嘉澤(3533)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　　　490.50
0
0%		483.50
-7
-1.43%		 535.00
51.5
10.65%		545.00
10
1.87%		 　564.00
19
3.49%		543.00
-21
-3.72%		561.00
18
3.31%		553.00
-8
-1.43%		548.00
-5
-0.9%		 　537.00
-11
-2.01%		539.00
2
0.37%		527.00
-12
-2.23%		524.00
-3
-0.57%		546.00
22
4.2%		 　543.00
-3
-0.55%		531.00
-12
-2.21%		530.00
-1
-0.19%		535.00
5
0.94%		519.00
-16
-2.99%		 535.4
2 月　526.00
7
1.35%		525.00
-1
-0.19%		534.00
9
1.71%		 　　　　　　　　　　　555.00
21
3.93%		577.00
22
3.96%		550.00
-27
-4.68%		 　　526.00
-24
-4.36%		 528.00
2
0.38%		 532.71
3 月　521.00
-7
-1.33%		536.00
15
2.88%		510.00
-26
-4.85%		499.00
-11
-2.16%		 　507.00
8
1.6%		490.00
-17
-3.35%		500.00
10
2.04%		508.00
8
1.6%		504.00
-4
-0.79%		 　500.00
-4
-0.79%		496.00
-4
-0.8%		503.00
7
1.41%		496.00
-7
-1.39%		493.50
-2.5
-0.5%		 　507.00
13.5
2.74%		507.00
0
0%		504.00
-3
-0.59%		500.00
-4
-0.79%		499.50
-0.5
-0.1%		 　500.00
0.5
0.1%		509.00
9
1.8%		 503.65
4 月491.00
-18
-3.54%		 　　　495.50
4.5
0.92%		499.50
4
0.81%		509.00
9.5
1.9%		496.50
-12.5
-2.46%		 　484.50
-12
-2.42%		470.00
-14.5
-2.99%		475.00
5
1.06%		470.00
-5
-1.05%		484.50
14.5
3.09%		 　478.00
-6.5
-1.34%		483.00
5
1.05%		489.50
6.5
1.35%		487.00
-2.5
-0.51%		502.00
15
3.08%		 　518.00
16
3.19%		518.00
0
0%		520.00
2
0.39%		543.00
23
4.42%		 498.48
5 月　　536.00
-7
-1.29%		512.00
-24
-4.48%		496.00
-16
-3.13%		502.00
6
1.21%		515.00
13
2.59%		 　530.00
15
2.91%		493.50
-36.5
-6.89%		481.00
-12.5
-2.53%		467.00
-14
-2.91%		513.00
46
9.85%		 　511.00
-2
-0.39%		529.00
18
3.52%		520.00
-9
-1.7%		519.00
-1
-0.19%		556.00
37
7.13%		 　554.00
-2
-0.36%		559.00
5
0.9%		569.00
10
1.79%		577.00
8
1.41%		592.00
15
2.6%		 593.00
1
0.17%		534.83
6 月588.00
-5
-0.84%		574.00
-14
-2.38%		573.00
-1
-0.17%		569.00
-4
-0.7%		 　565.00
-4
-0.7%		562.00
-3
-0.53%		527.00
-35
-6.23%		552.00
25
4.74%		537.00
-15
-2.72%		 　　540.00
3
0.56%		544.00
4
0.74%		556.00
12
2.21%		576.00
20
3.6%		 　570.00
-6
-1.04%		565.00
-5
-0.88%		586.00
21
3.72%		578.00
-8
-1.37%		591.00
13
2.25%		 　595.00
4
0.68%		582.00
-13
-2.18%		584.00
2
0.34%		 567.23
7 月564.00
-20
-3.42%		565.00
1
0.18%		 　565.00
0
0%		552.00
-13
-2.3%		568.00
16
2.9%		563.00
-5
-0.88%		575.00
12
2.13%		 　579.00
4
0.7%		565.00
-14
-2.42%		571.00
6
1.06%		565.00
-6
-1.05%		555.00
-10
-1.77%		 　550.00
-5
-0.9%		546.00
-4
-0.73%		544.00
-2
-0.37%		544.00
0
0%		540.00
-4
-0.74%		 　555.00
15
2.78%		555.00
0
0%		549.00
-6
-1.08%		562.00
13
2.37%		571.00
9
1.6%		 559.93
8 月　566.00
-5
-0.88%		553.00
-13
-2.3%		568.00
15
2.71%		571.00
3
0.53%		570.00
-1
-0.18%		 　558.00
-12
-2.11%		564.00
6
1.08%		546.00
-18
-3.19%		522.00
-24
-4.4%		536.00
14
2.68%		 　525.00
-11
-2.05%		515.00
-10
-1.9%		507.00
-8
-1.55%		504.00
-3
-0.59%		531.00
27
5.36%		 　539.00
8
1.51%		538.00
-1
-0.19%		541.00
3
0.56%		519.00
-22
-4.07%		520.00
1
0.19%		 　540.00
20
3.85%		540.00
0
0%		539.81
9 月539.00
-1
-0.19%		534.00
-5
-0.93%		530.00
-4
-0.75%		 　526.00
-4
-0.75%		536.00
10
1.9%		550.00
14
2.61%		584.00
34
6.18%		606.00
22
3.77%		 　583.00
-23
-3.8%		591.00
8
1.37%		575.00
-16
-2.71%		560.00
-15
-2.61%		573.00
13
2.32%		 　　　561.00
-12
-2.09%		578.00
17
3.03%		577.00
-1
-0.17%		 　553.00
-24
-4.16%		555.00
2
0.36%		538.00
-17
-3.06%		555.00
17
3.16%		 558.52
10 月536.00
-19
-3.42%		 　522.00
-14
-2.61%		527.00
5
0.96%		541.00
14
2.66%		566.00
25
4.62%		574.00
8
1.41%		 　　578.00
4
0.7%		564.00
-14
-2.42%		556.00
-8
-1.42%		559.00
3
0.54%		 　550.00
-9
-1.61%		555.00
5
0.91%		561.00
6
1.08%		549.00
-12
-2.14%		546.00
-3
-0.55%		 　540.00
-6
-1.1%		553.00
13
2.41%		575.00
22
3.98%		574.00
-1
-0.17%		578.00
4
0.7%		 557.38
11 月599.00
21
3.63%		582.00
-17
-2.84%		578.00
-4
-0.69%		575.00
-3
-0.52%		586.00
11
1.91%		 　579.00
-7
-1.19%		602.00
23
3.97%		605.00
3
0.5%		597.00
-8
-1.32%		626.00
29
4.86%		 　667.00
41
6.55%		667.00
0
0%		656.00
-11
-1.65%		674.00
18
2.74%		705.00
31
4.6%		 　709.00
4
0.57%		689.00
-20
-2.82%		670.00
-19
-2.76%		690.00
20
2.99%		672.00
-18
-2.61%		 　696.00
24
3.57%		687.00
-9
-1.29%		 645.7
12 月672.00
-15
-2.18%		672.00
0
0%		675.00
3
0.45%		 　678.00
3
0.44%		669.00
-9
-1.33%		691.00
22
3.29%		688.00
-3
-0.43%		680.00
-8
-1.16%		 　698.00
18
2.65%		707.00
9
1.29%		703.00
-4
-0.57%		696.00
-7
-1%		687.00
-9
-1.29%		 　690.00
3
0.44%		712.00
22
3.19%		730.00
18
2.53%		756.00
26
3.56%		754.00
-2
-0.26%		 　756.00
2
0.27%		769.00
13
1.72%		752.00
-17
-2.21%		761.00
9
1.2%		　708.38

說明:最高漲幅:10.65%最低跌幅:-6.89% 最高價:769.00最低價:467.00平均價:563.28,灰色底表示週末,漲141天(1796.5)元,跌151天(-1498.5)元,平盤10天
11%=2,10%=1,7%=3,6%=1,5%=5,4%=19,3%=30,2%=21,1%=39,0%=30,-0%=1,-1%=1,-2%=2,-3%=12,-4%=17,-5%=21,-6%=31,-7%=66,

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 3533 1638739 1443 797733879 476.00 490.50 476.00 490.50 16.00 0% 489.50 2 490.50 15 18.89
2021-01-05 3533 943476 927 458518345 500.00 505.00 478.00 483.50 7.00 -1.43% 483.00 5 484.50 7 18.62
2021-01-07 3533 3017587 2971 1614937155 531.00 552.00 511.00 535.00 4.00 10.65% 535.00 19 537.00 4 20.60
2021-01-08 3533 1638040 1719 903286044 542.00 563.00 540.00 545.00 10.00 1.87% 545.00 1 547.00 10 20.99
2021-01-11 3533 1308785 1440 740004131 546.00 583.00 546.00 564.00 19.00 3.49% 563.00 15 564.00 2 21.72
2021-01-12 3533 1564787 1553 864111043 564.00 578.00 540.00 543.00 21.00 -3.72% 543.00 29 544.00 3 20.91
2021-01-13 3533 1288038 1236 717165411 552.00 568.00 545.00 561.00 18.00 3.31% 561.00 7 565.00 1 21.60
2021-01-14 3533 704397 732 393043624 560.00 575.00 551.00 553.00 8.00 -1.43% 553.00 4 554.00 1 21.29
2021-01-15 3533 886550 862 490229246 566.00 568.00 542.00 548.00 5.00 -0.9% 547.00 1 548.00 8 21.10
2021-01-18 3533 641490 685 343987047 550.00 550.00 528.00 537.00 11.00 -2.01% 536.00 10 537.00 1 20.68
2021-01-19 3533 436002 489 235322647 543.00 546.00 534.00 539.00 2.00 0.37% 538.00 26 540.00 2 20.75
2021-01-20 3533 789003 716 419453027 541.00 547.00 526.00 527.00 12.00 -2.23% 527.00 5 528.00 10 20.29
2021-01-21 3533 653301 689 342520503 529.00 530.00 521.00 524.00 3.00 -0.57% 524.00 10 525.00 9 20.18
2021-01-22 3533 1288096 1411 702989447 526.00 556.00 526.00 546.00 22.00 4.2% 545.00 7 546.00 19 21.02
2021-01-25 3533 605155 625 332838190 551.00 560.00 541.00 543.00 3.00 -0.55% 543.00 3 545.00 3 20.91
2021-01-26 3533 446182 510 239647962 552.00 552.00 530.00 531.00 12.00 -2.21% 531.00 10 532.00 1 20.45
2021-01-27 3533 338228 375 179605537 537.00 538.00 528.00 530.00 1.00 -0.19% 529.00 19 530.00 3 20.41
2021-01-28 3533 627547 678 333585335 525.00 539.00 518.00 535.00 5.00 0.94% 534.00 1 535.00 20 20.60
2021-01-29 3533 788855 875 418180082 545.00 548.00 517.00 519.00 16.00 -2.99% 518.00 21 519.00 1 19.98
2021-02-02 3533 353906 406 186379304 525.00 530.00 523.00 526.00 4.00 1.35% 526.00 6 527.00 1 20.25
2021-02-03 3533 500719 553 265004599 530.00 541.00 523.00 525.00 1.00 -0.19% 525.00 4 526.00 1 20.22
2021-02-04 3533 380792 372 202244820 534.00 535.00 520.00 534.00 9.00 1.71% 533.00 1 535.00 14 20.56
2021-02-17 3533 823963 842 451959842 544.00 557.00 532.00 555.00 23.00 3.93% 554.00 2 555.00 18 21.37
2021-02-18 3533 2444220 2148 1392754262 552.00 587.00 545.00 577.00 22.00 3.96% 576.00 5 577.00 10 22.22
2021-02-19 3533 1681878 1779 928813045 573.00 574.00 539.00 550.00 27.00 -4.68% 549.00 15 550.00 3 21.18
2021-02-23 3533 1140058 1195 596357621 528.00 530.00 518.00 526.00 9.00 -4.36% 525.00 13 526.00 5 20.25
2021-02-25 3533 986071 1013 515849791 520.00 529.00 517.00 528.00 14.00 0.38% 527.00 1 528.00 23 20.33
2021-03-02 3533 852205 860 448818709 526.00 533.00 520.00 521.00 2.00 -1.33% 521.00 14 522.00 2 20.06
2021-03-03 3533 561570 639 298640680 522.00 537.00 521.00 536.00 15.00 2.88% 536.00 4 537.00 22 20.64
2021-03-04 3533 954195 1073 493929990 535.00 537.00 505.00 510.00 26.00 -4.85% 510.00 35 514.00 2 19.64
2021-03-05 3533 683872 748 342046104 501.00 506.00 496.00 499.00 11.00 -2.16% 499.00 8 500.00 1 19.21
2021-03-08 3533 632195 611 318933279 507.00 510.00 499.50 507.00 8.00 1.6% 506.00 8 507.00 2 19.52
2021-03-09 3533 1085509 1150 533362242 506.00 506.00 488.00 490.00 17.00 -3.35% 489.00 1 490.00 51 18.87
2021-03-10 3533 792023 767 395925335 493.50 508.00 493.50 500.00 10.00 2.04% 497.00 6 500.00 9 19.25
2021-03-11 3533 418475 455 211811764 505.00 510.00 502.00 508.00 8.00 1.6% 507.00 11 508.00 6 19.56
2021-03-12 3533 479606 466 242494374 512.00 516.00 499.00 504.00 4.00 -0.79% 503.00 3 505.00 3 19.41
2021-03-15 3533 339841 357 170135540 508.00 508.00 498.00 500.00 4.00 -0.79% 500.00 16 502.00 2 19.25
2021-03-16 3533 1063461 1188 526443465 503.00 507.00 490.00 496.00 4.00 -0.8% 496.00 1 496.50 1 19.10
2021-03-17 3533 560507 572 280992122 495.50 508.00 493.50 503.00 7.00 1.41% 503.00 4 504.00 16 19.37
2021-03-18 3533 484431 639 241955120 503.00 507.00 495.50 496.00 7.00 -1.39% 496.00 10 497.00 3 19.10
2021-03-19 3533 743833 863 364913856 497.00 497.00 485.00 493.50 2.50 -0.5% 493.00 4 493.50 2 19.00
2021-03-22 3533 1097736 1040 554460536 501.00 512.00 499.50 507.00 13.50 2.74% 506.00 2 507.00 34 19.52
2021-03-23 3533 320262 355 162660698 510.00 512.00 505.00 507.00 0.00 0% 506.00 10 507.00 9 19.52
2021-03-24 3533 263023 301 133250817 511.00 511.00 503.00 504.00 3.00 -0.59% 504.00 1 505.00 2 19.41
2021-03-25 3533 481121 472 242026445 510.00 512.00 496.00 500.00 4.00 -0.79% 500.00 58 501.00 2 19.25
2021-03-26 3533 282092 337 141622062 508.00 508.00 499.00 499.50 0.50 -0.1% 499.50 3 500.00 4 18.92
2021-03-29 3533 356864 391 178904630 504.00 507.00 499.50 500.00 0.50 0.1% 499.50 9 500.00 9 18.94
2021-03-30 3533 627462 643 319387315 505.00 515.00 504.00 509.00 9.00 1.8% 508.00 4 509.00 11 19.28
2021-04-01 3533 970254 1180 477701734 503.00 504.00 488.00 491.00 8.50 -3.54% 491.00 43 491.50 2 18.60
2021-04-06 3533 621994 639 306706801 494.50 498.00 488.50 495.50 4.50 0.92% 495.50 20 496.00 9 18.77
2021-04-07 3533 375280 465 186842159 495.00 502.00 493.50 499.50 4.00 0.81% 499.50 1 500.00 10 18.92
2021-04-08 3533 828038 900 420329832 499.50 512.00 499.00 509.00 9.50 1.9% 509.00 8 510.00 7 19.28
2021-04-09 3533 762710 851 380893067 509.00 509.00 495.00 496.50 12.50 -2.46% 496.50 12 497.50 2 18.81
2021-04-12 3533 718538 897 351000127 496.50 497.50 482.00 484.50 12.00 -2.42% 484.00 14 484.50 11 18.35
2021-04-13 3533 779889 1019 373156745 485.00 487.00 470.00 470.00 14.50 -2.99% 470.00 25 472.50 5 17.80
2021-04-14 3533 507252 647 239059270 471.00 477.00 464.50 475.00 5.00 1.06% 474.50 4 475.50 9 17.99
2021-04-15 3533 395770 497 186110349 473.00 477.00 468.00 470.00 5.00 -1.05% 470.00 25 470.50 17 17.80
2021-04-16 3533 708943 779 342190536 475.00 487.50 473.00 484.50 14.50 3.09% 483.50 2 484.50 7 18.35
2021-04-19 3533 345437 392 166014452 489.50 489.50 477.50 478.00 6.50 -1.34% 477.50 11 479.50 5 18.11
2021-04-20 3533 434180 496 209869534 481.00 488.00 480.50 483.00 5.00 1.05% 483.00 6 484.50 7 18.30
2021-04-21 3533 805950 824 394017245 485.00 492.50 482.00 489.50 6.50 1.35% 489.00 9 489.50 2 18.54
2021-04-22 3533 555014 634 271535416 493.00 493.50 484.50 487.00 2.50 -0.51% 486.50 4 487.00 2 18.45
2021-04-23 3533 685436 715 341131018 486.00 503.00 486.00 502.00 15.00 3.08% 499.50 3 502.00 7 19.02
2021-04-26 3533 1290597 1307 662572468 507.00 519.00 502.00 518.00 16.00 3.19% 517.00 2 518.00 9 19.62
2021-04-27 3533 937298 913 487088464 521.00 524.00 513.00 518.00 0.00 0% 517.00 4 518.00 3 19.62
2021-04-28 3533 872661 790 453134280 518.00 522.00 516.00 520.00 2.00 0.39% 518.00 3 520.00 7 19.70
2021-04-29 3533 2339393 2414 1271722786 525.00 555.00 522.00 543.00 23.00 4.42% 542.00 21 543.00 2 20.57
2021-05-03 3533 1353045 1445 735537055 546.00 557.00 530.00 536.00 7.00 -1.29% 535.00 6 536.00 2 20.30
2021-05-04 3533 896396 1011 464410632 543.00 547.00 500.00 512.00 24.00 -4.48% 512.00 4 513.00 1 19.39
2021-05-05 3533 755701 1121 377153538 512.00 516.00 489.00 496.00 16.00 -3.13% 495.00 5 496.00 7 18.79
2021-05-06 3533 539594 628 268653896 495.50 503.00 489.50 502.00 6.00 1.21% 500.00 5 502.00 2 19.02
2021-05-07 3533 456864 510 233476718 507.00 516.00 500.00 515.00 13.00 2.59% 515.00 12 516.00 8 19.51
2021-05-10 3533 731053 791 385604770 511.00 537.00 508.00 530.00 15.00 2.91% 529.00 1 530.00 28 20.08
2021-05-11 3533 789554 915 397431128 523.00 523.00 491.00 493.50 36.50 -6.89% 493.50 2 494.50 1 18.69
2021-05-12 3533 1365417 1721 639225595 493.50 504.00 445.00 481.00 12.50 -2.53% 480.50 2 481.00 2 18.22
2021-05-13 3533 1076739 1075 505198099 475.00 482.50 458.00 467.00 14.00 -2.91% 467.00 34 469.50 11 17.69
2021-05-14 3533 2090675 1610 1064820513 485.00 513.00 482.00 513.00 46.00 9.85% 513.00 81 0.00 0 19.43
2021-05-17 3533 1939823 1908 998881086 490.00 525.00 489.00 511.00 2.00 -0.39% 510.00 1 512.00 1 16.77
2021-05-18 3533 1108877 1074 583190388 530.00 536.00 509.00 529.00 18.00 3.52% 528.00 2 529.00 5 17.36
2021-05-19 3533 493975 545 258761442 521.00 538.00 513.00 520.00 9.00 -1.7% 520.00 6 521.00 5 17.07
2021-05-20 3533 268224 333 139287948 519.00 525.00 511.00 519.00 1.00 -0.19% 518.00 5 519.00 2 17.03
2021-05-21 3533 2258769 2284 1242636222 534.00 568.00 530.00 556.00 37.00 7.13% 554.00 7 556.00 9 18.25
2021-05-24 3533 991385 1158 554070117 557.00 574.00 548.00 554.00 2.00 -0.36% 554.00 9 555.00 2 18.18
2021-05-25 3533 1164905 1275 658044116 559.00 574.00 558.00 559.00 5.00 0.9% 559.00 1 560.00 1 18.35
2021-05-26 3533 805829 902 457133688 564.00 574.00 553.00 569.00 10.00 1.79% 568.00 2 570.00 3 18.67
2021-05-27 3533 963451 1093 554560504 563.00 583.00 559.00 577.00 8.00 1.41% 576.00 1 577.00 1 18.94
2021-05-28 3533 1565188 1691 926426897 578.00 602.00 573.00 592.00 15.00 2.6% 592.00 11 594.00 6 19.43
2021-05-31 3533 729470 844 434668898 606.00 607.00 590.00 593.00 1.00 0.17% 593.00 1 594.00 1 19.46
2021-06-01 3533 627985 764 374528841 599.00 608.00 586.00 588.00 5.00 -0.84% 588.00 5 589.00 1 19.30
2021-06-02 3533 911208 1245 521190918 590.00 594.00 561.00 574.00 14.00 -2.38% 573.00 2 574.00 7 18.84
2021-06-03 3533 832794 979 471953576 574.00 579.00 554.00 573.00 1.00 -0.17% 571.00 1 573.00 10 18.81
2021-06-04 3533 398498 471 229674348 567.00 583.00 564.00 569.00 4.00 -0.7% 569.00 4 571.00 4 18.67
2021-06-07 3533 1077622 1055 602852956 569.00 570.00 540.00 565.00 4.00 -0.7% 565.00 13 566.00 1 18.54
2021-06-08 3533 606629 645 344272184 569.00 573.00 562.00 562.00 3.00 -0.53% 561.00 2 564.00 5 18.44
2021-06-09 3533 1766009 2213 953035285 552.00 553.00 524.00 527.00 35.00 -6.23% 527.00 3 528.00 2 17.30
2021-06-10 3533 1188595 1233 647429029 531.00 554.00 525.00 552.00 25.00 4.74% 551.00 2 552.00 1 18.12
2021-06-11 3533 534192 702 289570569 553.00 555.00 537.00 537.00 15.00 -2.72% 537.00 8 541.00 1 17.62
2021-06-15 3533 410343 496 221147701 542.00 546.00 531.00 540.00 3.00 0.56% 540.00 15 541.00 3 17.72
2021-06-16 3533 324154 411 176932669 540.00 550.00 540.00 544.00 4.00 0.74% 544.00 5 546.00 3 17.85
2021-06-17 3533 618246 714 340476426 542.00 559.00 537.00 556.00 12.00 2.21% 556.00 1 557.00 5 18.25
2021-06-18 3533 979753 1109 563312945 560.00 584.00 559.00 576.00 20.00 3.6% 575.00 179 578.00 2 18.90
2021-06-21 3533 544339 668 310690277 574.00 580.00 560.00 570.00 6.00 -1.04% 570.00 8 572.00 1 18.71
2021-06-22 3533 487510 569 279781427 575.00 587.00 565.00 565.00 5.00 -0.88% 565.00 16 567.00 5 18.54
2021-06-23 3533 529684 635 307781667 576.00 586.00 571.00 586.00 21.00 3.72% 583.00 1 586.00 12 19.23
2021-06-24 3533 336920 445 196240781 588.00 594.00 573.00 578.00 8.00 -1.37% 578.00 14 580.00 3 18.97
2021-06-25 3533 716658 860 425565388 583.00 604.00 580.00 591.00 13.00 2.25% 591.00 1 594.00 6 19.40
2021-06-28 3533 316327 402 186974240 591.00 596.00 581.00 595.00 4.00 0.68% 594.00 1 595.00 63 19.53
2021-06-29 3533 397746 507 234440854 604.00 605.00 582.00 582.00 13.00 -2.18% 581.00 11 582.00 1 19.10
2021-06-30 3533 680686 718 394226805 585.00 585.00 572.00 584.00 2.00 0.34% 576.00 4 584.00 9 19.17
2021-07-01 3533 445828 548 254454628 581.00 584.00 564.00 564.00 20.00 -3.42% 564.00 5 566.00 4 18.51
2021-07-02 3533 1193577 1325 664668610 568.00 573.00 549.00 565.00 1.00 0.18% 565.00 6 566.00 5 18.54
2021-07-05 3533 292175 351 165637465 574.00 574.00 563.00 565.00 0.00 0% 565.00 2 567.00 2 18.54
2021-07-06 3533 604540 731 335269654 565.00 566.00 550.00 552.00 13.00 -2.3% 552.00 5 553.00 1 18.12
2021-07-07 3533 568700 621 319727634 550.00 572.00 550.00 568.00 16.00 2.9% 565.00 3 568.00 3 18.64
2021-07-08 3533 403591 420 227078759 568.00 576.00 556.00 563.00 5.00 -0.88% 562.00 3 563.00 2 18.48
2021-07-09 3533 494281 586 283295597 563.00 581.00 560.00 575.00 12.00 2.13% 575.00 16 577.00 1 18.87
2021-07-12 3533 335913 388 193606942 575.00 583.00 565.00 579.00 4.00 0.7% 576.00 3 579.00 2 19.00
2021-07-13 3533 532987 568 307034104 584.00 585.00 564.00 565.00 14.00 -2.42% 565.00 13 566.00 1 18.54
2021-07-14 3533 216371 237 123357391 568.00 575.00 565.00 571.00 6.00 1.06% 570.00 3 572.00 7 18.74
2021-07-15 3533 229309 298 129919644 572.00 575.00 560.00 565.00 6.00 -1.05% 564.00 3 565.00 4 18.54
2021-07-16 3533 437764 570 243730992 561.00 566.00 553.00 555.00 10.00 -1.77% 554.00 13 555.00 4 18.21
2021-07-19 3533 698628 844 382982537 554.00 562.00 541.00 550.00 5.00 -0.9% 548.00 1 551.00 1 18.05
2021-07-20 3533 367179 474 200685445 550.00 554.00 541.00 546.00 4.00 -0.73% 545.00 3 546.00 2 17.92
2021-07-21 3533 347589 431 188373703 555.00 556.00 536.00 544.00 2.00 -0.37% 542.00 2 544.00 3 17.85
2021-07-22 3533 389000 325 212300000 544.00 552.00 540.00 544.00 0.00 0% 544.00 11 549.00 3 17.85
2021-07-23 3533 336566 394 182391175 549.00 549.00 539.00 540.00 4.00 -0.74% 540.00 7 544.00 3 17.72
2021-07-26 3533 360180 406 197550523 542.00 555.00 540.00 555.00 15.00 2.78% 555.00 3 556.00 7 18.21
2021-07-27 3533 982227 999 545191025 568.00 568.00 546.00 555.00 0.00 0% 555.00 5 558.00 5 18.21
2021-07-28 3533 527800 586 290486571 558.00 564.00 540.00 549.00 6.00 -1.08% 549.00 1 550.00 2 18.02
2021-07-29 3533 721319 768 407488387 551.00 576.00 551.00 562.00 13.00 2.37% 562.00 5 563.00 2 18.44
2021-07-30 3533 466446 505 264352748 562.00 572.00 561.00 571.00 9.00 1.6% 567.00 1 571.00 13 18.74
2021-08-02 3533 413955 430 232313343 572.00 572.00 556.00 566.00 5.00 -0.88% 565.00 1 566.00 3 18.58
2021-08-03 3533 312435 397 173893024 566.00 567.00 553.00 553.00 13.00 -2.3% 553.00 2 554.00 2 18.15
2021-08-04 3533 338231 411 190555344 554.00 569.00 554.00 568.00 15.00 2.71% 567.00 7 568.00 8 18.64
2021-08-05 3533 187273 236 106891147 568.00 576.00 567.00 571.00 3.00 0.53% 570.00 6 571.00 1 18.74
2021-08-06 3533 191547 227 109212031 570.00 575.00 566.00 570.00 1.00 -0.18% 569.00 10 572.00 2 18.71
2021-08-09 3533 172952 206 97398706 568.00 570.00 556.00 558.00 12.00 -2.11% 558.00 2 559.00 1 18.31
2021-08-10 3533 208020 270 116155596 559.00 566.00 548.00 564.00 6.00 1.08% 562.00 1 564.00 3 18.51
2021-08-11 3533 209338 287 115335900 558.00 560.00 546.00 546.00 18.00 -3.19% 546.00 7 547.00 1 17.92
2021-08-12 3533 1190670 1311 631637004 546.00 546.00 522.00 522.00 24.00 -4.4% 522.00 5 523.00 1 17.13
2021-08-13 3533 1460562 1352 796147254 528.00 558.00 527.00 536.00 14.00 2.68% 536.00 9 537.00 14 17.59
2021-08-16 3533 253792 354 134624202 539.00 544.00 523.00 525.00 11.00 -2.05% 524.00 11 525.00 2 18.34
2021-08-17 3533 603590 637 313517912 525.00 527.00 510.00 515.00 10.00 -1.9% 512.00 8 515.00 14 17.99
2021-08-18 3533 565026 724 284445456 506.00 511.00 490.00 507.00 8.00 -1.55% 507.00 5 509.00 1 17.71
2021-08-19 3533 631425 660 324097714 507.00 525.00 502.00 504.00 3.00 -0.59% 503.00 9 509.00 6 17.60
2021-08-20 3533 626367 682 330833144 514.00 540.00 506.00 531.00 27.00 5.36% 530.00 1 531.00 7 18.55
2021-08-23 3533 302633 338 162817374 534.00 545.00 531.00 539.00 8.00 1.51% 538.00 3 541.00 2 18.83
2021-08-24 3533 483035 474 263887965 546.00 554.00 538.00 538.00 1.00 -0.19% 538.00 3 539.00 1 18.79
2021-08-25 3533 194875 229 105686026 542.00 549.00 538.00 541.00 3.00 0.56% 541.00 2 542.00 1 18.90
2021-08-26 3533 323623 423 168173619 538.00 538.00 513.00 519.00 0.00 -4.07% 516.00 3 520.00 3 18.13
2021-08-27 3533 270268 293 141233149 516.00 530.00 512.00 520.00 1.00 0.19% 520.00 5 522.00 3 18.16
2021-08-30 3533 336994 375 180792695 520.00 541.00 520.00 540.00 20.00 3.85% 535.00 1 540.00 3 18.86
2021-08-31 3533 259919 239 138759797 536.00 540.00 526.00 540.00 0.00 0% 536.00 1 540.00 48 18.86
2021-09-01 3533 166374 141 89788686 531.00 546.00 531.00 539.00 1.00 -0.19% 539.00 1 540.00 1 18.83
2021-09-02 3533 196429 245 105247093 545.00 545.00 530.00 534.00 5.00 -0.93% 532.00 3 534.00 2 18.65
2021-09-03 3533 230487 244 122020225 538.00 538.00 525.00 530.00 4.00 -0.75% 527.00 2 530.00 17 18.51
2021-09-06 3533 99443 140 52587437 530.00 535.00 523.00 526.00 4.00 -0.75% 524.00 1 527.00 1 18.37
2021-09-07 3533 264627 297 142382733 539.00 545.00 532.00 536.00 10.00 1.9% 536.00 4 537.00 1 18.72
2021-09-08 3533 747064 801 409394470 542.00 556.00 535.00 550.00 14.00 2.61% 546.00 5 550.00 7 19.21
2021-09-09 3533 2197516 2427 1273799217 550.00 600.00 548.00 584.00 34.00 6.18% 584.00 3 585.00 2 20.40
2021-09-10 3533 2522743 2765 1522219417 592.00 621.00 586.00 606.00 22.00 3.77% 604.00 5 606.00 2 21.17
2021-09-13 3533 1195920 1319 699779994 600.00 605.00 577.00 583.00 23.00 -3.8% 581.00 1 583.00 1 20.36
2021-09-14 3533 728527 761 428789081 584.00 596.00 583.00 591.00 8.00 1.37% 590.00 3 591.00 10 20.64
2021-09-15 3533 990956 1030 569928170 588.00 594.00 564.00 575.00 16.00 -2.71% 575.00 10 576.00 19 20.08
2021-09-16 3533 531016 630 299318283 577.00 581.00 559.00 560.00 15.00 -2.61% 559.00 2 560.00 8 19.56
2021-09-17 3533 429000 383 243549000 566.00 573.00 560.00 573.00 13.00 2.32% 572.00 1 574.00 11 20.01
2021-09-22 3533 223087 441 124877832 567.00 567.00 554.00 561.00 12.00 -2.09% 561.00 5 562.00 2 19.59
2021-09-23 3533 678170 715 394950998 589.00 591.00 576.00 578.00 17.00 3.03% 578.00 12 580.00 5 20.19
2021-09-24 3533 808743 825 474459123 595.00 599.00 576.00 577.00 1.00 -0.17% 577.00 5 578.00 1 20.15
2021-09-27 3533 975303 1167 542185571 571.00 571.00 545.00 553.00 24.00 -4.16% 553.00 2 555.00 16 19.32
2021-09-28 3533 370897 451 203682588 550.00 560.00 540.00 555.00 2.00 0.36% 555.00 4 557.00 6 19.39
2021-09-29 3533 446698 757 241889896 547.00 547.00 538.00 538.00 17.00 -3.06% 538.00 6 539.00 5 18.79
2021-09-30 3533 945178 917 523763945 539.00 565.00 539.00 555.00 17.00 3.16% 555.00 6 560.00 14 19.39
2021-10-01 3533 482453 1293 261019319 550.00 555.00 536.00 536.00 19.00 -3.42% 536.00 6 538.00 8 18.72
2021-10-04 3533 403263 500 212879154 540.00 545.00 522.00 522.00 14.00 -2.61% 522.00 6 524.00 7 18.23
2021-10-05 3533 694010 736 364314165 520.00 535.00 514.00 527.00 5.00 0.96% 527.00 9 528.00 5 18.41
2021-10-06 3533 629105 1119 340275609 540.00 548.00 532.00 541.00 14.00 2.66% 541.00 69 543.00 10 18.90
2021-10-07 3533 926812 1138 523407588 546.00 576.00 546.00 566.00 25.00 4.62% 565.00 212 568.00 4 19.77
2021-10-08 3533 531714 883 305243496 566.00 580.00 560.00 574.00 8.00 1.41% 573.00 2 574.00 1 20.05
2021-10-12 3533 342864 447 197050174 572.00 580.00 566.00 578.00 4.00 0.7% 575.00 4 578.00 11 20.19
2021-10-13 3533 253417 574 144072704 578.00 578.00 563.00 564.00 14.00 -2.42% 564.00 8 566.00 1 19.70
2021-10-14 3533 405731 1544 228619650 570.00 582.00 555.00 556.00 8.00 -1.42% 556.00 15 558.00 1 19.42
2021-10-15 3533 246075 685 138358844 563.00 568.00 558.00 559.00 3.00 0.54% 558.00 3 559.00 1 19.52
2021-10-18 3533 406699 493 223334172 556.00 563.00 543.00 550.00 9.00 -1.61% 549.00 1 550.00 45 19.21
2021-10-19 3533 393104 411 218943529 551.00 567.00 551.00 555.00 5.00 0.91% 554.00 3 555.00 2 19.39
2021-10-20 3533 375997 409 212056892 561.00 570.00 558.00 561.00 6.00 1.08% 560.00 3 562.00 3 19.59
2021-10-21 3533 336429 428 186366938 564.00 564.00 548.00 549.00 12.00 -2.14% 548.00 8 550.00 3 19.18
2021-10-22 3533 470699 529 255532346 550.00 553.00 539.00 546.00 3.00 -0.55% 546.00 2 549.00 3 19.07
2021-10-25 3533 424244 472 229510221 550.00 550.00 537.00 540.00 6.00 -1.1% 539.00 14 540.00 53 18.86
2021-10-26 3533 429162 510 237856021 546.00 559.00 545.00 553.00 13.00 2.41% 552.00 2 555.00 97 19.32
2021-10-27 3533 689913 754 392979024 553.00 577.00 553.00 575.00 22.00 3.98% 572.00 1 576.00 5 20.08
2021-10-28 3533 340989 565 196956286 580.00 585.00 571.00 574.00 1.00 -0.17% 573.00 1 574.00 2 20.05
2021-10-29 3533 484283 772 282298301 580.00 590.00 575.00 578.00 4.00 0.7% 577.00 4 580.00 8 20.19
2021-11-01 3533 612263 880 364214673 585.00 604.00 579.00 599.00 21.00 3.63% 598.00 6 600.00 6 20.92
2021-11-02 3533 847765 1012 503927621 601.00 618.00 580.00 582.00 17.00 -2.84% 582.00 3 584.00 1 20.33
2021-11-03 3533 312217 690 181364358 582.00 594.00 573.00 578.00 4.00 -0.69% 578.00 3 580.00 190 20.19
2021-11-04 3533 267487 777 154546557 584.00 585.00 575.00 575.00 3.00 -0.52% 575.00 3 577.00 1 20.08
2021-11-05 3533 203169 252 119059933 580.00 592.00 576.00 586.00 11.00 1.91% 584.00 3 586.00 1 20.47
2021-11-08 3533 339089 583 197077963 588.00 588.00 579.00 579.00 7.00 -1.19% 579.00 1 580.00 94 20.22
2021-11-09 3533 1662776 1402 994606731 593.00 614.00 583.00 602.00 23.00 3.97% 601.00 2 602.00 3 21.03
2021-11-10 3533 520591 645 312638909 602.00 606.00 591.00 605.00 3.00 0.5% 601.00 1 605.00 17 21.13
2021-11-11 3533 455718 550 270164891 594.00 603.00 585.00 597.00 8.00 -1.32% 596.00 4 598.00 7 20.85
2021-11-12 3533 1432097 1668 889361138 606.00 633.00 606.00 626.00 29.00 4.86% 625.00 9 626.00 18 21.29
2021-11-15 3533 1602376 2252 1051097566 632.00 673.00 625.00 667.00 41.00 6.55% 666.00 1 668.00 4 22.68
2021-11-16 3533 1171376 1473 764046037 647.00 667.00 640.00 667.00 0.00 0% 661.00 3 667.00 8 22.68
2021-11-17 3533 706130 1149 464152708 671.00 671.00 650.00 656.00 11.00 -1.65% 656.00 5 660.00 2 22.31
2021-11-18 3533 1366447 1413 929898446 656.00 698.00 653.00 674.00 18.00 2.74% 674.00 3 675.00 6 22.92
2021-11-19 3533 1756838 1974 1237642192 680.00 721.00 678.00 705.00 31.00 4.6% 705.00 17 708.00 6 23.97
2021-11-22 3533 476709 678 334629183 700.00 710.00 690.00 709.00 4.00 0.57% 706.00 6 709.00 2 24.11
2021-11-23 3533 842503 969 584165918 707.00 717.00 681.00 689.00 20.00 -2.82% 687.00 8 690.00 1 23.43
2021-11-24 3533 1377006 1508 931307167 686.00 694.00 666.00 670.00 19.00 -2.76% 670.00 1 671.00 1 22.78
2021-11-25 3533 741423 829 508895410 672.00 692.00 672.00 690.00 20.00 2.99% 690.00 3 691.00 6 23.46
2021-11-26 3533 691084 763 464760133 683.00 685.00 664.00 672.00 18.00 -2.61% 672.00 6 673.00 8 22.85
2021-11-29 3533 738953 858 506697455 664.00 699.00 664.00 696.00 24.00 3.57% 692.00 1 696.00 6 23.67
2021-11-30 3533 692027 856 477688535 704.00 706.00 680.00 687.00 9.00 -1.29% 684.00 1 687.00 3 23.36
2021-12-01 3533 522772 583 351964255 680.00 684.00 668.00 672.00 15.00 -2.18% 672.00 21 675.00 4 22.85
2021-12-02 3533 735420 791 488517515 673.00 680.00 655.00 672.00 0.00 0% 668.00 6 673.00 3 22.85
2021-12-03 3533 346257 399 234440617 673.00 685.00 671.00 675.00 3.00 0.45% 675.00 7 676.00 1 22.95
2021-12-06 3533 152140 213 102543686 671.00 681.00 664.00 678.00 3.00 0.44% 677.00 4 678.00 1 23.05
2021-12-07 3533 391671 466 263600197 674.00 682.00 668.00 669.00 9.00 -1.33% 668.00 11 669.00 1 22.75
2021-12-08 3533 469531 595 322480382 675.00 696.00 675.00 691.00 22.00 3.29% 690.00 1 691.00 6 23.50
2021-12-09 3533 554404 727 387579549 700.00 709.00 688.00 688.00 3.00 -0.43% 688.00 7 692.00 1 23.39
2021-12-10 3533 272877 383 185780178 685.00 688.00 677.00 680.00 8.00 -1.16% 680.00 2 682.00 5 23.12
2021-12-13 3533 287804 425 200241740 689.00 703.00 683.00 698.00 18.00 2.65% 697.00 1 698.00 4 23.73
2021-12-14 3533 668850 865 473195549 702.00 716.00 694.00 707.00 9.00 1.29% 706.00 5 707.00 4 24.04
2021-12-15 3533 587443 503 411447573 707.00 707.00 692.00 703.00 4.00 -0.57% 703.00 1 705.00 2 23.90
2021-12-16 3533 382098 509 269417391 720.00 720.00 696.00 696.00 7.00 -1% 696.00 2 697.00 1 23.67
2021-12-17 3533 404773 520 277765619 697.00 697.00 682.00 687.00 9.00 -1.29% 685.00 17 689.00 1 23.36
2021-12-20 3533 230624 295 159492790 687.00 698.00 682.00 690.00 3.00 0.44% 689.00 2 695.00 6 23.46
2021-12-21 3533 392552 567 276481650 697.00 712.00 688.00 712.00 22.00 3.19% 710.00 6 712.00 18 24.21
2021-12-22 3533 843830 1215 615602345 717.00 747.00 706.00 730.00 18.00 2.53% 729.00 14 730.00 38 24.82
2021-12-23 3533 920557 1289 686371599 738.00 756.00 726.00 756.00 26.00 3.56% 750.00 1 756.00 7 25.71
2021-12-24 3533 673163 841 509146066 760.00 771.00 747.00 754.00 2.00 -0.26% 754.00 3 756.00 10 25.64
2021-12-27 3533 270440 483 205201120 761.00 769.00 750.00 756.00 2.00 0.27% 756.00 2 760.00 7 25.71
2021-12-28 3533 415050 558 316719300 760.00 774.00 750.00 769.00 13.00 1.72% 769.00 6 770.00 43 26.15
2021-12-29 3533 334673 485 254012193 770.00 770.00 751.00 752.00 17.00 -2.21% 752.00 8 753.00 2 25.57
2021-12-30 3533 239962 463 181727247 758.00 762.00 750.00 761.00 9.00 1.2% 761.00 1 762.00 3 25.88