中鋼(2002)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　　　24.95
0
0%		26.00
1.05
4.21%		 25.70
-0.3
-1.15%		26.00
0.3
1.17%		 　25.90
-0.1
-0.38%		25.30
-0.6
-2.32%		25.55
0.25
0.99%		25.30
-0.25
-0.98%		24.90
-0.4
-1.58%		 　24.25
-0.65
-2.61%		24.30
0.05
0.21%		23.45
-0.85
-3.5%		23.60
0.15
0.64%		23.65
0.05
0.21%		 　23.95
0.3
1.27%		23.70
-0.25
-1.04%		23.55
-0.15
-0.63%		23.30
-0.25
-1.06%		22.95
-0.35
-1.5%		 24.55
2 月　23.80
0.85
3.7%		23.65
-0.15
-0.63%		23.20
-0.45
-1.9%		 　　　　　　　　　　　24.00
0.8
3.45%		24.40
0.4
1.67%		24.60
0.2
0.82%		 　　25.30
0.7
2.85%		 25.30
0
0%		 24.51
3 月　24.65
-0.65
-2.57%		25.05
0.4
1.62%		25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		 　25.10
0.15
0.6%		25.70
0.6
2.39%		25.75
0.05
0.19%		25.80
0.05
0.19%		25.90
0.1
0.39%		 　25.65
-0.25
-0.97%		25.50
-0.15
-0.58%		25.65
0.15
0.59%		25.45
-0.2
-0.78%		25.10
-0.35
-1.38%		 　25.15
0.05
0.2%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		25.00
0
0%		25.05
0.05
0.2%		 　25.55
0.5
2%		25.80
0.25
0.98%		 25.35
4 月25.80
0
0%		 　　　25.95
0.15
0.58%		26.90
0.95
3.66%		28.15
1.25
4.65%		27.95
-0.2
-0.71%		 　29.60
1.65
5.9%		30.20
0.6
2.03%		32.95
2.75
9.11%		33.00
0.05
0.15%		35.15
2.15
6.52%		 　38.65
3.5
9.96%		39.00
0.35
0.91%		38.50
-0.5
-1.28%		38.90
0.4
1.04%		38.10
-0.8
-2.06%		 　40.00
1.9
4.99%		39.10
-0.9
-2.25%		38.20
-0.9
-2.3%		39.30
1.1
2.88%		 34.27
5 月　　38.55
-0.75
-1.91%		36.25
-2.3
-5.97%		39.25
3
8.28%		41.00
1.75
4.46%		41.20
0.2
0.49%		 　45.00
3.8
9.22%		42.00
-3
-6.67%		38.35
-3.65
-8.69%		36.60
-1.75
-4.56%		34.85
-1.75
-4.78%		 　31.65
-3.2
-9.18%		34.80
3.15
9.95%		37.80
3
8.62%		35.15
-2.65
-7.01%		36.20
1.05
2.99%		 　35.50
-0.7
-1.93%		34.45
-1.05
-2.96%		34.85
0.4
1.16%		34.60
-0.25
-0.72%		36.55
1.95
5.64%		 36.95
0.4
1.09%		37.22
6 月37.35
0.4
1.08%		39.50
2.15
5.76%		38.80
-0.7
-1.77%		38.05
-0.75
-1.93%		 　37.30
-0.75
-1.97%		37.20
-0.1
-0.27%		36.10
-1.1
-2.96%		36.15
0.05
0.14%		36.15
0
0%		 　　35.85
-0.3
-0.83%		35.50
-0.35
-0.98%		35.45
-0.05
-0.14%		35.00
-0.45
-1.27%		 　34.30
-0.7
-2%		36.15
1.85
5.39%		35.40
-0.75
-2.07%		35.80
0.4
1.13%		35.75
-0.05
-0.14%		 35.00
-0.75
-2.1%		37.45
2.45
7%		37.75
0.3
0.8%		39.60
1.85
4.9%		 36.56
7 月39.10
-0.5
-1.26%		38.95
-0.15
-0.38%		 　39.90
0.95
2.44%		39.70
-0.2
-0.5%		38.05
-1.65
-4.16%		38.75
0.7
1.84%		38.05
-0.7
-1.81%		 　37.90
-0.15
-0.39%		36.50
-1.4
-3.69%		35.90
-0.6
-1.64%		37.00
1.1
3.06%		36.35
-0.65
-1.76%		 　36.60
0.25
0.69%		36.05
-0.55
-1.5%		35.10
-0.95
-2.64%		35.20
0.1
0.28%		36.30
1.1
3.13%		 　35.80
-0.5
-1.38%		35.20
-0.6
-1.68%		35.30
0.1
0.28%		36.30
1
2.83%		36.35
0.05
0.14%		 37.1
8 月　37.25
0.9
2.48%		36.90
-0.35
-0.94%		36.80
-0.1
-0.27%		36.00
-0.8
-2.17%		35.85
-0.15
-0.42%		 　37.45
1.6
4.46%		36.80
-0.65
-1.74%		37.05
0.25
0.68%		38.00
0.95
2.56%		37.75
-0.25
-0.66%		 　37.65
-0.1
-0.26%		36.25
-1.4
-3.72%		37.00
0.75
2.07%		35.30
-1.7
-4.59%		35.10
-0.2
-0.57%		 　35.65
0.55
1.57%		36.00
0.35
0.98%		36.00
0
0%		36.35
0.35
0.97%		36.90
0.55
1.51%		 　37.50
0.6
1.63%		38.15
0.65
1.73%		36.77
9 月37.75
-0.4
-1.05%		37.00
-0.75
-1.99%		37.45
0.45
1.22%		 　38.85
1.4
3.74%		38.50
-0.35
-0.9%		37.60
-0.9
-2.34%		38.35
0.75
1.99%		39.10
0.75
1.96%		 　40.05
0.95
2.43%		39.85
-0.2
-0.5%		39.25
-0.6
-1.51%		38.50
-0.75
-1.91%		37.80
-0.7
-1.82%		 　　　36.30
-1.5
-3.97%		36.15
-0.15
-0.41%		36.00
-0.15
-0.41%		 　35.95
-0.05
-0.14%		35.75
-0.2
-0.56%		35.20
-0.55
-1.54%		36.30
1.1
3.13%		 37.55
10 月35.85
-0.45
-1.24%		 　35.00
-0.85
-2.37%		35.60
0.6
1.71%		35.05
-0.55
-1.54%		34.50
-0.55
-1.57%		33.20
-1.3
-3.77%		 　　33.40
0.2
0.6%		32.40
-1
-2.99%		32.75
0.35
1.08%		33.20
0.45
1.37%		 　33.65
0.45
1.36%		33.45
-0.2
-0.59%		33.55
0.1
0.3%		33.90
0.35
1.04%		33.30
-0.6
-1.77%		 　33.30
0
0%		33.75
0.45
1.35%		33.90
0.15
0.44%		33.70
-0.2
-0.59%		33.60
-0.1
-0.3%		 33.82
11 月33.40
-0.2
-0.6%		33.20
-0.2
-0.6%		33.50
0.3
0.9%		33.25
-0.25
-0.75%		33.10
-0.15
-0.45%		 　34.40
1.3
3.93%		34.50
0.1
0.29%		34.10
-0.4
-1.16%		34.35
0.25
0.73%		34.25
-0.1
-0.29%		 　33.65
-0.6
-1.75%		33.15
-0.5
-1.49%		33.05
-0.1
-0.3%		32.95
-0.1
-0.3%		32.60
-0.35
-1.06%		 　32.60
0
0%		33.10
0.5
1.53%		33.80
0.7
2.11%		33.80
0
0%		33.05
-0.75
-2.22%		 　32.90
-0.15
-0.45%		32.55
-0.35
-1.06%		 33.4
12 月33.10
0.55
1.69%		33.90
0.8
2.42%		34.10
0.2
0.59%		 　33.90
-0.2
-0.59%		34.35
0.45
1.33%		34.10
-0.25
-0.73%		34.35
0.25
0.73%		34.20
-0.15
-0.44%		 　34.60
0.4
1.17%		34.10
-0.5
-1.45%		34.25
0.15
0.44%		34.35
0.1
0.29%		35.45
1.1
3.2%		 　35.60
0.15
0.42%		35.70
0.1
0.28%		35.65
-0.05
-0.14%		35.50
-0.15
-0.42%		35.55
0.05
0.14%		 　35.25
-0.3
-0.84%		35.40
0.15
0.43%		35.25
-0.15
-0.42%		35.35
0.1
0.28%		　34.74

說明:最高漲幅:9.96%最低跌幅:-9.18% 最高價:45.00最低價:22.95平均價:33.27,灰色底表示週末,漲138天(107.7)元,跌152天(-89.9)元,平盤13天
10%=3,9%=4,8%=1,7%=2,6%=4,5%=5,4%=12,3%=12,2%=28,1%=42,0%=38,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=13,-6%=31,-7%=42,-8%=50,

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 2002 39225786 11332 980693271 24.90 25.20 24.90 24.95 0.20 0% 24.95 131 25.00 6708 0.00
2021-01-05 2002 184376509 54718 2147483647 25.15 26.40 25.10 26.00 1.05 4.21% 25.95 367 26.00 1192 0.00
2021-01-07 2002 52269322 14363 1334938757 25.70 25.90 25.35 25.70 0.20 -1.15% 25.65 143 25.70 523 0.00
2021-01-08 2002 56491757 17077 1461826289 25.95 26.15 25.50 26.00 0.30 1.17% 25.95 75 26.00 9808 0.00
2021-01-11 2002 29988375 10362 773384743 26.00 26.05 25.60 25.90 0.10 -0.38% 25.85 53 25.90 737 0.00
2021-01-12 2002 45016298 14591 1140510344 25.75 25.75 25.15 25.30 0.60 -2.32% 25.25 298 25.30 340 0.00
2021-01-13 2002 41467607 13719 1051919920 25.30 25.55 25.15 25.55 0.25 0.99% 25.50 36 25.55 25 0.00
2021-01-14 2002 34269792 12922 870144549 25.70 25.75 25.25 25.30 0.25 -0.98% 25.25 703 25.30 701 0.00
2021-01-15 2002 47128490 14113 1178323973 25.30 25.40 24.85 24.90 0.40 -1.58% 24.90 92 24.95 198 0.00
2021-01-18 2002 36783128 14523 893033955 24.70 24.70 24.10 24.25 0.65 -2.61% 24.25 63 24.30 297 0.00
2021-01-19 2002 22801703 7581 555011251 24.35 24.55 24.25 24.30 0.05 0.21% 24.25 942 24.30 104 0.00
2021-01-20 2002 54351457 20187 1284529255 24.15 24.15 23.35 23.45 0.85 -3.5% 23.45 265 23.50 188 0.00
2021-01-21 2002 25068520 8604 594197034 23.40 23.95 23.40 23.60 0.15 0.64% 23.60 369 23.65 36 0.00
2021-01-22 2002 29015020 9359 682934716 23.60 23.80 23.20 23.65 0.05 0.21% 23.65 260 23.70 19 0.00
2021-01-25 2002 23434064 10319 560065107 23.70 24.20 23.40 23.95 0.30 1.27% 23.95 242 24.00 180 0.00
2021-01-26 2002 24037073 7854 569241502 23.90 23.95 23.55 23.70 0.25 -1.04% 23.70 375 23.75 159 0.00
2021-01-27 2002 19473869 6984 461455600 23.90 24.00 23.55 23.55 0.15 -0.63% 23.55 426 23.60 90 0.00
2021-01-28 2002 36013867 12747 838518475 23.30 23.45 23.15 23.30 0.25 -1.06% 23.25 652 23.30 24 0.00
2021-01-29 2002 33364935 9948 772510781 23.25 23.55 22.95 22.95 0.35 -1.5% 22.95 726 23.00 105 0.00
2021-02-02 2002 27411737 8276 647945396 23.20 23.90 23.20 23.80 0.60 3.7% 23.80 3805 23.85 1005 0.00
2021-02-03 2002 23659158 7381 557898156 23.80 23.85 23.40 23.65 0.15 -0.63% 23.60 330 23.65 102 0.00
2021-02-04 2002 24265967 8038 566597299 23.40 23.55 23.20 23.20 0.45 -1.9% 23.20 1068 23.25 735 0.00
2021-02-17 2002 36095860 13090 862360720 23.50 24.10 23.50 24.00 0.60 3.45% 23.95 43 24.00 1324 0.00
2021-02-18 2002 37302157 13642 910537252 24.20 24.55 24.15 24.40 0.40 1.67% 24.35 855 24.40 194 0.00
2021-02-19 2002 33225307 11810 812913353 24.50 24.60 24.30 24.60 0.20 0.82% 24.55 144 24.60 1929 0.00
2021-02-23 2002 75716445 24725 1907276616 24.80 25.45 24.80 25.30 0.85 2.85% 25.30 244 25.35 1949 0.00
2021-02-25 2002 36963180 11548 931153291 25.25 25.35 25.05 25.30 0.25 0% 25.25 643 25.30 2330 0.00
2021-03-02 2002 26825274 9803 666254853 25.00 25.20 24.60 24.65 0.10 -2.57% 24.60 363 24.65 130 410.83
2021-03-03 2002 51471261 14459 1284135675 24.80 25.10 24.65 25.05 0.40 1.62% 25.00 343 25.05 1760 417.50
2021-03-04 2002 56331570 15336 1413972882 25.10 25.40 24.85 25.00 0.05 -0.2% 25.00 712 25.05 2 416.67
2021-03-05 2002 28969207 9125 722404311 24.70 25.10 24.65 24.95 0.05 -0.2% 24.90 19 24.95 672 415.83
2021-03-08 2002 36241317 10264 911922786 25.00 25.35 25.00 25.10 0.15 0.6% 25.10 9 25.15 669 418.33
2021-03-09 2002 88552463 28677 2147483647 25.40 25.90 25.35 25.70 0.60 2.39% 25.65 230 25.70 537 428.33
2021-03-10 2002 48934014 16351 1259435173 25.90 25.95 25.55 25.75 0.05 0.19% 25.70 239 25.75 415 429.17
2021-03-11 2002 57675254 15865 1489350733 25.90 25.90 25.65 25.80 0.05 0.19% 25.75 951 25.80 1590 430.00
2021-03-12 2002 32527169 9756 840085556 25.90 25.95 25.75 25.90 0.10 0.39% 25.85 844 25.90 2873 431.67
2021-03-15 2002 24343646 8348 624386402 25.85 25.90 25.50 25.65 0.25 -0.97% 25.65 145 25.70 302 427.50
2021-03-16 2002 30599194 11640 780458738 25.65 25.70 25.40 25.50 0.15 -0.58% 25.45 191 25.50 776 425.00
2021-03-17 2002 37767226 11782 966814531 25.65 25.70 25.50 25.65 0.15 0.59% 25.60 95 25.65 1821 427.50
2021-03-18 2002 26448001 8535 676867604 25.75 25.80 25.45 25.45 0.20 -0.78% 25.40 1529 25.45 13 424.17
2021-03-19 2002 39015855 11155 979614696 25.35 25.40 25.00 25.10 0.35 -1.38% 25.10 2 25.15 1195 418.33
2021-03-22 2002 26379326 9379 661534035 25.10 25.20 24.90 25.15 0.05 0.2% 25.10 302 25.15 324 419.17
2021-03-23 2002 23243282 6717 584023697 25.15 25.30 25.00 25.10 0.05 -0.2% 25.05 383 25.10 99 418.33
2021-03-24 2002 18112792 6327 452332846 25.10 25.15 24.90 25.00 0.10 -0.4% 24.95 345 25.00 1908 416.67
2021-03-25 2002 20597331 8373 516076438 24.95 25.25 24.90 25.00 0.00 0% 25.00 121 25.05 279 416.67
2021-03-26 2002 19970136 6148 500031433 25.00 25.10 24.95 25.05 0.05 0.2% 25.05 429 25.10 448 417.50
2021-03-29 2002 37607546 12383 957836649 25.20 25.60 25.15 25.55 0.50 2% 25.55 748 25.60 5684 425.83
2021-03-30 2002 40922320 14659 1049601816 25.60 25.80 25.45 25.80 0.25 0.98% 25.75 225 25.80 3250 430.00
2021-04-01 2002 46818961 11703 1212079542 26.00 26.00 25.75 25.80 0.10 0% 25.75 467 25.80 37 430.00
2021-04-06 2002 32305454 11445 836323644 25.90 26.00 25.80 25.95 0.15 0.58% 25.90 501 25.95 2064 432.50
2021-04-07 2002 177633896 52496 2147483647 26.00 27.15 25.95 26.90 0.95 3.66% 26.85 1324 26.90 172 448.33
2021-04-08 2002 203017728 60523 2147483647 27.30 28.25 27.30 28.15 1.25 4.65% 28.15 661 28.20 1207 469.17
2021-04-09 2002 109947901 32487 2147483647 28.25 28.40 27.45 27.95 0.20 -0.71% 27.95 70 28.00 771 465.83
2021-04-12 2002 162983278 53245 2147483647 28.80 29.95 28.75 29.60 1.65 5.9% 29.60 446 29.65 1155 493.33
2021-04-13 2002 209474973 64851 2147483647 30.30 31.00 29.85 30.20 0.60 2.03% 30.15 90 30.20 2034 503.33
2021-04-14 2002 482434385 130645 2147483647 31.30 33.20 31.25 32.95 2.75 9.11% 32.90 416 32.95 366 549.17
2021-04-15 2002 315016917 93419 2147483647 33.10 33.60 32.45 33.00 0.05 0.15% 33.00 222 33.05 320 550.00
2021-04-16 2002 351411712 113612 2147483647 33.85 35.75 33.70 35.15 2.15 6.52% 35.15 655 35.20 810 585.83
2021-04-19 2002 398532415 135663 2147483647 36.80 38.65 36.50 38.65 3.50 9.96% 38.65 4915 0.00 0 644.17
2021-04-20 2002 431636739 141744 2147483647 38.80 39.10 36.65 39.00 0.35 0.91% 38.95 329 39.00 2055 650.00
2021-04-21 2002 278002487 100249 2147483647 38.40 39.30 37.80 38.50 0.50 -1.28% 38.50 2515 38.55 431 641.67
2021-04-22 2002 541814671 175782 2147483647 39.40 41.95 37.85 38.90 0.40 1.04% 38.85 877 38.90 689 648.33
2021-04-23 2002 290301990 97799 2147483647 39.60 40.00 36.80 38.10 0.80 -2.06% 38.10 509 38.15 820 635.00
2021-04-26 2002 277191366 87424 2147483647 38.50 40.20 38.30 40.00 1.90 4.99% 39.95 722 40.00 10125 666.67
2021-04-27 2002 234068114 81640 2147483647 40.00 40.15 38.80 39.10 0.90 -2.25% 39.05 362 39.10 213 651.67
2021-04-28 2002 188020229 63415 2147483647 38.65 38.95 38.00 38.20 0.90 -2.3% 38.15 435 38.20 246 636.67
2021-04-29 2002 350487793 101791 2147483647 39.50 40.15 38.70 39.30 1.10 2.88% 39.30 1056 39.35 44 655.00
2021-05-03 2002 363817423 103461 2147483647 40.00 40.95 38.50 38.55 0.75 -1.91% 38.55 631 38.60 136 642.50
2021-05-04 2002 378682864 108661 2147483647 38.90 39.35 34.70 36.25 2.30 -5.97% 36.25 172 36.30 742 604.17
2021-05-05 2002 422219772 128981 2147483647 37.15 39.85 36.80 39.25 3.00 8.28% 39.20 87 39.25 421 654.17
2021-05-06 2002 607077007 181745 2147483647 40.20 42.00 39.05 41.00 1.75 4.46% 40.95 259 41.00 3636 683.33
2021-05-07 2002 290480533 92594 2147483647 41.95 41.95 39.55 41.20 0.20 0.49% 41.15 307 41.20 1864 686.67
2021-05-10 2002 598969406 194813 2147483647 41.60 45.00 40.55 45.00 3.80 9.22% 44.95 605 45.00 22293 56.25
2021-05-11 2002 808899532 273184 2147483647 43.70 46.75 40.55 42.00 3.00 -6.67% 42.00 1356 42.05 307 52.50
2021-05-12 2002 722798697 196093 2147483647 42.55 43.75 37.80 38.35 3.65 -8.69% 38.30 432 38.35 149 47.94
2021-05-13 2002 554505005 155223 2147483647 35.80 38.50 34.80 36.60 1.75 -4.56% 36.60 310 36.65 273 45.75
2021-05-14 2002 464304831 135771 2147483647 37.50 37.75 33.70 34.85 1.75 -4.78% 34.80 35 34.85 394 43.56
2021-05-17 2002 389660803 102406 2147483647 32.50 34.35 31.40 31.65 3.20 -9.18% 31.60 191 31.65 216 39.56
2021-05-18 2002 123544505 33431 2147483647 34.00 34.80 33.60 34.80 3.15 9.95% 34.80 61261 0.00 0 43.50
2021-05-19 2002 536571415 160505 2147483647 36.00 38.25 35.80 37.80 3.00 8.62% 37.80 1140 37.85 626 47.25
2021-05-20 2002 426860261 140588 2147483647 36.60 37.70 34.60 35.15 2.65 -7.01% 35.15 261 35.20 121 43.94
2021-05-21 2002 398343003 116077 2147483647 35.85 37.10 34.45 36.20 1.05 2.99% 36.20 143 36.25 1 45.25
2021-05-24 2002 241239189 74390 2147483647 35.40 36.50 35.10 35.50 0.70 -1.93% 35.45 326 35.50 280 44.38
2021-05-25 2002 252283696 87448 2147483647 35.85 36.10 34.20 34.45 1.05 -2.96% 34.45 342 34.50 325 43.06
2021-05-26 2002 187570404 60609 2147483647 34.55 34.90 33.65 34.85 0.40 1.16% 34.80 88 34.85 621 43.56
2021-05-27 2002 204422182 57518 2147483647 35.00 35.60 34.50 34.60 0.25 -0.72% 34.60 990 34.65 418 43.25
2021-05-28 2002 396917410 122714 2147483647 36.00 37.35 35.70 36.55 1.95 5.64% 36.55 1684 36.60 409 45.69
2021-05-31 2002 424576169 141839 2147483647 37.70 39.10 36.45 36.95 0.40 1.09% 36.90 105 36.95 91 46.19
2021-06-01 2002 191210116 60613 2147483647 37.40 37.70 36.20 37.35 0.40 1.08% 37.35 261 37.40 1925 46.69
2021-06-02 2002 510200107 157571 2147483647 37.90 39.80 37.30 39.50 2.15 5.76% 39.45 728 39.50 1011 49.38
2021-06-03 2002 322183566 95755 2147483647 39.75 39.85 38.60 38.80 0.70 -1.77% 38.80 556 38.85 944 48.50
2021-06-04 2002 172869870 60158 2147483647 38.50 39.40 38.00 38.05 0.75 -1.93% 38.05 982 38.10 1077 47.56
2021-06-07 2002 185071281 61692 2147483647 38.40 38.55 36.20 37.30 0.75 -1.97% 37.30 1117 37.35 173 46.62
2021-06-08 2002 95059305 30293 2147483647 37.20 38.00 37.10 37.20 0.10 -0.27% 37.20 338 37.25 180 46.50
2021-06-09 2002 228299365 79340 2147483647 37.05 37.35 35.30 36.10 1.10 -2.96% 36.05 189 36.10 33 45.12
2021-06-10 2002 178092426 54064 2147483647 36.10 36.55 35.05 36.15 0.05 0.14% 36.15 673 36.20 220 45.19
2021-06-11 2002 152766032 45089 2147483647 36.40 37.10 35.80 36.15 0.00 0% 36.15 695 36.20 219 45.19
2021-06-15 2002 171242414 54681 2147483647 36.15 36.30 35.35 35.85 0.30 -0.83% 35.85 371 35.90 370 44.81
2021-06-16 2002 143481767 47366 2147483647 35.70 36.65 35.45 35.50 0.35 -0.98% 35.50 586 35.55 246 44.38
2021-06-17 2002 127653186 39926 2147483647 35.05 36.30 35.05 35.45 0.05 -0.14% 35.45 358 35.50 598 44.31
2021-06-18 2002 156836761 42668 2147483647 35.80 35.95 35.00 35.00 0.45 -1.27% 35.00 5040 35.05 6 43.75
2021-06-21 2002 147587971 57248 2147483647 35.00 35.20 34.00 34.30 0.70 -2% 34.30 788 34.35 87 42.88
2021-06-22 2002 312181508 95446 2147483647 34.95 37.00 34.80 36.15 1.85 5.39% 36.15 1040 36.20 1289 45.19
2021-06-23 2002 178862303 54452 2147483647 36.55 36.85 35.10 35.40 0.75 -2.07% 35.40 1414 35.45 517 44.25
2021-06-24 2002 102941515 29649 2147483647 35.80 36.40 35.65 35.80 0.40 1.13% 35.75 456 35.80 84 44.75
2021-06-25 2002 102827719 34892 2147483647 36.80 36.85 35.70 35.75 0.05 -0.14% 35.75 697 35.80 561 44.69
2021-06-27 2002 545193 252 18987691 36.00 37.00 32.20 35.00 0.75 -2.1% 34.60 697 35.00 561 43.75
2021-06-28 2002 297852055 96996 2147483647 36.10 37.75 36.00 37.45 1.70 7% 37.40 1413 37.45 957 46.81
2021-06-29 2002 415486720 135988 2147483647 37.65 38.80 37.10 37.75 0.30 0.8% 37.70 2221 37.75 30 47.19
2021-06-30 2002 643189465 215559 2147483647 38.50 40.70 38.40 39.60 1.85 4.9% 39.55 1650 39.60 70 49.50
2021-07-01 2002 417157122 144829 2147483647 40.65 41.35 38.65 39.10 0.50 -1.26% 39.10 367 39.15 269 48.88
2021-07-02 2002 202966854 69505 2147483647 39.60 40.15 38.80 38.95 0.15 -0.38% 38.95 157 39.00 1368 48.69
2021-07-05 2002 238868607 82103 2147483647 39.95 40.80 39.55 39.90 0.95 2.44% 39.85 232 39.90 256 49.88
2021-07-06 2002 138836895 50916 2147483647 40.65 40.65 39.65 39.70 0.20 -0.5% 39.70 262 39.75 238 49.62
2021-07-07 2002 237239838 92921 2147483647 39.55 39.85 38.00 38.05 1.65 -4.16% 38.05 2 38.10 663 47.56
2021-07-08 2002 151502693 53476 2147483647 38.20 38.80 37.50 38.75 0.70 1.84% 38.70 688 38.75 665 48.44
2021-07-09 2002 112385902 37843 2147483647 38.00 38.35 37.70 38.05 0.70 -1.81% 38.05 541 38.10 633 47.56
2021-07-12 2002 124509281 44167 2147483647 39.45 39.45 37.80 37.90 0.15 -0.39% 37.90 446 37.95 108 47.38
2021-07-13 2002 156694164 63836 2147483647 38.20 38.40 36.50 36.50 1.40 -3.69% 36.50 4863 36.55 118 45.62
2021-07-14 2002 120246327 44407 2147483647 36.40 36.85 35.50 35.90 0.60 -1.64% 35.90 1170 35.95 13 44.88
2021-07-15 2002 80161837 29481 2147483647 36.25 37.10 36.05 37.00 1.10 3.06% 37.00 597 37.05 781 46.25
2021-07-16 2002 75612897 27709 2147483647 36.70 36.75 36.20 36.35 0.65 -1.76% 36.35 1677 36.40 6 45.44
2021-07-19 2002 95745158 33399 2147483647 36.20 36.95 36.00 36.60 0.25 0.69% 36.55 264 36.60 344 45.75
2021-07-20 2002 130658011 43922 2147483647 36.75 37.10 35.80 36.05 0.55 -1.5% 36.00 3044 36.05 402 45.06
2021-07-21 2002 142211952 53139 2147483647 36.35 36.60 34.90 35.10 0.95 -2.64% 35.05 817 35.10 364 43.88
2021-07-22 2002 81987000 23664 2147483647 35.50 35.95 35.00 35.20 0.10 0.28% 35.20 687 35.25 19 44.00
2021-07-23 2002 77640339 26550 2147483647 35.60 36.30 35.35 36.30 1.10 3.12% 36.25 660 36.30 679 45.38
2021-07-26 2002 57031398 23035 2057493207 36.65 36.65 35.70 35.80 0.50 -1.38% 35.80 158 35.85 304 44.75
2021-07-27 2002 54069216 21657 1913897463 35.95 36.05 35.20 35.20 0.60 -1.68% 35.20 400 35.25 317 44.00
2021-07-28 2002 66020519 24871 2147483647 35.15 35.75 34.80 35.30 0.10 0.28% 35.25 34 35.30 358 44.12
2021-07-29 2002 67395083 22981 2147483647 35.60 36.45 35.20 36.30 1.00 2.83% 36.25 2876 36.30 369 45.38
2021-07-30 2002 119332521 38613 2147483647 36.60 37.10 36.35 36.35 0.05 0.14% 36.35 1648 36.40 19 45.44
2021-08-02 2002 87512356 27668 2147483647 36.80 37.25 36.70 37.25 0.90 2.48% 37.20 818 37.25 654 46.56
2021-08-03 2002 56480994 17890 2069877778 36.95 36.95 36.30 36.90 0.35 -0.94% 36.90 127 36.95 996 46.12
2021-08-04 2002 38113130 13231 1403789662 36.90 37.15 36.60 36.80 0.10 -0.27% 36.75 24 36.80 211 46.00
2021-08-05 2002 57283667 20588 2066544459 36.60 36.70 35.85 36.00 0.80 -2.17% 35.95 328 36.00 400 45.00
2021-08-06 2002 43138598 15060 1545459023 35.80 36.15 35.40 35.85 0.15 -0.42% 35.85 450 35.90 91 44.81
2021-08-09 2002 147522032 46766 2147483647 36.10 37.50 35.90 37.45 1.60 4.46% 37.40 255 37.45 718 19.51
2021-08-10 2002 74015352 24237 2147483647 37.15 37.30 36.60 36.80 0.65 -1.74% 36.75 579 36.80 59 19.17
2021-08-11 2002 135691677 39336 2147483647 37.45 37.95 36.60 37.05 0.25 0.68% 37.00 232 37.05 225 19.30
2021-08-12 2002 153457866 47529 2147483647 37.30 38.10 37.15 38.00 0.95 2.56% 37.95 569 38.00 1877 19.79
2021-08-13 2002 96448354 28180 2147483647 37.95 38.25 37.40 37.75 0.25 -0.66% 37.75 141 37.80 233 19.66
2021-08-16 2002 110817587 34624 2147483647 38.30 38.50 36.95 37.65 0.10 -0.26% 37.60 29 37.65 428 19.61
2021-08-17 2002 110839852 40523 2147483647 38.00 38.15 35.90 36.25 1.40 -3.72% 36.20 1048 36.25 1296 18.88
2021-08-18 2002 90046246 27641 2147483647 36.00 37.10 35.50 37.00 0.75 2.07% 36.95 51 37.00 445 19.27
2021-08-19 2002 132493123 49268 2147483647 36.60 36.65 35.30 35.30 1.70 -4.59% 35.30 3448 35.35 408 18.39
2021-08-20 2002 76345228 28997 2147483647 35.50 35.80 34.70 35.10 0.20 -0.57% 35.10 93 35.15 175 18.28
2021-08-23 2002 48748343 16654 1743851183 35.55 36.20 35.55 35.65 0.55 1.57% 35.60 370 35.65 291 18.57
2021-08-24 2002 54105120 17897 1940953266 35.90 36.20 35.30 36.00 0.35 0.98% 35.95 527 36.00 89 18.75
2021-08-25 2002 34869327 12420 1253061074 36.25 36.25 35.65 36.00 0.00 0% 36.00 56 36.05 582 18.75
2021-08-26 2002 115760244 38079 2147483647 36.20 37.65 35.90 36.35 0.35 0.97% 36.35 429 36.40 116 18.93
2021-08-27 2002 48663902 17305 1789749779 36.45 37.10 36.25 36.90 0.55 1.51% 36.85 596 36.90 425 19.22
2021-08-30 2002 101194549 30285 2147483647 37.25 37.75 36.90 37.50 0.60 1.63% 37.45 627 37.50 1045 19.53
2021-08-31 2002 158663328 48075 2147483647 37.50 38.20 37.20 38.15 0.00 1.73% 38.10 21 38.15 406 19.87
2021-09-01 2002 121328565 40639 2147483647 38.25 38.65 37.75 37.75 0.40 -1.05% 37.75 125 37.80 110 19.66
2021-09-02 2002 80065104 27663 2147483647 38.00 38.10 37.00 37.00 0.75 -1.99% 37.00 2533 37.05 88 19.27
2021-09-03 2002 56921802 18699 2139240202 37.40 37.95 37.20 37.45 0.45 1.22% 37.40 546 37.45 298 19.51
2021-09-06 2002 260811157 82253 2147483647 37.85 39.10 37.65 38.85 1.40 3.74% 38.80 879 38.85 1582 20.23
2021-09-07 2002 144136715 43395 2147483647 39.00 39.10 38.15 38.50 0.35 -0.9% 38.50 475 38.55 117 20.05
2021-09-08 2002 144905602 48864 2147483647 38.50 39.20 37.35 37.60 0.90 -2.34% 37.60 108 37.65 559 19.58
2021-09-09 2002 71659534 23887 2147483647 37.45 38.35 37.35 38.35 0.75 1.99% 38.30 320 38.35 1673 19.97
2021-09-10 2002 193942603 58958 2147483647 38.50 39.30 38.45 39.10 0.75 1.96% 39.05 507 39.10 2255 20.36
2021-09-13 2002 274667075 82972 2147483647 39.20 40.20 39.15 40.05 0.95 2.43% 40.00 700 40.05 575 20.86
2021-09-14 2002 151627433 47546 2147483647 40.10 40.35 39.35 39.85 0.20 -0.5% 39.80 321 39.85 623 20.76
2021-09-15 2002 111491006 37275 2147483647 39.65 39.65 38.80 39.25 0.60 -1.51% 39.25 625 39.30 614 20.44
2021-09-16 2002 109394207 36016 2147483647 39.40 39.50 38.40 38.50 0.75 -1.91% 38.50 443 38.55 468 20.05
2021-09-17 2002 147705000 41591 2147483647 38.50 38.90 37.80 37.80 0.70 -1.82% 37.80 6705 37.85 385 19.69
2021-09-22 2002 159671723 55253 2147483647 36.00 36.80 35.90 36.30 1.50 -3.97% 36.30 2358 36.35 306 18.91
2021-09-23 2002 120848019 38105 2147483647 36.80 37.00 36.00 36.15 0.15 -0.41% 36.15 1360 36.20 59 18.83
2021-09-24 2002 120880537 38032 2147483647 36.45 36.50 36.00 36.00 0.15 -0.41% 36.00 10117 36.05 170 18.75
2021-09-27 2002 81337263 25441 2147483647 36.10 36.40 35.90 35.95 0.05 -0.14% 35.95 2225 36.00 2361 18.72
2021-09-28 2002 64944106 25237 2147483647 35.95 36.00 35.60 35.75 0.20 -0.56% 35.70 1264 35.75 440 18.62
2021-09-29 2002 98299054 37321 2147483647 35.25 35.60 35.10 35.20 0.55 -1.54% 35.20 6766 35.25 53 18.33
2021-09-30 2002 79164177 26768 2147483647 35.40 36.40 35.35 36.30 1.10 3.12% 36.30 386 36.35 368 18.91
2021-10-01 2002 89443085 25714 2147483647 36.05 36.25 35.55 35.85 0.45 -1.24% 35.80 207 35.85 891 18.67
2021-10-04 2002 107922379 36972 2147483647 36.00 36.05 35.00 35.00 0.85 -2.37% 35.00 11657 35.05 62 18.23
2021-10-05 2002 98790544 24623 2147483647 34.85 35.60 34.55 35.60 0.60 1.71% 35.55 50 35.60 765 18.54
2021-10-06 2002 63564587 21236 2147483647 35.65 35.70 34.90 35.05 0.55 -1.54% 35.05 856 35.10 415 18.26
2021-10-07 2002 149455005 58144 2147483647 34.80 34.90 34.10 34.50 0.55 -1.57% 34.50 383 34.55 359 17.97
2021-10-08 2002 165478114 71582 2147483647 34.65 34.70 33.05 33.20 1.30 -3.77% 33.20 1425 33.25 1018 17.29
2021-10-12 2002 70830007 26975 2147483647 33.05 33.65 32.80 33.40 0.20 0.6% 33.35 7 33.40 267 17.40
2021-10-13 2002 88597353 37902 2147483647 33.45 33.70 32.25 32.40 1.00 -2.99% 32.40 656 32.45 627 16.88
2021-10-14 2002 41631096 15653 1362941266 32.65 33.10 32.50 32.75 0.35 1.08% 32.75 346 32.80 326 17.06
2021-10-15 2002 41845449 15501 1386990934 33.20 33.40 32.80 33.20 0.45 1.37% 33.20 308 33.25 283 17.29
2021-10-18 2002 40097170 13197 1345261572 33.45 33.80 33.40 33.65 0.45 1.36% 33.60 232 33.65 684 17.53
2021-10-19 2002 35515396 10531 1190837950 33.65 33.80 33.40 33.45 0.20 -0.59% 33.40 1524 33.45 167 17.42
2021-10-20 2002 55975618 21406 1894509955 33.95 34.30 33.50 33.55 0.10 0.3% 33.55 890 33.60 552 17.47
2021-10-21 2002 40522369 13716 1372788525 33.70 34.20 33.45 33.90 0.35 1.04% 33.85 558 33.90 241 17.66
2021-10-22 2002 42377438 14490 1415781066 34.00 34.00 33.15 33.30 0.60 -1.77% 33.30 68 33.35 65 17.34
2021-10-25 2002 21247493 7720 707160556 33.25 33.45 33.00 33.30 0.00 0% 33.30 2308 33.35 61 17.34
2021-10-26 2002 30471263 11139 1029131523 33.55 33.95 33.45 33.75 0.45 1.35% 33.70 634 33.75 193 17.58
2021-10-27 2002 28145705 10523 955136025 33.90 34.05 33.80 33.90 0.15 0.44% 33.90 126 33.95 248 17.66
2021-10-28 2002 35748089 11083 1210529233 33.95 34.05 33.70 33.70 0.20 -0.59% 33.70 2095 33.75 20 17.55
2021-10-29 2002 36204277 11956 1216401019 33.70 33.90 33.35 33.60 0.10 -0.3% 33.60 398 33.65 10 17.50
2021-11-01 2002 46542843 17599 1555919407 33.80 33.90 33.20 33.40 0.20 -0.6% 33.35 334 33.40 26 17.40
2021-11-02 2002 45392614 15913 1521577336 33.50 34.00 33.20 33.20 0.20 -0.6% 33.20 1718 33.25 66 17.29
2021-11-03 2002 25151922 9978 841077979 33.30 33.65 33.25 33.50 0.30 0.9% 33.45 308 33.50 167 17.45
2021-11-04 2002 44877494 14913 1495450459 33.70 33.75 33.05 33.25 0.25 -0.75% 33.20 27 33.25 204 17.32
2021-11-05 2002 43823404 15989 1446659616 33.25 33.30 32.90 33.10 0.15 -0.45% 33.10 328 33.15 519 10.15
2021-11-08 2002 98530499 34666 2147483647 33.55 34.50 33.50 34.40 1.30 3.93% 34.35 815 34.40 81 10.55
2021-11-09 2002 70663793 26896 2147483647 34.70 34.85 34.20 34.50 0.10 0.29% 34.50 76 34.55 490 10.58
2021-11-10 2002 34144227 11875 1166573422 34.45 34.45 34.00 34.10 0.40 -1.16% 34.10 229 34.15 588 10.46
2021-11-11 2002 80281448 24661 2147483647 34.25 35.00 33.95 34.35 0.25 0.73% 34.30 830 34.35 36 10.54
2021-11-12 2002 39299148 11806 1346811527 34.50 34.70 34.10 34.25 0.10 -0.29% 34.25 30 34.30 1073 10.51
2021-11-15 2002 47861773 19306 1613428336 34.25 34.30 33.55 33.65 0.60 -1.75% 33.60 1013 33.65 338 10.32
2021-11-16 2002 71424698 29034 2147483647 33.50 33.55 33.00 33.15 0.50 -1.49% 33.15 40 33.20 484 10.17
2021-11-17 2002 39565984 14829 1309333206 33.15 33.30 33.00 33.05 0.10 -0.3% 33.05 944 33.10 433 10.14
2021-11-18 2002 56901059 20640 1879047557 33.10 33.20 32.90 32.95 0.10 -0.3% 32.95 64 33.00 1005 10.11
2021-11-19 2002 61271219 28059 2004980976 32.95 32.95 32.55 32.60 0.35 -1.06% 32.60 17 32.65 496 10.00
2021-11-22 2002 50388550 18423 1637387226 32.50 32.75 32.30 32.60 0.00 0% 32.55 152 32.60 1162 10.00
2021-11-23 2002 74326648 23591 2147483647 32.70 33.55 32.65 33.10 0.50 1.53% 33.10 823 33.15 1075 10.15
2021-11-24 2002 63766794 22708 2147483647 33.35 33.95 33.20 33.80 0.70 2.11% 33.80 265 33.85 1175 10.37
2021-11-25 2002 42073228 14737 1424381291 34.00 34.20 33.60 33.80 0.00 0% 33.80 12 33.85 527 10.37
2021-11-26 2002 48983393 16104 1626873570 33.60 33.70 33.00 33.05 0.75 -2.22% 33.05 185 33.10 299 10.14
2021-11-29 2002 30719598 11651 1007437917 32.85 33.05 32.50 32.90 0.15 -0.45% 32.90 287 32.95 196 10.09
2021-11-30 2002 65165591 15085 2129942835 32.95 33.00 32.55 32.55 0.35 -1.06% 32.55 871 32.60 396 9.98
2021-12-01 2002 23981590 9724 791264094 32.50 33.20 32.50 33.10 0.55 1.69% 33.05 346 33.10 50 10.15
2021-12-02 2002 57958031 19838 1948980643 33.10 33.95 33.10 33.90 0.80 2.42% 33.85 144 33.90 37 10.40
2021-12-03 2002 49878738 16830 1697845479 34.00 34.30 33.80 34.10 0.20 0.59% 34.05 120 34.10 1262 10.46
2021-12-06 2002 26548317 12716 901286515 33.95 34.20 33.70 33.90 0.20 -0.59% 33.90 150 33.95 423 10.40
2021-12-07 2002 54876730 15757 1877983806 34.00 34.35 33.95 34.35 0.45 1.33% 34.30 1112 34.35 803 10.54
2021-12-08 2002 52550307 19750 1809462800 34.50 34.85 34.10 34.10 0.25 -0.73% 34.10 90 34.15 3 10.46
2021-12-09 2002 24551223 10160 841824481 34.35 34.50 34.10 34.35 0.25 0.73% 34.30 119 34.35 226 10.54
2021-12-10 2002 31299498 11715 1076945288 34.55 34.70 34.20 34.20 0.15 -0.44% 34.20 410 34.25 70 10.49
2021-12-13 2002 56122955 18091 1946271166 34.40 34.90 34.35 34.60 0.40 1.17% 34.60 621 34.65 141 10.61
2021-12-14 2002 34357940 14675 1174198178 34.50 34.50 34.00 34.10 0.50 -1.45% 34.10 71 34.15 1654 10.46
2021-12-15 2002 22254310 11548 761124170 34.20 34.35 34.00 34.25 0.15 0.44% 34.20 29 34.25 395 10.51
2021-12-16 2002 23314172 9805 799747574 34.35 34.50 34.10 34.35 0.10 0.29% 34.30 206 34.35 878 10.54
2021-12-17 2002 187761229 53959 2147483647 34.50 35.70 34.40 35.45 1.10 3.2% 35.45 177 35.50 1404 10.87
2021-12-20 2002 115622690 37043 2147483647 35.90 36.35 35.60 35.60 0.15 0.42% 35.60 1684 35.65 42 10.92
2021-12-21 2002 77727591 25502 2147483647 35.45 35.85 34.80 35.70 0.10 0.28% 35.65 294 35.70 392 10.95
2021-12-22 2002 51997863 12365 1853843999 35.70 35.80 35.50 35.65 0.05 -0.14% 35.60 113 35.65 1551 10.94
2021-12-23 2002 58411810 18136 2067024780 35.60 35.65 35.10 35.50 0.15 -0.42% 35.45 587 35.50 1148 10.89
2021-12-24 2002 26979171 12256 960596441 35.80 35.90 35.40 35.55 0.05 0.14% 35.50 25 35.55 714 10.90
2021-12-27 2002 22686073 9179 802085971 35.55 35.60 35.25 35.25 0.30 -0.84% 35.25 953 35.30 361 10.81
2021-12-28 2002 23449248 7735 823115305 35.40 35.45 35.15 35.40 0.15 0.43% 35.40 485 35.45 1441 10.86
2021-12-29 2002 35115917 12432 1235691044 35.40 35.40 35.10 35.25 0.15 -0.42% 35.25 487 35.30 666 10.81
2021-12-30 2002 18184351 6357 642563361 35.30 35.40 35.25 35.35 0.10 0.28% 35.30 158 35.35 134 10.84