愛普(6531)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　87.80
0
0%		85.80
-2
-2.28%		 　86.40
0.6
0.7%		89.00
2.6
3.01%		87.00
-2
-2.25%		92.00
5
5.75%		89.00
-3
-3.26%		 　89.80
0.8
0.9%		98.70
8.9
9.91%		98.50
-0.2
-0.2%		108.00
9.5
9.64%		118.50
10.5
9.72%		 　122.00
3.5
2.95%		 　　　　　　　　110.00
-12
-9.84%		109.00
-1
-0.91%		98.93
2 月 　111.50
2.5
2.29%		111.50
0
0%		118.50
7
6.28%		123.50
5
4.22%		111.50
-12
-9.72%		 　100.50
-11
-9.87%		103.00
2.5
2.49%		104.00
1
0.97%		105.50
1.5
1.44%		115.50
10
9.48%		 　115.50
0
0%		115.00
-0.5
-0.43%		116.00
1
0.87%		123.00
7
6.03%		126.50
3.5
2.85%		 　125.50
-1
-0.79%		138.00
12.5
9.96%		137.50
-0.5
-0.36%		126.50
-11
-8%		 118.28
3 月　128.00
1.5
1.19%		133.00
5
3.91%		126.50
-6.5
-4.89%		135.00
8.5
6.72%		136.00
1
0.74%		 　124.50
-11.5
-8.46%		131.00
6.5
5.22%		118.00
-13
-9.92%		107.00
-11
-9.32%		98.20
-8.8
-8.22%		 　90.10
-8.1
-8.25%		83.10
-7
-7.77%		82.40
-0.7
-0.84%		74.20
-8.2
-9.95%		81.60
7.4
9.97%		 　78.00
-3.6
-4.41%		85.80
7.8
10%		87.00
1.2
1.4%		95.50
8.5
9.77%		87.50
-8
-8.38%		 　86.20
-1.3
-1.49%		87.50
1.3
1.51%		101.34
4 月87.80
0.3
0.34%		 　　　93.00
5.2
5.92%		92.60
-0.4
-0.43%		101.50
8.9
9.61%		97.50
-4
-3.94%		97.70
0.2
0.21%		 　104.00
6.3
6.45%		114.00
10
9.62%		116.00
2
1.75%		121.50
5.5
4.74%		126.00
4.5
3.7%		 　124.00
-2
-1.59%		118.00
-6
-4.84%		129.50
11.5
9.75%		134.00
4.5
3.47%		145.00
11
8.21%		 　159.50
14.5
10%		167.50
8
5.02%		177.50
10
5.97%		195.00
17.5
9.86%		 127.08
5 月　　　195.00
0
0%		194.00
-1
-0.51%		199.00
5
2.58%		 197.00
-2
-1.01%		 　207.50
10.5
5.33%		212.00
4.5
2.17%		219.50
7.5
3.54%		226.00
6.5
2.96%		238.00
12
5.31%		 　223.00
-15
-6.3%		216.00
-7
-3.14%		216.50
0.5
0.23%		215.00
-1.5
-0.69%		207.00
-8
-3.72%		 　214.00
7
3.38%		207.00
-7
-3.27%		205.50
-1.5
-0.72%		215.00
9.5
4.62%		206.00
-9
-4.19%		 212.3
6 月226.50
20.5
9.95%		249.00
22.5
9.93%		273.50
24.5
9.84%		286.50
13
4.75%		271.50
-15
-5.24%		 　283.00
11.5
4.24%		284.00
1
0.35%		291.00
7
2.46%		280.00
-11
-3.78%		298.00
18
6.43%		 　303.00
5
1.68%		308.00
5
1.65%		328.00
20
6.49%		341.00
13
3.96%		375.00
34
9.97%		 　412.50
37.5
10%		453.50
41
9.94%		498.50
45
9.92%		 　　　449.00
-49.5
-9.93%		404.50
-44.5
-9.91%		 339.34
7 月420.00
15.5
3.83%		462.00
42
10%		507.00
45
9.74%		 　550.00
43
8.48%		495.00
-55
-10%		490.00
-5
-1.01%		490.00
0
0%		 　　485.00
-5
-1.02%		436.50
-48.5
-10%		394.50
-42
-9.62%		413.50
19
4.82%		372.50
-41
-9.92%		 　383.00
10.5
2.82%		409.00
26
6.79%		426.50
17.5
4.28%		421.50
-5
-1.17%		 　　409.00
-12.5
-2.97%		373.50
-35.5
-8.68%		410.50
37
9.91%		436.50
26
6.33%		444.50
8
1.83%		442.28
8 月 　434.00
-10.5
-2.36%		436.50
2.5
0.58%		451.00
14.5
3.32%		452.50
1.5
0.33%		442.50
-10
-2.21%		 　　392.00
-50.5
-11.41%		385.50
-6.5
-1.66%		390.00
4.5
1.17%		396.00
6
1.54%		 　368.50
-27.5
-6.94%		332.00
-36.5
-9.91%		327.50
-4.5
-1.36%		296.50
-31
-9.47%		326.00
29.5
9.95%		 　336.00
10
3.07%		329.50
-6.5
-1.93%		321.50
-8
-2.43%		308.00
-13.5
-4.2%		324.50
16.5
5.36%		 316.00
-8.5
-2.62%		366.48
9 月 316.00
0
0%		316
10 月 316.00
0
0%		316
11 月 316.00
0
0%		316
12 月 316.00
0
0%		316

說明:最高漲幅:10%最低跌幅:-11.41% 最高價:550.00最低價:74.20平均價:262.25,灰色底表示週末,漲111天(1250.4)元,跌80天(-1031.3)元,平盤131天
10%=27,9%=1,8%=3,7%=2,6%=11,5%=10,4%=10,3%=14,2%=12,1%=16,0%=136,-0%=2,-1%=2,-2%=2,-3%=3,-4%=3,-5%=4,-6%=7,-7%=8,-8%=8,-9%=10,-10%=15,-11%=16,

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 6531 3279160 2337 293833150 87.00 91.30 87.00 87.80 0.70 0% 87.80 6 88.00 3 0.00
2020-01-03 6531 1486248 1145 127909428 88.00 88.50 84.10 85.80 2.00 -2.28% 85.60 31 86.00 8 0.00
2020-01-06 6531 825050 649 71400808 85.80 87.50 84.80 86.40 0.60 0.7% 86.40 2 86.50 1 0.00
2020-01-07 6531 1682324 1351 148069901 87.10 89.60 85.50 89.00 2.60 3.01% 88.70 2 89.00 20 0.00
2020-01-08 6531 1322807 1034 114560285 86.80 88.60 83.90 87.00 2.00 -2.25% 87.00 7 87.10 3 0.00
2020-01-09 6531 2691129 2021 241440490 87.50 92.00 86.50 92.00 5.00 5.75% 91.90 30 92.00 11 0.00
2020-01-10 6531 3219841 2543 289680125 92.40 94.70 87.30 89.00 3.00 -3.26% 89.00 22 89.10 1 0.00
2020-01-13 6531 911188 697 81688566 89.00 90.80 88.40 89.80 0.80 0.9% 89.80 4 89.90 6 0.00
2020-01-14 6531 3424564 2624 322467922 89.80 98.70 89.40 98.70 8.90 9.91% 98.70 1446 0.00 0 0.00
2020-01-15 6531 6778676 5062 679681578 101.00 104.50 97.30 98.50 0.20 -0.2% 98.50 15 99.00 3 0.00
2020-01-16 6531 3516163 2028 371012104 99.00 108.00 99.00 108.00 9.50 9.64% 108.00 2411 0.00 0 0.00
2020-01-17 6531 7153152 4234 836782985 116.00 118.50 113.00 118.50 10.50 9.72% 118.50 1059 0.00 0 0.00
2020-01-20 6531 6071627 4202 731845665 119.00 123.50 117.50 122.00 3.50 2.95% 121.50 69 122.00 19 0.00
2020-01-30 6531 3158351 1699 349990110 110.00 114.00 110.00 110.00 12.00 -9.84% 0.00 0 110.00 495 0.00
2020-01-31 6531 4709526 3146 498119308 110.00 112.00 99.80 109.00 1.00 -0.91% 109.00 19 109.50 3 0.00
2020-02-03 6531 2934886 2027 310175284 103.50 111.50 100.00 111.50 2.50 2.29% 111.50 5 112.00 47 0.00
2020-02-04 6531 2318902 1685 257849168 113.00 115.00 109.00 111.50 0.00 0% 111.50 21 112.00 17 0.00
2020-02-05 6531 5087941 3817 596784002 112.00 122.00 110.00 118.50 7.00 6.28% 118.00 4 118.50 20 0.00
2020-02-06 6531 3881404 2870 468295483 118.00 124.00 117.00 123.50 5.00 4.22% 123.50 54 124.00 73 0.00
2020-02-07 6531 4583646 2927 529002028 121.00 121.00 111.50 111.50 12.00 -9.72% 0.00 0 111.50 838 0.00
2020-02-10 6531 5200641 3102 528162917 102.00 105.50 100.50 100.50 11.00 -9.87% 0.00 0 100.50 18 0.00
2020-02-11 6531 4700285 3297 484673070 102.00 106.00 99.30 103.00 2.50 2.49% 102.50 134 103.00 1 0.00
2020-02-12 6531 2382872 1637 246538316 103.50 106.00 101.50 104.00 1.00 0.97% 103.50 21 104.00 22 0.00
2020-02-13 6531 3328000 2389 353981500 104.00 109.50 103.00 105.50 1.50 1.44% 105.50 4 106.00 16 0.00
2020-02-14 6531 4116253 2754 455928963 105.50 116.00 104.50 115.50 10.00 9.48% 115.00 63 115.50 72 0.00
2020-02-17 6531 3432655 2572 397115825 115.50 118.50 112.50 115.50 0.00 0% 115.50 73 116.00 33 0.00
2020-02-18 6531 4214364 2975 496539996 117.00 120.50 114.00 115.00 0.50 -0.43% 115.00 48 115.50 2 0.00
2020-02-19 6531 1624000 1159 189186000 118.00 118.50 114.50 116.00 1.00 0.87% 116.00 5 116.50 20 0.00
2020-02-20 6531 9870688 6919 1212054936 117.50 127.50 114.50 123.00 7.00 6.03% 122.50 26 123.00 10 0.00
2020-02-21 6531 7797000 5787 990408500 124.00 131.00 124.00 126.50 3.50 2.85% 126.00 24 126.50 24 0.00
2020-02-24 6531 3294000 2266 406597000 125.00 125.50 120.50 125.50 1.00 -0.79% 125.00 18 125.50 31 0.00
2020-02-25 6531 7452134 4971 984509492 123.00 138.00 122.00 138.00 12.50 9.96% 138.00 2177 0.00 0 0.00
2020-02-26 6531 16603000 11622 2147483647 139.50 146.00 133.00 137.50 0.50 -0.36% 137.00 9 137.50 47 0.00
2020-02-27 6531 7020056 4956 926695556 138.50 141.00 124.00 126.50 11.00 -8% 126.50 42 127.00 7 0.00
2020-03-02 6531 6099800 4167 776441700 123.00 131.00 121.00 128.00 1.50 1.19% 127.50 5 128.00 16 0.00
2020-03-03 6531 4946000 3529 658063000 133.00 136.00 130.00 133.00 5.00 3.91% 132.50 24 133.00 14 0.00
2020-03-04 6531 4078118 2850 520915925 134.50 134.50 124.00 126.50 6.50 -4.89% 126.00 102 126.50 3 0.00
2020-03-05 6531 4843074 3631 648146990 130.00 137.50 128.50 135.00 8.50 6.72% 134.50 30 135.00 3 0.00
2020-03-06 6531 4513000 3358 615145500 133.50 139.50 132.00 136.00 1.00 0.74% 136.00 31 136.50 30 0.00
2020-03-09 6531 5892003 4264 759468372 133.50 138.50 123.00 124.50 11.50 -8.46% 124.50 10 125.00 22 0.00
2020-03-10 6531 6042195 4222 767117639 123.00 134.00 122.00 131.00 6.50 5.22% 131.00 5 131.50 10 0.00
2020-03-11 6531 5564845 4050 694329710 131.00 132.50 118.00 118.00 13.00 -9.92% 0.00 0 118.00 60 0.00
2020-03-12 6531 6904230 4756 760770494 113.00 115.00 106.50 107.00 11.00 -9.32% 107.00 148 107.50 11 0.00
2020-03-13 6531 5497000 3512 536824000 98.10 100.50 96.30 98.20 8.80 -8.22% 98.10 3 99.00 5 0.00
2020-03-16 6531 6268526 4474 619896541 100.00 104.50 90.10 90.10 8.10 -8.25% 90.10 88 91.10 7 0.00
2020-03-17 6531 5613100 4095 495981777 85.00 94.50 83.10 83.10 7.00 -7.77% 83.00 7 83.10 7 0.00
2020-03-18 6531 5102351 3660 430305737 86.20 88.20 78.80 82.40 0.70 -0.84% 82.00 9 82.50 4 0.00
2020-03-19 6531 2569744 1823 198998401 82.00 84.00 74.20 74.20 8.20 -9.95% 0.00 0 74.20 324 0.00
2020-03-20 6531 5486973 3455 434652496 77.00 81.60 74.60 81.60 7.40 9.97% 81.60 136 0.00 0 0.00
2020-03-23 6531 2164221 1635 165237999 76.80 79.00 73.50 78.00 3.60 -4.41% 77.60 1 78.00 8 0.00
2020-03-24 6531 2565012 920 219329329 82.90 85.80 82.90 85.80 7.80 10% 85.80 1700 0.00 0 0.00
2020-03-25 6531 5675030 3804 510908209 88.70 93.90 86.00 87.00 1.20 1.4% 87.00 26 87.30 4 0.00
2020-03-26 6531 6597540 4732 608294273 89.90 95.50 86.00 95.50 8.50 9.77% 95.00 1 95.50 19 0.00
2020-03-27 6531 8377351 6202 774459002 95.00 98.30 86.80 87.50 8.00 -8.38% 87.50 2 87.80 7 0.00
2020-03-30 6531 3190409 2477 270001353 85.00 87.30 82.50 86.20 1.30 -1.49% 86.10 1 86.20 13 0.00
2020-03-31 6531 2718049 2096 237828044 88.90 89.40 84.70 87.50 1.30 1.51% 87.00 1 87.50 16 0.00
2020-04-01 6531 2070461 1525 181381862 87.00 88.70 86.20 87.80 0.30 0.34% 87.80 3 87.90 2 0.00
2020-04-06 6531 3865080 2973 351822862 89.00 93.40 86.80 93.00 5.20 5.92% 92.90 4 93.00 52 0.00
2020-04-07 6531 4502589 3169 425245008 94.10 96.50 92.20 92.60 0.40 -0.43% 92.60 8 92.70 3 0.00
2020-04-08 6531 6675673 4872 649920305 95.50 101.50 93.80 101.50 8.90 9.61% 101.50 206 0.00 0 0.00
2020-04-09 6531 5026829 3608 504297671 104.00 104.50 97.50 97.50 4.00 -3.94% 97.50 23 97.60 4 0.00
2020-04-10 6531 3246767 2496 325596513 98.40 103.50 97.70 97.70 0.20 0.21% 97.70 44 97.90 1 0.00
2020-04-13 6531 6333679 4224 659938016 98.10 107.00 97.70 104.00 6.30 6.45% 104.00 13 104.50 51 0.00
2020-04-14 6531 4222548 2901 471313472 108.00 114.00 107.50 114.00 10.00 9.62% 114.00 404 0.00 0 0.00
2020-04-15 6531 6552444 4837 776647504 116.00 122.50 115.50 116.00 2.00 1.75% 116.00 18 116.50 1 0.00
2020-04-16 6531 5222372 3981 630740061 114.50 124.00 113.50 121.50 5.50 4.74% 121.00 29 121.50 8 0.00
2020-04-17 6531 7963792 5687 990261292 126.00 129.00 120.00 126.00 4.50 3.7% 125.50 13 126.00 4 0.00
2020-04-20 6531 3896353 2866 478952419 124.00 125.00 121.00 124.00 2.00 -1.59% 123.50 19 124.00 15 0.00
2020-04-21 6531 5702547 4129 684292046 124.50 126.00 114.50 118.00 6.00 -4.84% 117.50 9 118.00 35 0.00
2020-04-22 6531 9148113 6699 1138953631 118.00 129.50 115.50 129.50 11.50 9.75% 129.50 160 0.00 0 0.00
2020-04-23 6531 14955040 10753 1971139360 130.00 136.00 127.50 134.00 4.50 3.47% 133.50 4 134.00 12 0.00
2020-04-24 6531 13709247 9326 1931559568 134.00 147.00 132.00 145.00 11.00 8.21% 144.50 33 145.00 3 0.00
2020-04-27 6531 15757074 10983 2147483647 147.00 159.50 145.00 159.50 14.50 10% 159.50 698 0.00 0 0.00
2020-04-28 6531 17306898 12609 2147483647 167.00 172.50 159.00 167.50 8.00 5.02% 167.50 5 168.00 134 0.00
2020-04-29 6531 13333954 9878 2147483647 167.00 180.00 165.00 177.50 10.00 5.97% 177.00 3 177.50 14 0.00
2020-04-30 6531 16162126 10757 2147483647 179.00 195.00 179.00 195.00 17.50 9.86% 195.00 1048 0.00 0 0.00
2020-05-04 6531 23608144 18147 2147483647 195.00 213.50 188.50 195.00 0.00 0% 194.50 12 195.50 9 0.00
2020-05-05 6531 3043653 2349 598637682 195.00 205.00 190.00 194.00 1.00 -0.51% 193.50 3 194.00 7 0.00
2020-05-06 6531 2107000 1483 419827000 199.00 204.00 194.50 199.00 5.00 2.58% 198.50 12 199.00 1 0.00
2020-05-08 6531 4989183 3493 1120699551 234.00 240.00 197.00 197.00 21.50 -1.01% 0.00 0 197.00 90 0.00
2020-05-11 6531 3961482 2712 774308774 197.00 208.00 183.00 207.50 10.50 5.33% 207.00 13 207.50 12 0.00
2020-05-12 6531 2038000 1447 427978500 207.50 214.00 203.00 212.00 4.50 2.17% 212.00 22 212.50 4 144.22
2020-05-13 6531 1659000 1137 356325000 211.00 219.50 211.00 219.50 7.50 3.54% 219.50 1 220.00 46 149.32
2020-05-14 6531 3285000 2405 749538500 219.00 240.00 219.00 226.00 6.50 2.96% 225.00 16 226.00 4 153.74
2020-05-15 6531 2367000 1610 553837000 235.00 238.00 226.00 238.00 12.00 5.31% 238.00 18 238.50 5 161.90
2020-05-18 6531 2604020 1991 602691440 240.00 245.00 217.50 223.00 15.00 -6.3% 223.00 15 224.00 9 151.70
2020-05-19 6531 4278000 3445 955932500 229.00 233.50 214.00 216.00 7.00 -3.14% 216.00 43 216.50 1 146.94
2020-05-20 6531 2791000 2173 610860000 221.00 223.00 214.50 216.50 0.50 0.23% 216.50 13 217.50 6 147.28
2020-05-21 6531 4876000 3877 1033932000 220.00 220.50 203.00 215.00 1.50 -0.69% 215.00 4 215.50 2 146.26
2020-05-22 6531 3329000 2629 707218000 217.50 218.50 205.50 207.00 8.00 -3.72% 207.00 65 208.00 2 140.82
2020-05-25 6531 3976000 3116 837484500 206.50 219.50 201.00 214.00 7.00 3.38% 214.00 36 215.00 4 145.58
2020-05-26 6531 2746406 2332 579698241 219.50 219.50 203.00 207.00 7.00 -3.27% 207.00 6 207.50 3 140.82
2020-05-27 6531 2972000 2315 619621000 207.00 213.50 203.00 205.50 1.50 -0.72% 205.50 13 206.00 6 139.80
2020-05-28 6531 2479000 2022 517036000 208.00 215.00 203.50 215.00 9.50 4.62% 214.00 21 215.00 43 146.26
2020-05-29 6531 3880000 3057 809528000 214.50 215.00 205.50 206.00 9.00 -4.19% 206.00 41 206.50 8 140.14
2020-06-01 6531 4339000 2908 952839000 209.50 226.50 208.00 226.50 20.50 9.95% 226.50 1037 0.00 0 154.08
2020-06-02 6531 2772831 1658 681937919 244.50 249.00 237.00 249.00 22.50 9.93% 249.00 1506 0.00 0 169.39
2020-06-03 6531 13497000 9960 2147483647 263.50 273.50 253.00 273.50 24.50 9.84% 273.50 683 0.00 0 186.05
2020-06-04 6531 15183000 12302 2147483647 278.50 298.00 276.00 286.50 13.00 4.75% 286.00 25 286.50 49 194.90
2020-06-05 6531 7483000 6020 2058530500 273.00 282.50 270.00 271.50 15.00 -5.24% 271.50 253 272.00 25 184.69
2020-06-08 6531 1239000 819 346446000 271.50 284.50 271.50 283.00 11.50 4.24% 282.50 4 283.00 3 192.52
2020-06-09 6531 626000 467 178549500 283.00 289.00 280.00 284.00 1.00 0.35% 284.00 9 284.50 1 193.20
2020-06-10 6531 854000 569 244657000 282.00 291.00 280.00 291.00 7.00 2.46% 291.00 10 291.50 1 197.96
2020-06-11 6531 1191000 793 349950500 293.50 303.00 275.50 280.00 11.00 -3.78% 279.50 11 280.00 14 190.48
2020-06-12 6531 767000 495 217455000 265.00 298.00 265.00 298.00 18.00 6.43% 297.00 5 298.00 17 202.72
2020-06-15 6531 1120000 783 349593500 305.00 317.50 303.00 303.00 5.00 1.68% 303.00 4 303.50 1 206.12
2020-06-16 6531 565000 398 174380000 315.00 315.00 303.50 308.00 5.00 1.65% 307.50 2 308.00 18 209.52
2020-06-17 6531 721347 522 232999745 328.00 328.00 316.00 328.00 20.00 6.49% 327.00 1 328.00 43 223.13
2020-06-18 6531 898024 552 299856232 326.00 341.00 320.50 341.00 13.00 3.96% 341.00 16 342.00 4 231.97
2020-06-19 6531 1009324 554 369538500 345.00 375.00 345.00 375.00 34.00 9.97% 375.00 448 0.00 0 255.10
2020-06-22 6531 6747267 5191 2147483647 395.00 412.50 377.50 412.50 37.50 10% 412.50 251 0.00 0 280.61
2020-06-23 6531 8235882 6282 2147483647 431.50 453.50 430.00 453.50 41.00 9.94% 453.50 19 0.00 0 308.50
2020-06-24 6531 1531040 1019 746370937 468.00 498.50 468.00 498.50 45.00 9.92% 498.50 158 0.00 0 339.12
2020-06-29 6531 1500281 988 707815669 496.50 500.00 449.00 449.00 49.50 -9.93% 0.00 0 449.00 311 305.44
2020-06-30 6531 1510521 834 611005739 404.50 404.50 404.50 404.50 44.50 -9.91% 0.00 0 404.50 907 275.17
2020-07-01 6531 1221007 814 510845936 405.50 435.00 405.50 420.00 15.50 3.83% 420.00 23 421.00 3 285.71
2020-07-02 6531 480902 335 215867224 435.00 462.00 435.00 462.00 42.00 10% 462.00 431 0.00 0 314.29
2020-07-03 6531 1154006 873 570809536 508.00 508.00 477.00 507.00 45.00 9.74% 506.00 3 507.00 18 344.90
2020-07-06 6531 635552 538 343826600 523.00 550.00 523.00 550.00 43.00 8.48% 546.00 1 550.00 24 374.15
2020-07-07 6531 353164 304 179606180 565.00 565.00 495.00 495.00 55.00 -10% 0.00 0 495.00 334 336.73
2020-07-08 6531 783731 612 369624690 460.50 490.00 460.50 490.00 5.00 -1.01% 489.50 2 492.00 6 333.33
2020-07-09 6531 556397 425 270471530 500.00 500.00 470.00 490.00 0.00 0% 490.00 1 492.00 2 333.33
2020-07-13 6531 6011425 4986 2147483647 435.00 485.00 401.50 485.00 44.00 -1.02% 485.00 180 0.00 0 329.93
2020-07-14 6531 7645241 6768 2147483647 483.00 518.00 436.50 436.50 48.50 -10% 0.00 0 436.50 22 296.94
2020-07-15 6531 7468505 6338 2147483647 442.00 457.00 393.00 394.50 42.00 -9.62% 394.00 3 396.00 2 268.37
2020-07-16 6531 8132134 7087 2147483647 401.50 415.00 377.00 413.50 19.00 4.82% 413.00 1 413.50 6 281.29
2020-07-17 6531 6132206 5123 2147483647 408.00 415.00 372.50 372.50 41.00 -9.92% 0.00 0 372.50 163 253.40
2020-07-20 6531 7970492 6659 2147483647 365.50 388.00 345.50 383.00 10.50 2.82% 382.00 2 383.00 1 260.54
2020-07-21 6531 7115500 6121 2147483647 394.50 418.50 385.50 409.00 26.00 6.79% 409.00 1 409.50 12 278.23
2020-07-22 6531 6400184 5355 2147483647 417.50 428.50 412.50 426.50 17.50 4.28% 425.00 2 426.50 4 290.14
2020-07-23 6531 4189686 3658 1786302236 420.00 438.00 418.00 421.50 5.00 -1.17% 421.50 5 422.00 2 286.73
2020-07-27 6531 4127522 3580 1672899042 410.00 420.50 391.50 409.00 4.00 -2.97% 408.00 2 409.00 3 278.23
2020-07-28 6531 4130878 3590 1624450640 415.00 418.00 372.00 373.50 35.50 -8.68% 373.50 5 375.00 1 254.08
2020-07-29 6531 5013352 4278 1936622492 373.00 410.50 363.00 410.50 37.00 9.91% 410.50 151 0.00 0 279.25
2020-07-30 6531 10043828 8369 2147483647 425.00 446.50 412.50 436.50 26.00 6.33% 436.50 8 440.00 2 296.94
2020-07-31 6531 6891025 5928 2147483647 437.50 455.50 433.00 444.50 8.00 1.83% 444.50 1 445.00 9 302.38
2020-08-03 6531 4835546 4171 2147483647 452.00 457.50 430.50 434.00 10.50 -2.36% 434.00 7 434.50 1 295.24
2020-08-04 6531 4372954 3802 1940490898 440.00 453.50 436.00 436.50 2.50 0.58% 436.50 8 437.00 1 296.94
2020-08-05 6531 3236636 2685 1437439336 440.00 451.00 436.50 451.00 14.50 3.32% 450.00 11 451.00 28 306.80
2020-08-06 6531 4513096 3950 2118056120 445.00 488.00 445.00 452.50 1.50 0.33% 452.50 19 453.00 5 307.82
2020-08-07 6531 2776019 2495 1276435550 462.00 476.50 441.50 442.50 10.00 -2.21% 442.50 7 443.50 1 301.02
2020-08-11 6531 4049082 3412 1649799300 435.50 435.50 392.00 392.00 0.00 -11.41% 0.00 0 392.00 251 185.78
2020-08-12 6531 3008640 2611 1190270971 392.00 405.00 385.50 385.50 6.50 -1.66% 385.50 9 389.00 1 182.70
2020-08-13 6531 2903506 2501 1135107382 396.00 399.50 383.50 390.00 4.50 1.17% 388.50 1 390.00 2 184.83
2020-08-14 6531 4240842 3582 1620116372 385.50 398.50 371.00 396.00 6.00 1.54% 396.00 1 396.50 3 187.68
2020-08-17 6531 4726672 4083 1793342188 399.00 402.00 368.00 368.50 27.50 -6.94% 368.50 6 369.00 4 174.64
2020-08-18 6531 3773851 3010 1286953032 365.00 365.00 332.00 332.00 36.50 -9.91% 0.00 0 332.00 514 157.35
2020-08-19 6531 8098826 6935 2147483647 330.00 341.50 305.00 327.50 4.50 -1.36% 327.00 4 327.50 1 155.21
2020-08-20 6531 5609585 4769 1743654609 319.00 331.00 295.00 296.50 31.00 -9.47% 296.50 4 297.00 3 140.52
2020-08-21 6531 4091072 3349 1286887972 308.00 326.00 301.50 326.00 29.50 9.95% 326.00 512 0.00 0 154.50
2020-08-24 6531 5904344 4851 2006807648 344.00 351.50 332.00 336.00 10.00 3.07% 336.00 14 336.50 1 159.24
2020-08-25 6531 3870451 3180 1265605036 335.00 338.50 320.00 329.50 6.50 -1.93% 329.00 2 329.50 16 156.16
2020-08-26 6531 2795744 2287 903220300 330.00 333.50 318.00 321.50 8.00 -2.43% 321.50 4 322.00 2 152.37
2020-08-27 6531 3126665 2681 985855150 323.00 326.50 307.00 308.00 13.50 -4.2% 308.00 6 308.50 1 145.97
2020-08-28 6531 5955598 5020 1874306350 302.00 331.50 296.50 324.50 16.50 5.36% 324.00 4 324.50 5 153.79
2020-08-31 6531 2878459 2476 916156044 321.50 329.00 312.00 316.00 8.50 -2.62% 316.00 8 316.50 1 149.76
2020-08-31 6531 2878459 2476 916156044 321.50 329.00 312.00 316.00 8.50 0% 316.00 8 316.50 1 149.76
2020-09-01 6531 3396615 2785 1085860260 313.50 327.50 307.00 320.00 4.00 1.27% 320.00 54 320.50 1 151.66
2020-09-02 6531 2109060 1771 677087368 321.00 327.00 313.50 314.00 6.00 -1.88% 314.00 1 315.00 2 148.82
2020-09-03 6531 2340863 1985 743604137 319.00 323.00 311.00 316.00 2.00 0.64% 316.00 7 316.50 1 149.76
2020-09-04 6531 3687207 3132 1170970459 306.00 326.50 304.00 323.50 7.50 2.37% 323.00 7 323.50 8 153.32
2020-09-07 6531 3086785 2693 985591705 329.50 332.50 309.00 312.00 11.50 -3.55% 311.00 9 312.00 2 147.87
2020-09-10 6531 3109481 2627 994599477 332.00 332.00 315.00 315.00 10.00 0.96% 314.50 19 315.00 32 149.29
2020-09-11 6531 3174906 2533 1018112805 315.00 327.00 311.50 326.00 11.00 3.49% 325.50 1 326.00 28 154.50
2020-09-14 6531 7413727 6154 2147483647 325.00 358.50 320.00 352.00 26.00 7.98% 351.00 17 352.00 36 166.82
2020-09-16 6531 8352690 7195 2147483647 342.00 369.00 340.00 354.00 11.50 0.57% 353.50 2 354.00 8 167.77
2020-09-17 6531 4752650 4154 1698255250 352.00 367.50 349.00 354.50 0.50 0.14% 354.00 3 354.50 2 168.01
2020-09-18 6531 7027350 4982 2147483647 358.50 377.50 356.00 375.00 20.50 5.78% 374.50 9 375.00 8 177.73
2020-09-22 6531 5465948 4586 2026260646 382.00 384.00 357.00 357.00 28.00 -4.8% 357.00 6 358.00 9 169.19
2020-09-24 6531 3868540 3274 1351924608 350.50 356.00 341.50 342.00 18.00 -4.2% 342.00 7 342.50 1 162.09
2020-09-25 6531 5857290 4921 1971670020 352.00 355.00 315.00 333.50 8.50 -2.49% 333.00 2 333.50 14 158.06
2020-09-29 6531 2505187 2083 821075588 333.00 335.50 321.50 321.50 5.50 -3.6% 321.50 4 323.00 1 152.37
2020-09-30 6531 2320312 1940 746707460 325.00 329.00 316.50 329.00 7.50 2.33% 328.50 3 329.00 10 155.92
2020-10-06 6531 2131704 1781 721155340 339.00 345.00 331.50 332.00 3.00 0.91% 332.00 38 332.50 2 157.35
2020-10-08 6531 4264073 3545 1477074280 344.00 356.00 337.50 337.50 3.50 1.66% 337.50 5 338.50 2 159.95
2020-10-12 6531 2600000 2081 872768500 339.50 344.50 326.50 331.00 6.50 -1.93% 330.50 4 331.00 2 156.87
2020-10-13 6531 1934915 1643 636205450 332.00 334.00 323.00 330.00 1.00 -0.3% 330.00 2 330.50 6 156.40
2020-10-14 6531 2587417 2101 854604108 327.00 339.50 321.50 324.00 6.00 -1.82% 323.50 27 324.00 1 153.55
2020-10-15 6531 1886808 1643 608103176 326.00 328.00 318.00 323.00 1.00 -0.31% 322.50 1 323.00 9 153.08
2020-10-16 6531 2110246 1821 666308612 326.00 326.00 307.50 310.00 13.00 -4.02% 310.00 59 310.50 2 146.92
2020-10-20 6531 1010859 905 317586444 315.00 317.50 311.50 315.50 2.00 1.77% 315.00 1 315.50 13 149.53
2020-10-21 6531 1296566 1122 411197422 315.00 320.50 314.50 315.50 0.00 0% 315.00 11 315.50 1 149.53
2020-10-22 6531 960593 859 300693609 314.50 318.00 309.00 312.00 3.50 -1.11% 312.00 7 312.50 4 147.87
2020-10-23 6531 749776 666 236233268 311.00 317.50 311.00 317.00 5.00 1.6% 316.00 8 317.00 13 150.24
2020-10-26 6531 1414252 1261 437763260 319.50 320.00 303.00 303.00 14.00 -4.42% 303.00 32 303.50 4 143.60
2020-10-27 6531 4003709 3329 1216229201 295.00 319.00 290.50 314.50 11.50 3.8% 314.00 5 314.50 13 149.05
2020-10-28 6531 1901962 1636 586457784 312.00 316.00 303.50 304.00 10.50 -3.34% 304.00 11 304.50 1 144.08
2020-10-29 6531 1811480 1530 549516270 295.00 311.00 295.00 310.50 6.50 2.14% 309.50 3 310.50 21 147.16
2020-10-30 6531 1357814 1161 415045817 305.50 313.00 300.50 301.00 9.50 -3.06% 301.00 7 301.50 2 142.65
2020-11-02 6531 1394928 1168 417792513 302.50 305.00 295.00 298.50 2.50 -0.83% 298.50 2 300.00 3 141.47
2020-11-03 6531 864493 770 262135415 304.00 306.00 300.00 303.50 5.00 1.68% 303.50 2 304.00 1 143.84
2020-11-04 6531 1093306 980 334010082 304.50 310.00 300.00 310.00 6.50 2.14% 309.00 2 310.00 31 146.92
2020-11-05 6531 2562480 2228 811674521 309.50 324.00 308.00 315.00 5.00 1.61% 315.00 1 315.50 3 149.29
2020-11-06 6531 5710798 4980 1890480637 317.50 343.00 315.00 326.00 11.00 3.49% 325.50 9 326.00 2 154.50
2020-11-09 6531 6865600 5702 2147483647 334.50 358.50 333.50 358.50 32.50 9.97% 358.50 2176 0.00 0 169.91
2020-11-10 6531 5832992 4987 2007841787 358.00 358.00 328.00 331.50 27.00 -7.53% 331.50 3 332.00 2 157.11
2020-11-11 6531 4337817 3688 1488108771 343.00 349.50 337.50 340.50 9.00 2.71% 340.50 9 341.00 1 161.37
2020-11-12 6531 5815267 5050 2069393918 354.00 365.00 342.00 345.00 4.50 1.32% 345.00 53 345.50 3 96.64
2020-11-13 6531 3850131 3444 1339151181 346.50 358.50 337.00 356.50 11.50 3.33% 356.00 12 356.50 31 99.86
2020-11-16 6531 6026048 4991 2147483647 364.50 379.00 356.00 371.50 15.00 4.21% 371.50 45 372.00 7 104.06
2020-11-18 6531 3304779 2848 1209786154 361.00 374.00 357.50 370.50 12.50 -0.27% 370.00 6 370.50 7 103.78
2020-11-19 6531 9557898 8118 2147483647 371.00 407.50 366.00 392.50 22.00 5.94% 392.00 9 392.50 12 109.94
2020-11-23 6531 10688079 9207 2147483647 444.00 457.00 429.50 430.50 0.50 9.68% 430.50 1 431.00 16 120.59
2020-11-24 6531 5240689 4619 2147483647 434.00 443.00 418.50 423.00 7.50 -1.74% 422.00 27 423.00 5 118.49
2020-11-25 6531 4777111 4223 1995393966 430.00 435.00 405.00 412.00 11.00 -2.6% 412.00 41 412.50 7 115.41
2020-11-26 6531 3504091 3050 1465230291 414.00 427.00 411.00 423.50 11.50 2.79% 423.00 11 424.00 10 118.63
2020-11-27 6531 4583027 3962 1971077947 425.50 442.00 418.50 436.00 12.50 2.95% 435.50 5 436.00 24 122.13
2020-11-30 6531 7888444 6465 2147483647 447.00 458.00 440.00 456.00 20.00 4.59% 455.00 1 456.00 25 127.73
2020-12-01 6531 5175500 4582 2147483647 458.50 464.00 415.50 426.00 30.00 -6.58% 426.00 5 426.50 1 119.33
2020-12-02 6531 4196958 3759 1787807412 430.00 434.00 415.50 429.00 3.00 0.7% 428.50 6 429.00 4 120.17
2020-12-04 6531 2909586 2670 1198550220 417.50 419.50 403.50 408.00 8.00 -4.9% 408.00 4 408.50 1 114.29
2020-12-07 6531 2324730 2148 958314779 416.00 419.00 405.00 413.50 5.50 1.35% 413.00 17 413.50 3 115.83
2020-12-11 6531 2705494 2485 1127834397 418.00 427.50 406.00 409.00 11.00 -1.09% 409.00 13 411.50 1 114.57
2020-12-16 6531 3278636 2976 1340324152 395.00 418.50 393.00 407.50 18.00 -0.37% 407.00 15 408.00 1 114.15
2020-12-18 6531 2253622 1908 906731469 399.50 412.00 390.50 390.50 7.00 -4.17% 390.50 12 392.00 68 109.38
2020-12-21 6531 1486347 1325 578398889 394.50 395.00 383.00 390.50 0.00 0% 390.50 1 391.00 3 109.38
2020-12-22 6531 1224056 1150 472284136 389.00 393.00 378.00 379.50 11.00 -2.82% 379.50 27 380.00 2 106.30
2020-12-25 6531 2477127 2183 996020989 395.50 407.50 392.00 405.00 12.00 6.72% 404.50 1 405.00 11 113.45
2020-12-28 6531 5112625 4342 2147483647 412.50 434.50 411.00 427.50 22.50 5.56% 427.00 7 427.50 9 119.75
2020-12-29 6531 2213359 1961 937227428 429.50 433.00 418.00 424.00 3.50 -0.82% 423.00 1 424.00 5 118.77
2020-12-30 6531 2336049 2112 1002253750 426.00 434.00 420.50 432.00 8.00 1.89% 431.50 16 432.00 4 121.01