.08
2020-05-19 3406 6807000 5462 2147483647 476.50 483.00 468.50 475.50 11.00 2.37% 475.00 18 475.50 16 17.49
2020-05-20 3406 6544000 5224 2147483647 478.00 491.50 473.00 490.00 14.50 3.05% 489.00 4 490.00 46 18.02
2020-05-21 3406 4644000 3705 2147483647 495.00 498.50 486.00 486.50 3.50 -0.71% 486.50 11 487.00 1 17.89
2020-05-22 3406 5468000 4249 2147483647 483.00 485.00 470.00 475.00 11.50 -2.36% 474.50 2 475.00 7 17.47
2020-05-25 3406 5452000 4188 2147483647 476.00 486.00 465.50 479.00 4.00 0.84% 479.00 24 480.00 4 17.62
2020-05-26 3406 4616069 3698 2147483647 482.00 490.50 477.00 477.50 1.50 -0.31% 477.50 9 478.00 2 17.56
2020-05-27 3406 3738000 2996 1784138000 480.00 482.50 473.00 477.00 0.50 -0.1% 476.00 4 477.00 14 17.54
2020-05-28 3406 7800000 6201 2147483647 483.00 495.00 478.00 481.00 4.00 0.84% 480.50 4 481.00 3 17.69
2020-05-29 3406 4231000 3334 2029154000 481.00 484.00 475.00 482.50 1.50 0.31% 482.00 27 482.50 16 17.75
2020-06-01 3406 7858000 5769 2147483647 486.00 503.00 485.50 503.00 20.50 4.25% 502.00 15 503.00 64 18.50
2020-06-02 3406 17095049 12878 2147483647 507.00 553.00 506.00 553.00 50.00 9.94% 553.00 1234 0.00 0 20.34
2020-06-03 3406 18182000 14030 2147483647 570.00 582.00 559.00 566.00 13.00 2.35% 566.00 40 567.00 2 20.82
2020-06-04 3406 9251000 7065 2147483647 570.00 575.00 556.00 561.00 5.00 -0.88% 561.00 58 562.00 17 20.63
2020-06-05 3406 8359000 6406 2147483647 565.00 576.00 559.00 569.00 8.00 1.43% 568.00 72 569.00 6 20.93
2020-06-08 3406 10679000 8204 2147483647 578.00 592.00 570.00 578.00 9.00 1.58% 577.00 3 578.00 31 21.26
2020-06-09 3406 8517000 6575 2147483647 588.00 591.00 573.00 575.00 3.00 -0.52% 575.00 45 576.00 5 21.15
2020-06-10 3406 6968000 5274 2147483647 582.00 590.00 576.00 590.00 15.00 2.61% 589.00 15 590.00 256 21.70
2020-06-11 3406 8962000 7119 2147483647 595.00 598.00 571.00 572.00 18.00 -3.05% 572.00 9 573.00 33 21.04
2020-06-12 3406 8129000 6314 2147483647 555.00 583.00 546.00 583.00 11.00 1.92% 582.00 2 583.00 21 21.44
2020-06-15 3406 7197000 5436 2147483647 584.00 592.00 570.00 570.00 13.00 -2.23% 570.00 87 571.00 8 20.96
2020-06-16 3406 21755000 15134 2147483647 583.00 627.00 582.00 627.00 57.00 10% 627.00 1197 0.00 0 23.06
2020-06-17 3406 12645699 10180 2147483647 631.00 632.00 606.00 612.00 15.00 -2.39% 612.00 18 613.00 5 22.51
2020-06-18 3406 7933537 6640 2147483647 616.00 625.00 606.00 620.00 8.00 1.31% 619.00 3 620.00 51 22.80
2020-06-19 3406 16513122 13119 2147483647 621.00 675.00 615.00 627.00 7.00 1.13% 627.00 20 630.00 25 23.06
2020-06-22 3406 10551935 8591 2147483647 630.00 654.00 626.00 630.00 3.00 0.48% 630.00 62 631.00 6 23.17
2020-06-23 3406 9126194 7371 2147483647 646.00 648.00 628.00 639.00 9.00 1.43% 639.00 5 640.00 18 23.50
2020-06-24 3406 18207439 14495 2147483647 670.00 702.00 655.00 690.00 51.00 7.98% 690.00 59 691.00 12 25.38
2020-06-29 3406 11553697 9465 2147483647 674.00 693.00 667.00 677.00 13.00 -1.88% 676.00 17 677.00 13 24.90
2020-06-30 3406 12379960 10030 2147483647 688.00 707.00 683.00 700.00 23.00 3.4% 700.00 7 701.00 51 25.74
2020-07-01 3406 15426394 13089 2147483647 705.00 761.00 698.00 733.00 33.00 4.71% 733.00 11 734.00 9 26.96
2020-07-02 3406 10686143 9200 2147483647 741.00 763.00 741.00 753.00 20.00 2.73% 752.00 2 753.00 15 27.69
2020-07-03 3406 11546937 9488 2147483647 756.00 769.00 737.00 741.00 12.00 -1.59% 741.00 51 742.00 7 27.25
2020-07-06 3406 8511106 6931 2147483647 750.00 766.00 742.00 760.00 19.00 2.56% 760.00 1 761.00 25 27.95
2020-07-07 3406 10013889 8194 2147483647 785.00 788.00 751.00 761.00 1.00 0.13% 761.00 3 762.00 5 27.99
2020-07-08 3406 16702402 13687 2147483647 770.00 823.00 765.00 804.00 43.00 5.65% 803.00 14 804.00 5 29.57
2020-07-09 3406 10395897 8749 2147483647 818.00 838.00 806.00 818.00 14.00 1.74% 817.00 17 818.00 1 30.08
2020-07-13 3406 8040432 6402 2147483647 793.00 805.00 777.00 777.00 4.00 -5.01% 777.00 5 780.00 4 28.58
2020-07-14 3406 7826508 6584 2147483647 771.00 795.00 771.00 781.00 4.00 0.51% 781.00 5 782.00 7 28.72
2020-07-15 3406 7410627 6086 2147483647 800.00 800.00 756.00 756.00 25.00 -3.2% 756.00 4 757.00 2 27.80
2020-07-16 3406 8343009 6669 2147483647 761.00 770.00 742.00 760.00 4.00 0.53% 758.00 1 760.00 49 27.95
2020-07-17 3406 5059459 4180 2147483647 775.00 775.00 722.00 725.00 35.00 -4.61% 725.00 67 727.00 6 26.66
2020-07-20 3406 5012346 4033 2147483647 730.00 752.00 727.00 740.00 15.00 2.07% 740.00 10 741.00 2 27.22
2020-07-21 3406 6726723 5698 2147483647 751.00 794.00 751.00 779.00 39.00 5.27% 779.00 14 780.00 2 28.65
2020-07-22 3406 11300373 9085 2147483647 776.00 791.00 700.00 715.00 0.00 -8.22% 715.00 31 716.00 8 26.30
2020-07-23 3406 15499569 12871 2147483647 711.00 734.00 668.00 679.00 36.00 -5.03% 679.00 12 680.00 19 24.97
2020-07-27 3406 14445181 12069 2147483647 658.00 677.00 627.00 669.00 39.00 -1.47% 668.00 7 669.00 28 24.60
2020-07-28 3406 16015272 12904 2147483647 697.00 709.00 660.00 667.00 2.00 -0.3% 667.00 20 668.00 4 24.53
2020-07-29 3406 9478309 7716 2147483647 667.00 681.00 648.00 679.00 12.00 1.8% 678.00 24 679.00 3 24.97
2020-07-30 3406 9287198 7740 2147483647 680.00 692.00 661.00 668.00 11.00 -1.62% 668.00 5 669.00 17 24.57
2020-07-31 3406 8490785 6971 2147483647 663.00 685.00 654.00 678.00 10.00 1.5% 678.00 20 679.00 6 24.94
2020-08-03 3406 5646936 4692 2147483647 680.00 682.00 664.00 667.00 11.00 -1.62% 667.00 10 668.00 6 24.53
2020-08-04 3406 8145846 6799 2147483647 676.00 695.00 676.00 693.00 26.00 3.9% 692.00 5 693.00 22 25.49
2020-08-05 3406 6090234 5065 2147483647 695.00 698.00 685.00 686.00 7.00 -1.01% 686.00 51 687.00 3 25.23
2020-08-06 3406 8666655 7013 2147483647 700.00 705.00 682.00 682.00 4.00 -0.58% 682.00 1 683.00 3 25.08
2020-08-07 3406 13330267 10733 2147483647 684.00 686.00 640.00 661.00 21.00 -3.08% 661.00 22 662.00 28 24.31
2020-08-11 3406 5024141 4235 2147483647 665.00 669.00 651.00 652.00 10.00 -1.36% 652.00 57 653.00 6 23.98
2020-08-12 3406 5574522 4638 2147483647 652.00 668.00 647.00 656.00 4.00 0.61% 655.00 24 656.00 6 24.13
2020-08-13 3406 4347431 3768 2147483647 665.00 669.00 647.00 650.00 6.00 -0.91% 650.00 52 651.00 27 23.91
2020-08-14 3406 9497352 7582 2147483647 660.00 678.00 655.00 677.00 27.00 4.15% 676.00 25 677.00 42 22.83
2020-08-17 3406 4926897 4185 2147483647 675.00 675.00 663.00 665.00 12.00 -1.77% 665.00 56 666.00 3 22.43
2020-08-18 3406 10766292 9008 2147483647 665.00 669.00 607.00 617.00 48.00 -7.22% 617.00 30 618.00 22 20.81
2020-08-19 3406 8345476 6825 2147483647 621.00 646.00 621.00 640.00 23.00 3.73% 639.00 60 640.00 22 21.59
2020-08-20 3406 10975853 8933 2147483647 640.00 643.00 580.00 593.00 47.00 -7.34% 593.00 3 596.00 24 20.00
2020-08-21 3406 7021896 5609 2147483647 609.00 620.00 601.00 613.00 20.00 3.37% 612.00 11 614.00 22 20.67
2020-08-24 3406 6099997 4996 2147483647 614.00 631.00 605.00 629.00 16.00 2.61% 628.00 14 629.00 35 21.21
2020-08-25 3406 5178217 4209 2147483647 632.00 638.00 622.00 634.00 5.00 0.79% 634.00 1 635.00 52 21.38
2020-08-26 3406 4057172 3318 2147483647 632.00 635.00 623.00 626.00 8.00 -1.26% 625.00 87 626.00 7 21.11
2020-08-27 3406 5159267 4280 2147483647 633.00 644.00 627.00 634.00 8.00 1.28% 633.00 4 634.00 10 21.38
2020-08-28 3406 6920384 5669 2147483647 626.00 629.00 601.00 601.00 33.00 -5.21% 601.00 28 602.00 1 20.27
2020-08-31 3406 8597880 6976 2147483647 606.00 610.00 572.00 572.00 29.00 -4.83% 572.00 35 574.00 13 19.29
2020-09-01 3406 9295315 7382 2147483647 573.00 601.00 564.00 598.00 26.00 4.55% 598.00 35 599.00 6 20.17
2020-09-02 3406 8506684 7092 2147483647 610.00 626.00 605.00 620.00 22.00 3.68% 619.00 5 620.00 59 20.91
2020-09-03 3406 5994617 5016 2147483647 627.00 629.00 608.00 609.00 11.00 -1.77% 609.00 36 610.00 5 20.54
2020-09-04 3406 7348163 6021 2147483647 586.00 595.00 580.00 592.00 17.00 -2.79% 592.00 37 593.00 22 19.97
2020-09-07 3406 6839359 5618 2147483647 599.00 599.00 568.00 571.00 21.00 -3.55% 570.00 50 571.00 7 19.26
2020-09-10 3406 5505092 4489 2147483647 583.00 588.00 564.00 566.00 10.00 -0.88% 566.00 43 567.00 14 19.09
2020-09-11 3406 6610986 5370 2147483647 564.00 585.00 559.00 585.00 19.00 3.36% 584.00 19 585.00 91 19.73
2020-09-14 3406 6603792 5322 2147483647 586.00 602.00 582.00 597.00 12.00 2.05% 597.00 9 598.00 46 20.13
2020-09-16 3406 7689511 6429 2147483647 595.00 619.00 591.00 613.00 22.00 2.68% 612.00 16 613.00 25 20.67
2020-09-17 3406 6487660 5306 2147483647 608.00 618.00 596.00 598.00 15.00 -2.45% 598.00 27 599.00 5 20.17
2020-09-18 3406 4747375 3615 2147483647 603.00 611.00 599.00 608.00 10.00 1.67% 607.00 1 608.00 2 20.51
2020-09-22 3406 4548335 3681 2147483647 615.00 618.00 605.00 611.00 4.00 0.49% 610.00 6 611.00 9 20.61
2020-09-24 3406 5101606 4213 2147483647 596.00 606.00 584.00 584.00 26.00 -4.42% 584.00 71 585.00 14 19.70
2020-09-25 3406 7394292 6072 2147483647 592.00 597.00 558.00 579.00 5.00 -0.86% 579.00 29 580.00 7 19.53
2020-09-29 3406 3381634 2815 1986302524 585.00 595.00 581.00 586.00 5.00 1.21% 585.00 11 586.00 28 19.76
2020-09-30 3406 3528759 2892 2056185292 589.00 590.00 576.00 586.00 0.00 0% 586.00 12 587.00 23 19.76
2020-10-06 3406 3281837 2696 1943796504 596.00 598.00 588.00 590.00 4.00 0.68% 590.00 18 591.00 13 19.90
2020-10-08 3406 8108470 6606 2147483647 609.00 627.00 604.00 606.00 7.00 2.71% 606.00 86 607.00 1 20.44
2020-10-12 3406 10110000 8463 2147483647 600.00 604.00 566.00 569.00 37.00 -6.11% 569.00 81 570.00 16 19.19
2020-10-13 3406 6952568 5597 2147483647 570.00 578.00 559.00 569.00 0.00 0% 569.00 27 570.00 6 19.19
2020-10-14 3406 4287871 3723 2147483647 569.00 580.00 568.00 568.00 1.00 -0.18% 568.00 43 569.00 5 19.16
2020-10-15 3406 3423829 2968 1948400188 569.00 575.00 563.00 567.00 1.00 -0.18% 567.00 1 568.00 3 19.12
2020-10-16 3406 6960739 5783 2147483647 568.00 573.00 535.00 535.00 32.00 -5.64% 535.00 80 536.00 4 18.04
2020-10-20 3406 3553422 2943 1939099944 550.00 551.00 540.00 550.00 1.00 2.8% 549.00 2 550.00 34 18.55
2020-10-21 3406 3615242 3034 2011275310 555.00 560.00 553.00 555.00 5.00 0.91% 555.00 18 556.00 6 18.72
2020-10-22 3406 6586812 5354 2147483647 550.00 575.00 548.00 575.00 20.00 3.6% 575.00 17 576.00 50 19.39
2020-10-23 3406 6265054 5056 2147483647 575.00 588.00 574.00 587.00 12.00 2.09% 586.00 4 587.00 20 19.80
2020-10-26 3406 6486125 5468 2147483647 595.00 602.00 584.00 585.00 2.00 -0.34% 585.00 14 586.00 6 19.73
2020-10-27 3406 4318665 3566 2147483647 581.00 595.00 578.00 594.00 9.00 1.54% 593.00 3 594.00 21 20.03
2020-10-28 3406 3591933 3113 2112153322 596.00 596.00 580.00 586.00 8.00 -1.35% 586.00 98 587.00 11 19.76
2020-10-29 3406 3561779 2855 2048282191 572.00 585.00 568.00 581.00 5.00 -0.85% 581.00 13 582.00 3 19.60
2020-10-30 3406 4827612 4078 2147483647 574.00 578.00 561.00 561.00 20.00 -3.44% 561.00 37 562.00 3 18.92
2020-11-02 3406 4550393 3683 2147483647 561.00 565.00 545.00 546.00 15.00 -2.67% 546.00 70 547.00 2 18.41
2020-11-03 3406 3455019 2911 1935327297 552.00 566.00 550.00 565.00 19.00 3.48% 564.00 3 565.00 27 19.06
2020-11-04 3406 4363680 3542 2147483647 570.00 578.00 562.00 577.00 12.00 2.12% 577.00 25 578.00 62 19.46
2020-11-05 3406 3293234 2749 1902624341 576.00 584.00 571.00 576.00 1.00 -0.17% 576.00 24 577.00 1 19.43
2020-11-06 3406 3450391 2999 1973859330 580.00 580.00 566.00 569.00 7.00 -1.22% 568.00 68 569.00 3 19.19
2020-11-09 3406 6895860 5718 2147483647 579.00 599.00 578.00 598.00 29.00 5.1% 597.00 24 598.00 46 20.17
2020-11-10 3406 5634925 4714 2147483647 591.00 594.00 574.00 579.00 19.00 -3.18% 578.00 24 579.00 1 19.53
2020-11-11 3406 2867490 2483 1652438364 583.00 583.00 571.00 578.00 1.00 -0.17% 577.00 32 578.00 29 19.49
2020-11-12 3406 6817260 5615 2147483647 576.00 592.00 563.00 583.00 5.00 0.87% 583.00 26 584.00 97 19.66
2020-11-13 3406 6860461 5537 2147483647 588.00 596.00 580.00 591.00 8.00 1.37% 591.00 2 592.00 11 21.56
2020-11-16 3406 5069417 4453 2147483647 600.00 605.00 589.00 589.00 2.00 -0.34% 589.00 52 590.00 8 21.49
2020-11-18 3406 7654505 6215 2147483647 593.00 612.00 593.00 609.00 19.00 3.4% 608.00 95 609.00 22 22.22
2020-11-19 3406 4277699 3964 2147483647 607.00 615.00 603.00 603.00 6.00 -0.99% 603.00 20 604.00 2 22.00
2020-11-23 3406 4763678 4217 2147483647 602.00 609.00 591.00 592.00 1.00 -1.82% 592.00 10 593.00 8 21.60
2020-11-24 3406 6278490 5360 2147483647 599.00 614.00 598.00 601.00 9.00 1.52% 601.00 76 602.00 2 21.93
2020-11-25 3406 3822557 3481 2147483647 610.00 612.00 593.00 595.00 6.00 -1% 595.00 22 596.00 5 21.71
2020-11-26 3406 3787413 3376 2147483647 601.00 615.00 599.00 615.00 20.00 3.36% 614.00 12 615.00 111 22.44
2020-11-27 3406 18378074 16328 2147483647 622.00 674.00 619.00 663.00 48.00 7.8% 663.00 13 664.00 8 24.19
2020-11-30 3406 9635226 9061 2147483647 662.00 663.00 636.00 636.00 27.00 -4.07% 636.00 51 637.00 1 23.20
2020-12-01 3406 7135372 6546 2147483647 644.00 650.00 633.00 641.00 5.00 0.79% 641.00 46 642.00 9 23.39
2020-12-02 3406 4901137 4363 2147483647 645.00 645.00 633.00 633.00 8.00 -1.25% 633.00 47 634.00 1 23.09
2020-12-04 3406 3981485 3831 2147483647 642.00 649.00 634.00 637.00 0.00 0.63% 636.00 19 637.00 2 23.24
2020-12-07 3406 5675237 5562 2147483647 640.00 643.00 609.00 613.00 24.00 -3.77% 613.00 11 614.00 22 22.36
2020-12-11 3406 6031459 5972 2147483647 614.00 615.00 586.00 590.00 21.00 -3.75% 590.00 93 591.00 6 21.52
2020-12-16 3406 4220830 3993 2147483647 574.00 579.00 567.00 567.00 7.00 -3.9% 567.00 5 568.00 4 20.69
2020-12-18 3406 5080431 4767 2147483647 564.00 584.00 562.00 579.00 17.00 2.12% 579.00 51 580.00 18 21.12
2020-12-21 3406 3129868 3062 1825692400 581.00 589.00 577.00 582.00 3.00 0.52% 582.00 17 583.00 10 21.23
2020-12-22 3406 3177670 3155 1825490061 580.00 583.00 563.00 566.00 16.00 -2.75% 566.00 44 567.00 10 20.65
2020-12-25 3406 1774413 1725 1004514169 568.00 573.00 560.00 569.00 5.00 0.53% 568.00 2 569.00 15 20.76
2020-12-28 3406 2031797 1851 1156672186 570.00 574.00 566.00 571.00 2.00 0.35% 570.00 2 571.00 27 20.83
2020-12-29 3406 2139049 2146 1211395810 573.00 574.00 562.00 562.00 9.00 -1.58% 562.00 108 563.00 1 20.50
2020-12-30 3406 1574888 1528 890086885 564.00 569.00 561.00 568.00 6.00 1.07% 567.00 26 568.00 35 20.72