創意(3443)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　　　372.50
0
0%		399.50
27
7.25%		 385.50
-14
-3.5%		388.00
2.5
0.65%		 　401.50
13.5
3.48%		398.00
-3.5
-0.87%		437.50
39.5
9.92%		423.50
-14
-3.2%		407.00
-16.5
-3.9%		 　407.00
0
0%		413.00
6
1.47%		399.00
-14
-3.39%		410.00
11
2.76%		413.50
3.5
0.85%		 　411.50
-2
-0.48%		400.00
-11.5
-2.79%		417.00
17
4.25%		415.00
-2
-0.48%		395.00
-20
-4.82%		 405.34
2 月　417.00
22
5.57%		417.00
0
0%		406.00
-11
-2.64%		 　　　　　　　　　　　421.00
15
3.69%		426.50
5.5
1.31%		436.50
10
2.34%		 　　461.00
24.5
5.61%		 475.00
14
3.04%		 435.12
3 月　430.00
-45
-9.47%		427.00
-3
-0.7%		420.00
-7
-1.64%		405.00
-15
-3.57%		 　395.00
-10
-2.47%		399.50
4.5
1.14%		396.50
-3
-0.75%		420.00
23.5
5.93%		419.50
-0.5
-0.12%		 　416.50
-3
-0.72%		411.00
-5.5
-1.32%		416.50
5.5
1.34%		418.00
1.5
0.36%		400.00
-18
-4.31%		 　401.00
1
0.25%		399.50
-1.5
-0.37%		382.50
-17
-4.26%		386.50
4
1.05%		393.50
7
1.81%		 　395.50
2
0.51%		395.50
0
0%		 405.77
4 月413.50
18
4.55%		 　　　413.50
0
0%		411.00
-2.5
-0.6%		413.50
2.5
0.61%		405.00
-8.5
-2.06%		 　395.00
-10
-2.47%		399.50
4.5
1.14%		400.00
0.5
0.13%		440.00
40
10%		417.50
-22.5
-5.11%		 　406.50
-11
-2.63%		422.50
16
3.94%		409.50
-13
-3.08%		395.50
-14
-3.42%		405.00
9.5
2.4%		 　400.00
-5
-1.23%		409.00
9
2.25%		405.00
-4
-0.98%		402.50
-2.5
-0.62%		 406.12
5 月　　387.00
-15.5
-3.85%		377.00
-10
-2.58%		360.00
-17
-4.51%		352.50
-7.5
-2.08%		364.50
12
3.4%		 　369.50
5
1.37%		333.00
-36.5
-9.88%		319.50
-13.5
-4.05%		312.00
-7.5
-2.35%		331.00
19
6.09%		 　304.50
-26.5
-8.01%		331.00
26.5
8.7%		320.50
-10.5
-3.17%		325.00
4.5
1.4%		340.50
15.5
4.77%		 　352.00
11.5
3.38%		347.50
-4.5
-1.28%		346.50
-1
-0.29%		354.00
7.5
2.16%		357.00
3
0.85%		 360.00
3
0.84%		345.79
6 月356.00
-4
-1.11%		350.00
-6
-1.69%		352.00
2
0.57%		351.50
-0.5
-0.14%		 　351.50
0
0%		354.00
2.5
0.71%		354.00
0
0%		365.50
11.5
3.25%		389.00
23.5
6.43%		 　　403.00
14
3.6%		408.00
5
1.24%		415.00
7
1.72%		410.00
-5
-1.2%		 　417.00
7
1.71%		405.50
-11.5
-2.76%		417.00
11.5
2.84%		424.50
7.5
1.8%		418.50
-6
-1.41%		 　414.00
-4.5
-1.08%		412.00
-2
-0.48%		413.00
1
0.24%		 391.33
7 月408.00
-5
-1.21%		448.50
40.5
9.93%		 　445.00
-3.5
-0.78%		438.00
-7
-1.57%		433.50
-4.5
-1.03%		438.50
5
1.15%		440.00
1.5
0.34%		 　463.00
23
5.23%		446.00
-17
-3.67%		448.00
2
0.45%		453.00
5
1.12%		438.50
-14.5
-3.2%		 　447.50
9
2.05%		427.50
-20
-4.47%		424.50
-3
-0.7%		440.50
16
3.77%		433.50
-7
-1.59%		 　441.00
7.5
1.73%		428.00
-13
-2.95%		408.00
-20
-4.67%		420.00
12
2.94%		411.50
-8.5
-2.02%		 436.56
8 月　408.50
-3
-0.73%		393.00
-15.5
-3.79%		384.50
-8.5
-2.16%		381.00
-3.5
-0.91%		375.00
-6
-1.57%		 　367.00
-8
-2.13%		377.00
10
2.72%		376.00
-1
-0.27%		387.50
11.5
3.06%		380.00
-7.5
-1.94%		 　384.50
4.5
1.18%		375.50
-9
-2.34%		388.00
12.5
3.33%		383.00
-5
-1.29%		387.00
4
1.04%		 　398.50
11.5
2.97%		409.50
11
2.76%		417.00
7.5
1.83%		422.50
5.5
1.32%		422.50
0
0%		 　415.00
-7.5
-1.78%		432.50
17.5
4.22%		393.46
9 月446.00
13.5
3.12%		452.00
6
1.35%		464.50
12.5
2.77%		 　446.00
-18.5
-3.98%		449.00
3
0.67%		433.00
-16
-3.56%		443.00
10
2.31%		456.00
13
2.93%		 　462.00
6
1.32%		474.00
12
2.6%		476.00
2
0.42%		472.50
-3.5
-0.74%		494.50
22
4.66%		 　　　464.50
-30
-6.07%		488.00
23.5
5.06%		499.50
11.5
2.36%		 　504.00
4.5
0.9%		500.00
-4
-0.79%		483.00
-17
-3.4%		501.00
18
3.73%		 470.66
10 月481.50
-19.5
-3.89%		 　464.00
-17.5
-3.63%		483.50
19.5
4.2%		480.00
-3.5
-0.72%		528.00
48
10%		532.00
4
0.76%		 　　519.00
-13
-2.44%		496.50
-22.5
-4.34%		505.00
8.5
1.71%		502.00
-3
-0.59%		 　505.00
3
0.6%		517.00
12
2.38%		521.00
4
0.77%		532.00
11
2.11%		572.00
40
7.52%		 　580.00
8
1.4%		567.00
-13
-2.24%		600.00
33
5.82%		599.00
-1
-0.17%		598.00
-1
-0.17%		 533.4
11 月609.00
11
1.84%		594.00
-15
-2.46%		605.00
11
1.85%		603.00
-2
-0.33%		618.00
15
2.49%		 　598.00
-20
-3.24%		591.00
-7
-1.17%		583.00
-8
-1.35%		588.00
5
0.86%		578.00
-10
-1.7%		 　570.00
-8
-1.38%		586.00
16
2.81%		604.00
18
3.07%		598.00
-6
-0.99%		600.00
2
0.33%		 　610.00
10
1.67%		582.00
-28
-4.59%		572.00
-10
-1.72%		560.00
-12
-2.1%		567.00
7
1.25%		 　580.00
13
2.29%		589.00
9
1.55%		 590.19
12 月592.00
3
0.51%		595.00
3
0.51%		599.00
4
0.67%		 　572.00
-27
-4.51%		568.00
-4
-0.7%		573.00
5
0.88%		587.00
14
2.44%		584.00
-3
-0.51%		 　592.00
8
1.37%		585.00
-7
-1.18%		601.00
16
2.74%		661.00
60
9.98%		604.00
-57
-8.62%		 　601.00
-3
-0.5%		612.00
11
1.83%		606.00
-6
-0.98%		603.00
-3
-0.5%		604.00
1
0.17%		 　595.00
-9
-1.49%		591.00
-4
-0.67%		591.00
0
0%		586.00
-5
-0.85%		　594.69

說明:最高漲幅:10%最低跌幅:-9.88% 最高價:661.00最低價:304.50平均價:451.81,灰色底表示週末,漲147天(1676)元,跌143天(-1733.5)元,平盤12天
10%=5,9%=1,8%=1,7%=1,6%=9,5%=7,4%=10,3%=24,2%=31,1%=48,0%=22,-0%=1,-1%=2,-2%=2,-3%=7,-4%=8,-5%=12,-6%=16,-7%=21,-8%=27,-9%=47,

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 3443 9642322 6321 2147483647 348.00 372.50 345.50 372.50 33.50 0% 372.50 1464 0.00 0 96.50
2021-01-05 3443 18296968 14701 2147483647 375.00 402.50 370.00 399.50 27.00 7.25% 398.50 7 399.50 21 103.50
2021-01-07 3443 12009566 10175 2147483647 382.50 399.00 372.50 385.50 12.00 -3.5% 385.00 53 385.50 2 99.87
2021-01-08 3443 11848880 9823 2147483647 394.50 406.00 383.00 388.00 2.50 0.65% 387.50 22 388.00 52 100.52
2021-01-11 3443 7552833 6381 2147483647 399.50 402.00 389.00 401.50 13.50 3.48% 401.00 3 401.50 29 104.02
2021-01-12 3443 8878298 7444 2147483647 404.50 414.00 393.50 398.00 3.50 -0.87% 398.00 21 398.50 2 103.11
2021-01-13 3443 14486105 12089 2147483647 404.00 437.50 399.00 437.50 39.50 9.92% 437.50 1533 0.00 0 113.34
2021-01-14 3443 9772961 8656 2147483647 435.00 448.00 421.00 423.50 14.00 -3.2% 423.50 15 424.00 9 109.72
2021-01-15 3443 8506743 7414 2147483647 435.00 439.00 406.00 407.00 16.50 -3.9% 407.00 33 408.00 6 105.44
2021-01-18 3443 4214642 3724 1688137089 404.00 408.00 390.50 407.00 0.00 0% 407.00 11 407.50 24 105.44
2021-01-19 3443 3961307 3545 1622971393 412.50 413.50 404.00 413.00 6.00 1.47% 412.50 19 413.00 38 106.99
2021-01-20 3443 7008280 6308 2147483647 416.50 426.00 397.50 399.00 14.00 -3.39% 399.00 25 400.00 17 103.37
2021-01-21 3443 5378381 4759 2147483647 402.50 415.00 399.50 410.00 11.00 2.76% 409.50 11 410.00 37 106.22
2021-01-22 3443 6247363 5625 2147483647 407.50 424.50 405.00 413.50 3.50 0.85% 413.50 2 414.00 14 107.12
2021-01-25 3443 6226562 5295 2147483647 412.00 428.00 408.00 411.50 2.00 -0.48% 411.00 7 411.50 4 106.61
2021-01-26 3443 5083930 4619 2078342851 413.00 421.00 396.50 400.00 11.50 -2.79% 400.00 7 401.50 3 103.63
2021-01-27 3443 3736831 3481 1537468273 408.00 418.00 402.50 417.00 17.00 4.25% 416.50 2 417.00 4 108.03
2021-01-28 3443 4240530 3628 1749241781 404.00 419.00 403.00 415.00 2.00 -0.48% 415.00 26 416.00 29 107.51
2021-01-29 3443 8026143 6240 2147483647 438.00 438.00 395.00 395.00 20.00 -4.82% 395.00 40 398.00 1 62.30
2021-02-02 3443 6251664 5709 2147483647 410.00 422.00 407.00 417.00 9.00 5.57% 416.50 7 417.00 4 65.77
2021-02-03 3443 5467036 5025 2147483647 421.00 428.00 409.00 417.00 0.00 0% 416.00 2 417.00 38 65.77
2021-02-04 3443 2241357 2262 916460076 412.50 414.50 404.00 406.00 11.00 -2.64% 406.00 14 406.50 4 64.04
2021-02-17 3443 5921229 4807 2147483647 407.50 424.00 407.00 421.00 23.50 3.69% 420.50 4 421.00 39 66.40
2021-02-18 3443 7198295 6647 2147483647 418.00 446.50 416.50 426.50 5.50 1.31% 426.00 21 426.50 5 67.27
2021-02-19 3443 4763173 4459 2056112590 426.50 437.50 424.00 436.50 10.00 2.34% 436.00 8 436.50 8 68.85
2021-02-23 3443 5734803 5321 2147483647 470.00 476.00 458.50 461.00 19.00 5.61% 460.50 22 462.00 5 72.71
2021-02-25 3443 8462451 7945 2147483647 492.00 514.00 475.00 475.00 3.50 3.04% 475.00 85 475.50 2 74.92
2021-03-02 3443 5264977 5155 2147483647 460.50 465.00 428.00 430.00 19.00 -9.47% 429.50 1 430.00 18 67.82
2021-03-03 3443 4632307 4336 1965392839 435.00 438.00 412.00 427.00 3.00 -0.7% 426.50 9 427.00 6 67.35
2021-03-04 3443 4185220 3844 1776770206 425.00 436.50 417.00 420.00 7.00 -1.64% 419.50 3 420.00 21 66.25
2021-03-05 3443 4230618 4287 1733736565 410.00 419.00 404.50 405.00 15.00 -3.57% 405.00 43 406.00 6 63.88
2021-03-08 3443 3746053 3621 1510327768 410.00 413.00 393.00 395.00 10.00 -2.47% 395.00 17 396.00 6 62.30
2021-03-09 3443 2592446 2530 1031702200 397.00 404.00 391.00 399.50 4.50 1.14% 399.00 6 399.50 2 63.01
2021-03-10 3443 2196954 2130 881845027 410.00 410.00 396.00 396.50 3.00 -0.75% 396.50 14 397.00 13 62.54
2021-03-11 3443 4248402 3947 1756416852 399.00 421.50 398.00 420.00 23.50 5.93% 420.00 9 420.50 68 66.25
2021-03-12 3443 3835882 3448 1624239701 423.50 431.50 417.00 419.50 0.50 -0.12% 419.50 9 420.00 4 66.17
2021-03-15 3443 3410925 3248 1447776671 427.50 435.50 416.00 416.50 3.00 -0.72% 416.00 30 416.50 1 65.69
2021-03-16 3443 1941570 1932 807464172 420.00 423.00 410.50 411.00 5.50 -1.32% 411.00 28 411.50 2 64.83
2021-03-17 3443 3196698 3006 1346940052 413.00 428.50 413.00 416.50 5.50 1.34% 416.50 7 417.00 67 65.69
2021-03-18 3443 1626771 1605 681310951 425.00 427.00 413.50 418.00 1.50 0.36% 418.00 5 418.50 5 65.93
2021-03-19 3443 2873767 2705 1162376858 415.00 415.00 400.00 400.00 18.00 -4.31% 400.00 9 400.50 1 63.09
2021-03-22 3443 2007473 1951 806012513 401.00 408.00 396.50 401.00 1.00 0.25% 401.00 16 401.50 4 63.25
2021-03-23 3443 1662208 1544 669017648 403.00 407.50 399.00 399.50 1.50 -0.37% 399.50 20 400.00 4 63.01
2021-03-24 3443 3815714 4085 1477096507 396.00 398.00 380.00 382.50 17.00 -4.26% 382.50 17 383.00 5 60.33
2021-03-25 3443 4820299 4471 1850304741 383.00 392.00 372.50 386.50 4.00 1.05% 386.50 1 387.00 6 60.96
2021-03-26 3443 3115461 3002 1216990948 392.00 395.50 386.00 393.50 7.00 1.81% 393.50 10 394.00 29 62.07
2021-03-29 3443 3113110 3138 1243442316 397.50 404.50 394.50 395.50 2.00 0.51% 395.50 25 396.00 3 62.38
2021-03-30 3443 1726853 1725 684452467 398.00 400.00 393.00 395.50 0.00 0% 395.50 54 396.00 7 62.38
2021-04-01 3443 5072911 4802 2077696448 402.00 416.00 397.00 413.50 15.00 4.55% 413.50 11 414.00 67 65.22
2021-04-06 3443 3592947 3402 1496244530 423.00 424.00 412.00 413.50 0.00 0% 413.50 33 414.00 9 65.22
2021-04-07 3443 2999128 2773 1243050759 418.50 422.00 409.00 411.00 2.50 -0.6% 411.00 38 411.50 2 64.83
2021-04-08 3443 3003313 2903 1232229334 411.00 417.50 400.00 413.50 2.50 0.61% 413.50 8 414.00 1 65.22
2021-04-09 3443 4135083 3983 1684587713 418.00 418.50 400.50 405.00 8.50 -2.06% 405.00 52 405.50 2 63.88
2021-04-12 3443 2913675 2995 1164548443 405.00 409.00 392.50 395.00 10.00 -2.47% 395.00 42 395.50 4 62.30
2021-04-13 3443 2416492 2204 971984290 399.00 409.00 395.50 399.50 4.50 1.14% 399.00 2 399.50 4 63.01
2021-04-14 3443 2785621 2616 1102988599 403.00 404.00 389.00 400.00 0.50 0.13% 400.00 40 400.50 2 63.09
2021-04-15 3443 9715839 8812 2147483647 401.00 440.00 401.00 440.00 40.00 10% 440.00 1572 0.00 0 69.40
2021-04-16 3443 7556445 7293 2147483647 440.00 440.00 415.50 417.50 22.50 -5.11% 417.50 11 418.00 7 65.85
2021-04-19 3443 3341157 3283 1366611063 418.50 420.00 404.00 406.50 11.00 -2.63% 406.50 26 407.00 5 64.12
2021-04-20 3443 2819742 2815 1171383216 406.50 422.50 404.50 422.50 16.00 3.94% 422.00 11 422.50 8 66.64
2021-04-21 3443 3362101 3172 1387081785 419.00 423.00 408.50 409.50 13.00 -3.08% 409.50 25 410.00 2 64.59
2021-04-22 3443 4125865 3923 1673436563 414.50 418.00 393.00 395.50 14.00 -3.42% 395.50 6 396.00 2 62.38
2021-04-23 3443 1566713 1538 629184190 395.50 405.00 395.50 405.00 9.50 2.4% 404.50 3 405.00 49 63.88
2021-04-26 3443 2492295 2434 1000792002 407.00 409.00 398.00 400.00 5.00 -1.23% 400.00 2 401.00 3 63.09
2021-04-27 3443 3001782 2698 1221445745 403.00 411.00 401.00 409.00 9.00 2.25% 408.50 5 409.00 35 64.51
2021-04-28 3443 1145371 1204 464722363 406.50 410.50 403.00 405.00 4.00 -0.98% 404.50 5 405.00 7 63.88
2021-04-29 3443 4540992 4192 1874277003 409.00 423.00 402.50 402.50 2.50 -0.62% 402.50 7 403.00 1 63.49
2021-05-03 3443 2592383 2834 1020124419 403.50 405.00 387.00 387.00 15.50 -3.85% 387.00 12 387.50 24 61.04
2021-05-04 3443 4738896 4933 1742677829 389.50 390.50 350.00 377.00 10.00 -2.58% 377.00 5 377.50 1 47.72
2021-05-05 3443 2094211 2390 780807459 377.00 386.00 360.00 360.00 17.00 -4.51% 360.00 34 361.00 1 45.57
2021-05-06 3443 2956892 2989 1057260107 363.00 369.00 347.00 352.50 7.50 -2.08% 352.50 21 353.00 1 44.62
2021-05-07 3443 2774663 2344 1009233652 360.00 369.00 357.50 364.50 12.00 3.4% 364.50 1 365.00 1 46.14
2021-05-10 3443 1989380 1787 737595785 369.00 378.00 366.00 369.50 5.00 1.37% 369.00 13 369.50 1 46.77
2021-05-11 3443 3473430 3460 1186071883 358.50 358.50 333.00 333.00 36.50 -9.88% 0.00 0 333.00 56 42.15
2021-05-12 3443 3985138 3810 1290587017 333.00 348.00 301.00 319.50 13.50 -4.05% 319.50 2 320.00 12 40.44
2021-05-13 3443 2858256 3491 899695327 310.00 323.00 303.50 312.00 7.50 -2.35% 312.00 5 313.00 3 39.49
2021-05-14 3443 3395239 3079 1113880938 320.50 336.00 317.00 331.00 19.00 6.09% 331.00 11 331.50 40 41.90
2021-05-17 3443 2177983 2197 682276420 313.50 325.00 301.00 304.50 26.50 -8.01% 304.50 19 305.50 1 38.54
2021-05-18 3443 2687601 2424 869419334 323.50 332.50 308.00 331.00 26.50 8.7% 330.50 1 331.00 10 41.90
2021-05-19 3443 2603965 2501 842074669 330.00 335.00 319.00 320.50 10.50 -3.17% 320.00 24 320.50 14 40.57
2021-05-20 3443 2162613 2035 694465442 319.00 328.50 313.00 325.00 4.50 1.4% 324.50 1 325.00 15 41.14
2021-05-21 3443 2386574 2311 808263505 335.50 343.00 333.00 340.50 15.50 4.77% 340.00 10 340.50 5 43.10
2021-05-24 3443 1985042 1979 686265961 334.00 353.00 331.50 352.00 11.50 3.38% 352.00 5 352.50 12 44.56
2021-05-25 3443 3415128 3354 1192661619 355.50 359.00 345.00 347.50 4.50 -1.28% 347.50 27 348.00 11 43.99
2021-05-26 3443 1979631 1858 691732322 345.00 354.50 345.00 346.50 1.00 -0.29% 346.50 9 347.00 2 43.86
2021-05-27 3443 1623549 1409 569443957 348.50 354.50 345.00 354.00 7.50 2.16% 353.50 3 354.00 35 44.81
2021-05-28 3443 1757892 1663 626159050 357.00 359.50 352.50 357.00 3.00 0.85% 356.50 2 357.00 3 45.19
2021-05-31 3443 1077758 1090 390343765 367.00 367.00 358.00 360.00 3.00 0.84% 360.00 13 360.50 2 45.57
2021-06-01 3443 2541100 2420 924331401 364.50 376.50 355.00 356.00 4.00 -1.11% 356.00 14 357.50 3 45.06
2021-06-02 3443 1555299 1511 549565056 359.00 362.00 348.00 350.00 6.00 -1.69% 350.00 24 350.50 8 44.30
2021-06-03 3443 845293 845 295829894 349.00 354.50 345.00 352.00 0.00 0.57% 352.00 55 352.50 8 44.56
2021-06-04 3443 941848 961 329527099 349.00 356.00 342.50 351.50 0.50 -0.14% 351.50 12 353.00 3 44.49
2021-06-07 3443 1817670 1628 637582801 352.00 360.00 342.50 351.50 0.00 0% 351.50 10 352.00 15 44.49
2021-06-08 3443 893153 911 316378538 353.50 358.00 349.00 354.00 2.50 0.71% 354.00 6 354.50 1 44.81
2021-06-09 3443 1159819 1147 413446070 353.50 363.00 352.50 354.00 0.00 0% 354.00 16 354.50 1 44.81
2021-06-10 3443 1871705 1848 680687414 358.00 368.00 357.00 365.50 11.50 3.25% 365.00 25 365.50 12 46.27
2021-06-11 3443 6066268 5567 2147483647 368.50 400.00 368.50 389.00 23.50 6.43% 388.50 2 389.00 14 49.24
2021-06-15 3443 4940103 4638 1974860399 392.00 407.50 390.00 403.00 14.00 3.6% 402.00 17 403.00 5 51.01
2021-06-16 3443 3160568 3147 1283888606 398.00 412.00 396.50 408.00 5.00 1.24% 408.00 1 408.50 11 51.65
2021-06-17 3443 3425110 3189 1408568473 405.00 419.00 400.50 415.00 7.00 1.72% 414.00 1 415.00 41 52.53
2021-06-18 3443 5470117 5272 2147483647 420.00 433.50 408.00 410.00 5.00 -1.2% 409.50 64 410.00 13 51.90
2021-06-21 3443 3270749 3199 1364157553 410.00 421.50 410.00 417.00 7.00 1.71% 417.00 5 417.50 7 52.78
2021-06-22 3443 2403673 2486 993046447 422.50 426.50 402.50 405.50 11.50 -2.76% 405.00 1 405.50 1 51.33
2021-06-23 3443 1765723 1856 730901435 408.50 418.00 408.50 417.00 11.50 2.84% 416.50 3 417.00 2 52.78
2021-06-24 3443 2020472 2029 850310288 420.00 428.00 413.00 424.50 7.50 1.8% 424.00 11 424.50 14 53.73
2021-06-25 3443 1584578 1724 667545684 430.50 430.50 415.00 418.50 6.00 -1.41% 417.00 2 418.50 2 52.97
2021-06-28 3443 1036813 1139 433257597 422.00 425.00 413.00 414.00 4.50 -1.08% 414.00 16 414.50 3 52.41
2021-06-29 3443 1195402 1281 496477426 420.50 420.50 410.50 412.00 2.00 -0.48% 412.00 37 414.00 12 52.15
2021-06-30 3443 800674 889 331859756 415.00 418.50 411.00 413.00 1.00 0.24% 413.00 9 413.50 7 52.28
2021-07-01 3443 1543182 1535 640206261 416.00 423.00 408.00 408.00 5.00 -1.21% 407.50 3 411.50 2 51.65
2021-07-02 3443 6685515 5974 2147483647 410.50 448.50 408.00 448.50 40.50 9.93% 448.50 1974 0.00 0 56.77
2021-07-05 3443 8315161 7095 2147483647 454.00 470.00 433.50 445.00 3.50 -0.78% 445.00 17 446.00 2 56.33
2021-07-06 3443 2038630 1981 906251249 447.50 455.50 437.00 438.00 7.00 -1.57% 438.00 3 438.50 2 55.44
2021-07-07 3443 1616699 1611 705898983 436.50 445.00 431.50 433.50 4.50 -1.03% 433.50 18 434.00 3 54.87
2021-07-08 3443 2200777 2162 971827894 439.00 450.00 435.00 438.50 5.00 1.15% 438.50 14 439.00 2 55.51
2021-07-09 3443 2032387 1992 897775783 435.00 447.50 434.00 440.00 1.50 0.34% 440.00 10 441.00 18 55.70
2021-07-12 3443 3676943 3633 1678176925 450.00 467.00 441.50 463.00 23.00 5.23% 463.00 3 463.50 1 58.61
2021-07-13 3443 2781026 2797 1262172421 464.00 464.50 440.50 446.00 17.00 -3.67% 445.50 1 446.00 3 56.46
2021-07-14 3443 1213803 1171 545070104 449.00 453.50 441.50 448.00 2.00 0.45% 447.50 12 449.00 2 56.71
2021-07-15 3443 1698242 1782 765706892 453.00 459.00 441.50 453.00 5.00 1.12% 453.00 1 453.50 6 57.34
2021-07-16 3443 1990833 2196 875343395 445.00 448.00 435.00 438.50 14.50 -3.2% 438.50 2 439.00 3 55.51
2021-07-19 3443 1480633 1520 652705377 436.00 447.50 432.00 447.50 9.00 2.05% 447.00 1 447.50 10 56.65
2021-07-20 3443 1731398 1847 756646099 443.00 448.50 427.00 427.50 20.00 -4.47% 427.00 25 427.50 15 54.11
2021-07-21 3443 1485459 1434 641152782 435.00 439.00 421.50 424.50 3.00 -0.7% 424.50 11 425.50 1 53.73
2021-07-22 3443 1524000 1270 664729500 429.50 443.50 427.50 440.50 16.00 3.77% 440.00 5 440.50 4 55.76
2021-07-23 3443 1545091 1524 673212925 444.00 446.50 427.00 433.50 7.00 -1.59% 432.00 1 433.50 5 54.87
2021-07-26 3443 1539378 1522 676490463 435.00 445.00 430.00 441.00 7.50 1.73% 441.00 5 441.50 14 55.82
2021-07-27 3443 4774127 4476 2129263954 447.00 465.00 428.00 428.00 13.00 -2.95% 428.00 22 429.50 2 54.18
2021-07-28 3443 2260743 2416 929479623 426.00 430.00 402.50 408.00 20.00 -4.67% 407.50 8 408.00 2 51.65
2021-07-29 3443 1222752 1283 506091704 413.50 422.50 405.50 420.00 12.00 2.94% 420.00 3 420.50 17 53.16
2021-07-30 3443 1528918 1420 644069175 414.00 432.00 411.50 411.50 8.50 -2.02% 411.50 11 416.50 3 52.09
2021-08-02 3443 2063684 2059 839516754 406.00 413.50 399.00 408.50 3.00 -0.73% 408.50 1 409.00 4 44.07
2021-08-03 3443 2799068 3147 1113609722 406.00 407.50 393.00 393.00 15.50 -3.79% 393.00 4 393.50 35 42.39
2021-08-04 3443 3144798 3526 1215540133 395.50 401.50 378.50 384.50 8.50 -2.16% 384.00 36 384.50 6 41.48
2021-08-05 3443 2499716 2487 952654547 387.00 391.00 376.50 381.00 3.50 -0.91% 380.50 7 381.00 7 41.10
2021-08-06 3443 1185877 1486 446989933 380.50 383.00 373.50 375.00 6.00 -1.57% 375.00 23 375.50 12 40.45
2021-08-09 3443 1314879 1505 488834140 375.00 380.00 366.00 367.00 8.00 -2.13% 367.00 19 367.50 1 39.59
2021-08-10 3443 1637014 1622 615367071 370.00 383.00 368.50 377.00 10.00 2.72% 376.00 3 377.00 17 40.67
2021-08-11 3443 1385992 1353 518984465 374.00 380.00 368.00 376.00 1.00 -0.27% 376.00 2 376.50 3 40.56
2021-08-12 3443 1934711 1854 744987588 376.50 390.00 376.50 387.50 11.50 3.06% 387.00 9 387.50 9 41.80
2021-08-13 3443 1307149 1280 501539121 387.50 391.50 379.50 380.00 7.50 -1.94% 379.50 6 380.50 11 40.99
2021-08-16 3443 1130053 1106 435096326 380.00 388.00 379.00 384.50 4.50 1.18% 384.50 2 385.00 1 41.48
2021-08-17 3443 1099533 1114 420254963 385.00 387.50 375.00 375.50 9.00 -2.34% 375.50 4 376.00 1 40.51
2021-08-18 3443 1495899 1540 563564291 373.50 388.00 362.00 388.00 12.50 3.33% 386.50 1 388.00 26 41.86
2021-08-19 3443 1284889 1312 497042745 385.00 391.00 379.50 383.00 5.00 -1.29% 383.00 4 384.00 2 41.32
2021-08-20 3443 1152715 1240 445381771 388.50 391.50 375.50 387.00 4.00 1.04% 386.50 14 387.00 4 41.75
2021-08-23 3443 1413808 1420 560916200 393.00 400.00 390.50 398.50 11.50 2.97% 398.00 3 398.50 5 42.99
2021-08-24 3443 2006885 2259 821008490 402.00 415.00 400.50 409.50 11.00 2.76% 409.00 2 409.50 1 44.17
2021-08-25 3443 2077454 2239 856110264 409.00 418.50 401.50 417.00 7.50 1.83% 416.50 1 417.00 1 44.98
2021-08-26 3443 7286110 6774 2147483647 428.00 441.50 420.50 422.50 5.50 1.32% 422.00 20 422.50 27 45.58
2021-08-27 3443 2003215 1910 844936123 415.50 431.50 414.50 422.50 0.00 0% 422.00 1 422.50 8 45.58
2021-08-30 3443 1860873 1879 773651408 419.50 426.50 410.00 415.00 7.50 -1.78% 415.00 2 415.50 2 44.77
2021-08-31 3443 2544866 2682 1085096274 418.50 433.50 416.00 432.50 17.50 4.22% 432.00 4 432.50 15 46.66
2021-09-01 3443 3357846 3324 1481815661 426.50 449.00 426.50 446.00 13.50 3.12% 446.00 4 446.50 3 48.11
2021-09-02 3443 4923397 5026 2147483647 444.50 466.00 444.00 452.00 6.00 1.35% 452.00 8 452.50 4 48.76
2021-09-03 3443 3421754 3416 1561232003 458.00 464.50 442.00 464.50 12.50 2.77% 464.00 1 464.50 2 50.11
2021-09-06 3443 2560186 2617 1165554160 464.50 467.00 446.00 446.00 18.50 -3.98% 446.00 15 449.50 1 48.11
2021-09-07 3443 2712034 2582 1195958409 442.50 452.00 429.00 449.00 3.00 0.67% 448.50 2 449.00 21 48.44
2021-09-08 3443 2285614 2277 1011042477 453.00 454.00 432.00 433.00 16.00 -3.56% 432.50 3 433.00 2 46.71
2021-09-09 3443 1076954 1105 474227804 431.50 444.50 431.00 443.00 10.00 2.31% 443.00 9 443.50 2 47.79
2021-09-10 3443 2171788 2141 985991692 443.00 461.50 440.50 456.00 13.00 2.93% 456.00 9 456.50 12 49.19
2021-09-13 3443 1790043 1876 821276835 455.00 464.50 452.00 462.00 6.00 1.32% 461.50 1 462.00 6 49.84
2021-09-14 3443 6293549 6164 2147483647 460.50 497.00 458.00 474.00 12.00 2.6% 474.00 22 475.00 26 51.13
2021-09-15 3443 6306222 6311 2147483647 476.00 487.50 464.00 476.00 2.00 0.42% 476.00 6 478.00 2 51.35
2021-09-16 3443 7916816 7294 2147483647 480.00 502.00 470.00 472.50 3.50 -0.74% 472.50 8 473.00 5 50.97
2021-09-17 3443 6609000 5327 2147483647 476.00 503.00 473.50 494.50 22.00 4.66% 494.50 8 497.00 1 53.34
2021-09-22 3443 4084547 4042 1937305461 478.00 489.00 463.50 464.50 30.00 -6.07% 464.50 8 465.00 3 50.11
2021-09-23 3443 3268420 3241 1571734777 475.00 489.00 473.50 488.00 23.50 5.06% 488.00 4 488.50 18 52.64
2021-09-24 3443 6296296 5395 2147483647 494.00 510.00 487.00 499.50 11.50 2.36% 498.50 40 499.50 1 53.88
2021-09-27 3443 2818682 2713 1410342559 503.00 506.00 490.00 504.00 4.50 0.9% 504.00 18 505.00 52 54.37
2021-09-28 3443 2528429 2366 1269140641 500.00 510.00 494.00 500.00 4.00 -0.79% 500.00 13 501.00 2 53.94
2021-09-29 3443 3575218 3620 1748457423 491.50 501.00 478.00 483.00 17.00 -3.4% 482.50 2 483.00 3 52.10
2021-09-30 3443 3736415 3487 1850453428 489.00 507.00 481.50 501.00 18.00 3.73% 501.00 2 502.00 16 54.05
2021-10-01 3443 2822645 3114 1372957717 490.50 494.00 478.50 481.50 19.50 -3.89% 481.00 47 481.50 14 51.94
2021-10-04 3443 2851326 2896 1364210706 487.50 494.00 464.00 464.00 17.50 -3.63% 464.00 6 464.50 3 50.05
2021-10-05 3443 5399939 5150 2147483647 454.00 492.00 438.50 483.50 19.50 4.2% 483.50 1 484.00 1 52.16
2021-10-06 3443 5373556 5046 2147483647 490.00 505.00 478.50 480.00 3.50 -0.72% 480.00 6 481.50 2 51.78
2021-10-07 3443 5828928 7306 2147483647 490.50 528.00 488.00 528.00 48.00 10% 528.00 1214 0.00 0 56.96
2021-10-08 3443 8328233 8495 2147483647 533.00 544.00 518.00 532.00 4.00 0.76% 531.00 2 532.00 16 57.39
2021-10-12 3443 3610806 4705 1901439858 522.00 542.00 515.00 519.00 13.00 -2.44% 519.00 33 520.00 1 55.99
2021-10-13 3443 3589392 3315 1823771518 525.00 530.00 494.50 496.50 22.50 -4.34% 496.00 11 496.50 34 53.56
2021-10-14 3443 3443733 3161 1730305578 506.00 512.00 489.00 505.00 8.50 1.71% 505.00 3 506.00 7 54.48
2021-10-15 3443 6500881 5897 2147483647 521.00 538.00 500.00 502.00 3.00 -0.59% 502.00 14 503.00 4 54.15
2021-10-18 3443 2533543 2198 1285189266 505.00 514.00 502.00 505.00 3.00 0.6% 505.00 30 507.00 2 54.48
2021-10-19 3443 3526187 2975 1805890710 507.00 522.00 498.00 517.00 12.00 2.38% 516.00 2 517.00 13 55.77
2021-10-20 3443 2986681 2534 1545383853 521.00 525.00 508.00 521.00 4.00 0.77% 521.00 1 522.00 24 56.20
2021-10-21 3443 5660657 5270 2147483647 518.00 550.00 517.00 532.00 11.00 2.11% 531.00 5 532.00 14 57.39
2021-10-22 3443 7896703 7967 2147483647 533.00 584.00 530.00 572.00 40.00 7.52% 572.00 18 573.00 1 61.70
2021-10-25 3443 4394734 4415 2147483647 572.00 588.00 570.00 580.00 8.00 1.4% 579.00 2 580.00 1 62.57
2021-10-26 3443 4220506 4137 2147483647 585.00 596.00 558.00 567.00 13.00 -2.24% 565.00 7 567.00 10 61.16
2021-10-27 3443 3713060 3673 2147483647 574.00 600.00 567.00 600.00 33.00 5.82% 599.00 11 600.00 42 64.72
2021-10-28 3443 5319790 5036 2147483647 600.00 630.00 588.00 599.00 1.00 -0.17% 598.00 1 599.00 1 64.62
2021-10-29 3443 3363402 3175 2032086931 606.00 614.00 592.00 598.00 1.00 -0.17% 598.00 41 600.00 2 51.60
2021-11-01 3443 3965670 3925 2147483647 609.00 631.00 605.00 609.00 11.00 1.84% 609.00 13 611.00 26 52.55
2021-11-02 3443 3261485 3264 1981538608 619.00 622.00 592.00 594.00 15.00 -2.46% 593.00 25 595.00 15 51.25
2021-11-03 3443 2671045 2584 1606242303 601.00 612.00 592.00 605.00 11.00 1.85% 603.00 4 605.00 108 52.20
2021-11-04 3443 2273916 2507 1382295806 610.00 618.00 599.00 603.00 2.00 -0.33% 601.00 2 603.00 1 52.03
2021-11-05 3443 2778762 2586 1701919482 606.00 621.00 600.00 618.00 15.00 2.49% 618.00 30 619.00 9 53.32
2021-11-08 3443 3999371 4221 2147483647 629.00 639.00 594.00 598.00 20.00 -3.24% 598.00 65 599.00 3 51.60
2021-11-09 3443 3887968 3923 2147483647 603.00 611.00 581.00 591.00 7.00 -1.17% 590.00 24 591.00 27 50.99
2021-11-10 3443 2477664 2537 1445269715 595.00 597.00 575.00 583.00 8.00 -1.35% 583.00 16 584.00 7 50.30
2021-11-11 3443 2986115 2562 1749676278 579.00 598.00 576.00 588.00 5.00 0.86% 587.00 1 588.00 6 50.73
2021-11-12 3443 2403737 2361 1406433854 582.00 597.00 578.00 578.00 10.00 -1.7% 578.00 29 579.00 3 49.87
2021-11-15 3443 2560228 2631 1471858948 582.00 587.00 567.00 570.00 8.00 -1.38% 570.00 19 572.00 35 49.18
2021-11-16 3443 2298345 2346 1346851726 577.00 594.00 577.00 586.00 16.00 2.81% 586.00 6 587.00 42 50.56
2021-11-17 3443 2884312 2640 1715598374 587.00 604.00 583.00 604.00 18.00 3.07% 600.00 7 604.00 32 52.11
2021-11-18 3443 1855151 1829 1114919644 600.00 609.00 594.00 598.00 6.00 -0.99% 597.00 9 599.00 8 51.60
2021-11-19 3443 2772964 2849 1695020787 609.00 621.00 598.00 600.00 2.00 0.33% 600.00 22 601.00 13 51.77
2021-11-22 3443 1605866 1655 973938954 606.00 615.00 592.00 610.00 10.00 1.67% 608.00 4 610.00 6 52.63
2021-11-23 3443 2510118 2816 1480992676 610.00 610.00 581.00 582.00 28.00 -4.59% 582.00 3 583.00 2 50.22
2021-11-24 3443 2681514 2877 1548585549 582.00 592.00 569.00 572.00 10.00 -1.72% 571.00 15 572.00 2 49.35
2021-11-25 3443 2933338 3025 1645890212 578.00 582.00 552.00 560.00 12.00 -2.1% 560.00 14 561.00 1 48.32
2021-11-26 3443 1579568 1667 890693751 555.00 573.00 552.00 567.00 7.00 1.25% 566.00 10 567.00 3 48.92
2021-11-29 3443 1653648 1798 945117607 559.00 580.00 558.00 580.00 13.00 2.29% 578.00 5 580.00 24 50.04
2021-11-30 3443 1382650 1351 808803091 589.00 590.00 576.00 589.00 9.00 1.55% 585.00 1 589.00 11 50.82
2021-12-01 3443 1519097 1349 891307308 585.00 593.00 579.00 592.00 3.00 0.51% 591.00 3 592.00 15 51.08
2021-12-02 3443 1692125 1888 1008508405 589.00 601.00 589.00 595.00 3.00 0.51% 594.00 22 595.00 1 51.34
2021-12-03 3443 2455514 2753 1486044799 599.00 616.00 593.00 599.00 4.00 0.67% 598.00 1 599.00 2 51.68
2021-12-06 3443 2208362 2731 1278011931 599.00 599.00 571.00 572.00 27.00 -4.51% 572.00 27 573.00 3 49.35
2021-12-07 3443 1777493 1893 1012419687 575.00 582.00 562.00 568.00 4.00 -0.7% 568.00 11 569.00 30 49.01
2021-12-08 3443 1293897 1223 743608955 575.00 581.00 570.00 573.00 5.00 0.88% 572.00 6 573.00 19 49.44
2021-12-09 3443 1570534 1538 916025578 576.00 588.00 576.00 587.00 14.00 2.44% 585.00 3 587.00 15 50.65
2021-12-10 3443 876433 1001 507353044 580.00 584.00 571.00 584.00 3.00 -0.51% 583.00 7 584.00 5 50.39
2021-12-13 3443 880919 936 520902959 588.00 596.00 587.00 592.00 8.00 1.37% 591.00 1 592.00 9 51.08
2021-12-14 3443 629396 688 370384581 591.00 594.00 585.00 585.00 7.00 -1.18% 585.00 8 586.00 6 50.47
2021-12-15 3443 1302902 1397 777412245 586.00 602.00 582.00 601.00 16.00 2.74% 600.00 1 601.00 20 51.86
2021-12-16 3443 4667390 4410 2147483647 611.00 661.00 610.00 661.00 60.00 9.98% 661.00 7155 0.00 0 57.03
2021-12-17 3443 4887305 6899 2147483647 651.00 653.00 604.00 604.00 57.00 -8.62% 604.00 11 607.00 1 52.11
2021-12-20 3443 1284006 1300 778840980 607.00 615.00 599.00 601.00 3.00 -0.5% 601.00 9 604.00 19 51.86
2021-12-21 3443 965966 981 589669137 609.00 617.00 601.00 612.00 11.00 1.83% 611.00 8 612.00 4 52.80
2021-12-22 3443 959711 1027 585946381 615.00 622.00 605.00 606.00 6.00 -0.98% 606.00 5 609.00 1 52.29
2021-12-23 3443 851828 933 518984329 611.00 617.00 602.00 603.00 3.00 -0.5% 603.00 8 604.00 1 52.03
2021-12-24 3443 432475 634 262215206 610.00 614.00 604.00 604.00 1.00 0.17% 604.00 98 606.00 9 52.11
2021-12-27 3443 1085360 1316 645096657 604.00 606.00 590.00 595.00 9.00 -1.49% 593.00 4 595.00 10 51.34
2021-12-28 3443 671114 777 399611838 600.00 603.00 591.00 591.00 4.00 -0.67% 591.00 26 592.00 4 50.99
2021-12-29 3443 417733 484 247075694 593.00 596.00 586.00 591.00 0.00 0% 591.00 4 592.00 8 50.99
2021-12-30 3443 926384 1141 544612569 591.00 597.00 585.00 586.00 5.00 -0.85% 586.00 8 587.00 2 50.56