旭曜(3545)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　　　90.70
0
0%		87.90
-2.8
-3.09%		 91.90
4
4.55%		92.90
1
1.09%		 　98.00
5.1
5.49%		93.50
-4.5
-4.59%		96.60
3.1
3.32%		106.00
9.4
9.73%		110.50
4.5
4.25%		 　108.50
-2
-1.81%		109.50
1
0.92%		98.60
-10.9
-9.95%		97.90
-0.7
-0.71%		101.00
3.1
3.17%		 　95.60
-5.4
-5.35%		90.80
-4.8
-5.02%		90.80
0
0%		88.40
-2.4
-2.64%		84.00
-4.4
-4.98%		 95.64
2 月　81.90
-2.1
-2.5%		83.60
1.7
2.08%		83.10
-0.5
-0.6%		 　　　　　　　　　　　94.80
11.7
14.08%		99.30
4.5
4.75%		99.70
0.4
0.4%		 　　113.50
13.8
13.84%		 101.00
-12.5
-11.01%		 99.6
3 月　104.50
3.5
3.47%		101.00
-3.5
-3.35%		101.50
0.5
0.5%		99.20
-2.3
-2.27%		 　96.10
-3.1
-3.13%		100.00
3.9
4.06%		102.00
2
2%		112.00
10
9.8%		123.00
11
9.82%		 　135.00
12
9.76%		148.50
13.5
10%		139.00
-9.5
-6.4%		152.50
13.5
9.71%		159.00
6.5
4.26%		 　154.00
-5
-3.14%		152.00
-2
-1.3%		148.00
-4
-2.63%		144.50
-3.5
-2.36%		158.50
14
9.69%		 　174.00
15.5
9.78%		183.50
9.5
5.46%		 136.38
4 月199.00
15.5
8.45%		 　　　218.50
19.5
9.8%		215.00
-3.5
-1.6%		236.50
21.5
10%		225.00
-11.5
-4.86%		 　202.50
-22.5
-10%		202.50
0
0%		200.00
-2.5
-1.23%		220.00
20
10%		220.50
0.5
0.23%		 　198.50
-22
-9.98%		182.00
-16.5
-8.31%		179.00
-3
-1.65%		176.00
-3
-1.68%		193.50
17.5
9.94%		 　196.50
3
1.55%		195.50
-1
-0.51%		201.00
5.5
2.81%		199.00
-2
-1%		 201.42
5 月　　179.50
-19.5
-9.8%		191.50
12
6.69%		172.50
-19
-9.92%		171.00
-1.5
-0.87%		183.00
12
7.02%		 　180.50
-2.5
-1.37%		162.50
-18
-9.97%		161.00
-1.5
-0.92%		171.00
10
6.21%		164.50
-6.5
-3.8%		 　148.50
-16
-9.73%		163.00
14.5
9.76%		179.00
16
9.82%		169.00
-10
-5.59%		176.00
7
4.14%		 　190.00
14
7.95%		199.50
9.5
5%		192.50
-7
-3.51%		200.00
7.5
3.9%		199.50
-0.5
-0.25%		 211.50
12
6.02%		181.06
6 月232.50
21
9.93%		216.00
-16.5
-7.1%		230.00
14
6.48%		226.50
-3.5
-1.52%		 　238.00
11.5
5.08%		230.50
-7.5
-3.15%		248.00
17.5
7.59%		240.00
-8
-3.23%		241.00
1
0.42%		 　　242.50
1.5
0.62%		223.00
-19.5
-8.04%		228.50
5.5
2.47%		222.50
-6
-2.63%		 　208.00
-14.5
-6.52%		212.50
4.5
2.16%		217.50
5
2.35%		217.00
-0.5
-0.23%		220.00
3
1.38%		 　233.00
13
5.91%		219.00
-14
-6.01%		226.00
7
3.2%		 227.52
7 月222.00
-4
-1.77%		228.00
6
2.7%		 　238.50
10.5
4.61%		231.00
-7.5
-3.14%		224.00
-7
-3.03%		225.00
1
0.45%		220.50
-4.5
-2%		 　221.00
0.5
0.23%		210.00
-11
-4.98%		215.50
5.5
2.62%		224.50
9
4.18%		225.50
1
0.45%		 　226.00
0.5
0.22%		214.00
-12
-5.31%		224.00
10
4.67%		246.00
22
9.82%		270.50
24.5
9.96%		 　276.00
5.5
2.03%		290.00
14
5.07%		261.00
-29
-10%		275.00
14
5.36%		276.50
1.5
0.55%		 240.22
8 月　280.00
3.5
1.27%		282.50
2.5
0.89%		274.00
-8.5
-3.01%		265.50
-8.5
-3.1%		269.50
4
1.51%		 　252.00
-17.5
-6.49%		248.50
-3.5
-1.39%		237.00
-11.5
-4.63%		236.50
-0.5
-0.21%		224.00
-12.5
-5.29%		 　221.00
-3
-1.34%		207.50
-13.5
-6.11%		208.00
0.5
0.24%		189.50
-18.5
-8.89%		190.50
1
0.53%		 　202.00
11.5
6.04%		190.00
-12
-5.94%		193.50
3.5
1.84%		190.50
-3
-1.55%		190.50
0
0%		 　189.00
-1.5
-0.79%		191.50
2.5
1.32%		222.96
9 月195.50
4
2.09%		186.00
-9.5
-4.86%		180.50
-5.5
-2.96%		 　174.50
-6
-3.32%		176.50
2
1.15%		169.00
-7.5
-4.25%		179.50
10.5
6.21%		179.00
-0.5
-0.28%		 　175.00
-4
-2.23%		176.50
1.5
0.86%		165.00
-11.5
-6.52%		165.50
0.5
0.3%		169.50
4
2.42%		 　　　160.50
-9
-5.31%		161.00
0.5
0.31%		164.00
3
1.86%		 　168.00
4
2.44%		162.00
-6
-3.57%		153.50
-8.5
-5.25%		155.00
1.5
0.98%		 169.7
10 月148.50
-6.5
-4.19%		 　139.50
-9
-6.06%		150.50
11
7.89%		140.00
-10.5
-6.98%		147.00
7
5%		145.00
-2
-1.36%		 　　139.00
-6
-4.14%		134.00
-5
-3.6%		139.00
5
3.73%		141.00
2
1.44%		 　143.00
2
1.42%		145.50
2.5
1.75%		147.00
1.5
1.03%		151.00
4
2.72%		148.00
-3
-1.99%		 　149.00
1
0.68%		152.50
3.5
2.35%		158.50
6
3.93%		164.00
5.5
3.47%		160.00
-4
-2.44%		 146.63
11 月150.00
-10
-6.25%		144.00
-6
-4%		148.50
4.5
3.13%		144.50
-4
-2.69%		148.50
4
2.77%		 　152.00
3.5
2.36%		155.50
3.5
2.3%		152.50
-3
-1.93%		154.50
2
1.31%		155.00
0.5
0.32%		 　156.50
1.5
0.97%		156.00
-0.5
-0.32%		171.50
15.5
9.94%		173.50
2
1.17%		172.50
-1
-0.58%		 　176.50
4
2.32%		169.00
-7.5
-4.25%		169.00
0
0%		168.00
-1
-0.59%		162.50
-5.5
-3.27%		 　163.50
1
0.62%		166.00
2.5
1.53%		 160.28
12 月169.50
3.5
2.11%		166.50
-3
-1.77%		170.50
4
2.4%		 　172.50
2
1.17%		173.00
0.5
0.29%		173.00
0
0%		169.00
-4
-2.31%		165.50
-3.5
-2.07%		 　167.00
1.5
0.91%		160.50
-6.5
-3.89%		167.50
7
4.36%		173.00
5.5
3.28%		170.00
-3
-1.73%		 　170.50
0.5
0.29%		172.50
2
1.17%		171.00
-1.5
-0.87%		170.50
-0.5
-0.29%		167.50
-3
-1.76%		 　173.00
5.5
3.28%		171.00
-2
-1.16%		171.00
0
0%		171.50
0.5
0.29%		　169.96

說明:最高漲幅:14.08%最低跌幅:-11.01% 最高價:290.00最低價:81.90平均價:173.42,灰色底表示週末,漲163天(1061.8)元,跌132天(-969.1)元,平盤7天
14%=4,10%=21,8%=6,7%=2,6%=10,5%=15,4%=9,3%=20,2%=27,1%=32,0%=24,-0%=1,-1%=2,-2%=2,-3%=5,-4%=6,-5%=12,-6%=12,-7%=13,-8%=14,-9%=20,-10%=22,-11%=23,

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 3545 15903565 10112 1461830138 93.80 94.90 90.10 90.70 2.80 0% 90.70 25 90.80 18 37.48
2021-01-05 3545 14767292 9516 1305186704 90.70 91.50 86.30 87.90 2.80 -3.09% 87.90 4 88.00 12 36.32
2021-01-07 3545 19024229 11598 1697354860 87.00 92.40 85.20 91.90 5.80 4.55% 91.90 116 92.00 51 37.98
2021-01-08 3545 21892567 13073 2029552948 94.00 95.10 90.10 92.90 1.00 1.09% 92.80 18 92.90 9 38.39
2021-01-11 3545 24869015 15671 2147483647 94.80 101.50 92.90 98.00 5.10 5.49% 97.90 6 98.00 59 40.50
2021-01-12 3545 17293587 10534 1645768539 98.50 99.40 92.50 93.50 4.50 -4.59% 93.50 2 93.60 2 38.64
2021-01-13 3545 18016454 11286 1750111188 94.60 100.00 94.10 96.60 3.10 3.32% 96.60 39 96.70 6 39.92
2021-01-14 3545 24849835 10789 2147483647 100.50 106.00 99.80 106.00 9.40 9.73% 106.00 2653 0.00 0 43.80
2021-01-15 3545 51951605 30084 2147483647 107.50 115.50 104.50 110.50 4.50 4.25% 110.00 24 110.50 31 45.66
2021-01-18 3545 26297931 15322 2147483647 112.00 113.50 105.00 108.50 2.00 -1.81% 108.00 112 108.50 94 44.83
2021-01-19 3545 22582556 12355 2147483647 110.00 112.00 105.00 109.50 1.00 0.92% 109.00 35 109.50 141 45.25
2021-01-20 3545 17212519 9794 1769462759 111.50 112.00 98.60 98.60 10.90 -9.95% 0.00 0 98.60 3779 40.74
2021-01-21 3545 31830675 19132 2147483647 97.00 99.90 93.50 97.90 0.70 -0.71% 97.90 3 98.00 30 40.45
2021-01-22 3545 19669055 12020 1970628719 97.20 104.00 95.90 101.00 3.10 3.17% 100.50 44 101.00 54 41.74
2021-01-25 3545 15789616 10051 1532136653 99.80 100.00 94.50 95.60 5.40 -5.35% 95.60 98 95.70 7 39.50
2021-01-26 3545 19442526 12098 1811704051 95.80 98.00 89.70 90.80 4.80 -5.02% 90.70 5 90.80 7 37.52
2021-01-27 3545 7400764 5063 679028020 92.20 93.30 90.00 90.80 0.00 0% 90.80 20 91.00 5 37.52
2021-01-28 3545 12593938 8540 1141777725 87.40 94.40 87.20 88.40 2.40 -2.64% 88.40 17 88.50 1 36.53
2021-01-29 3545 16687342 9786 1441248574 89.70 90.20 83.60 84.00 4.40 -4.98% 84.00 79 84.40 11 34.71
2021-02-02 3545 11524334 7728 949458466 83.00 85.00 80.80 81.90 0.30 -2.5% 81.90 9 82.00 36 33.84
2021-02-03 3545 17348230 11041 1461151903 82.40 86.50 82.00 83.60 1.70 2.08% 83.50 21 83.60 10 34.55
2021-02-04 3545 11458487 7094 964893504 84.10 85.90 82.80 83.10 0.50 -0.6% 83.10 3 83.20 2 34.34
2021-02-17 3545 21686870 13356 2041084985 92.00 96.50 90.60 94.80 6.50 14.08% 94.60 1 94.80 29 39.17
2021-02-18 3545 21586988 13269 2107059742 96.60 99.40 95.10 99.30 4.50 4.75% 99.20 1 99.30 9 41.03
2021-02-19 3545 25082505 15576 2147483647 104.00 105.00 97.80 99.70 0.40 0.4% 99.60 10 99.70 44 41.20
2021-02-23 3545 26883600 17077 2147483647 108.50 115.50 105.50 113.50 4.50 13.84% 113.00 9 113.50 201 46.90
2021-02-25 3545 15599226 9449 1639944992 111.00 111.50 101.00 101.00 5.50 -11.01% 101.00 120 101.50 18 41.74
2021-03-02 3545 24405207 13435 2147483647 103.00 108.50 101.50 104.50 4.70 3.47% 104.00 26 104.50 89 43.18
2021-03-03 3545 16542064 9741 1683773575 106.00 107.00 99.30 101.00 3.50 -3.35% 101.00 38 101.50 55 41.74
2021-03-04 3545 8932877 5068 906056127 100.00 104.00 99.50 101.50 0.50 0.5% 101.00 236 101.50 41 41.94
2021-03-05 3545 14048361 8659 1395516247 100.00 101.00 97.40 99.20 2.30 -2.27% 99.20 115 99.60 4 40.99
2021-03-08 3545 10914514 6722 1083297424 101.00 102.00 95.90 96.10 3.10 -3.13% 96.10 130 96.20 14 39.71
2021-03-09 3545 15565460 10152 1524015863 97.00 101.00 94.10 100.00 3.90 4.06% 100.00 86 100.50 188 41.32
2021-03-10 3545 27066696 15476 2147483647 105.00 107.50 100.50 102.00 2.00 2% 102.00 37 102.50 113 42.15
2021-03-11 3545 29316940 17017 2147483647 102.50 112.00 101.50 112.00 10.00 9.8% 112.00 5276 0.00 0 46.28
2021-03-12 3545 73160138 41134 2147483647 115.50 123.00 114.00 123.00 11.00 9.82% 122.50 16 123.00 1903 50.83
2021-03-15 3545 63145446 32152 2147483647 126.00 135.00 124.50 135.00 12.00 9.76% 135.00 3098 0.00 0 55.79
2021-03-16 3545 50890520 22589 2147483647 142.00 148.50 140.50 148.50 13.50 10% 148.50 5112 0.00 0 61.36
2021-03-17 3545 89423644 49936 2147483647 150.00 153.50 135.50 139.00 9.50 -6.4% 138.50 11 139.00 115 57.44
2021-03-18 3545 17900835 11375 2147483647 142.00 152.50 142.00 152.50 13.50 9.71% 152.50 1338 0.00 0 63.02
2021-03-19 3545 13703483 9084 2129006869 150.50 164.00 147.00 159.00 6.50 4.26% 159.00 59 159.50 9 65.70
2021-03-22 3545 10098956 7175 1568769760 159.00 161.00 150.00 154.00 5.00 -3.14% 154.00 4 154.50 30 63.64
2021-03-23 3545 9357950 5661 1395857326 156.50 158.00 140.00 152.00 2.00 -1.3% 151.50 134 152.00 22 62.81
2021-03-24 3545 7263185 4607 1095057756 149.50 155.00 147.50 148.00 4.00 -2.63% 148.00 223 148.50 9 61.16
2021-03-25 3545 5382430 3544 785647814 148.00 150.50 143.50 144.50 3.50 -2.36% 144.50 39 145.00 28 59.71
2021-03-26 3545 9113380 5963 1415381945 148.00 158.50 148.00 158.50 14.00 9.69% 158.50 3152 0.00 0 65.50
2021-03-29 3545 9884128 6450 1700126087 174.00 174.00 168.50 174.00 15.50 9.78% 174.00 3599 0.00 0 71.90
2021-03-30 3545 13370720 9269 2147483647 173.00 188.00 171.00 183.50 9.50 5.46% 183.50 6 184.00 57 75.83
2021-04-01 3545 61094564 37123 2147483647 184.00 199.00 177.50 199.00 18.00 8.45% 199.00 1372 0.00 0 41.20
2021-04-06 3545 45383490 28150 2147483647 209.00 218.50 207.00 218.50 19.50 9.8% 218.50 265 0.00 0 45.24
2021-04-07 3545 31058068 21860 2147483647 218.00 221.00 212.00 215.00 3.50 -1.6% 215.00 171 215.50 613 44.51
2021-04-08 3545 37734610 25835 2147483647 219.00 236.50 218.00 236.50 21.50 10% 236.50 250 0.00 0 48.96
2021-04-09 3545 60573421 41915 2147483647 237.50 247.50 219.00 225.00 11.50 -4.86% 225.00 2 225.50 11 46.58
2021-04-12 3545 40779291 29471 2147483647 229.00 230.50 202.50 202.50 22.50 -10% 0.00 0 202.50 1597 41.93
2021-04-13 3545 49726670 35956 2147483647 200.00 221.50 196.00 202.50 0.00 0% 202.50 37 203.00 19 41.93
2021-04-14 3545 63963578 42467 2147483647 210.00 214.00 186.00 200.00 2.50 -1.23% 199.50 3 200.00 21 41.41
2021-04-15 3545 57212091 37397 2147483647 210.00 220.00 197.50 220.00 20.00 10% 220.00 775 0.00 0 45.55
2021-04-16 3545 70465916 49493 2147483647 225.00 237.50 220.00 220.50 0.50 0.23% 220.50 95 221.00 53 45.65
2021-04-19 3545 31693921 24118 2147483647 208.00 215.00 198.50 198.50 22.00 -9.98% 0.00 0 198.50 1119 41.10
2021-04-20 3545 57326859 40735 2147483647 197.00 208.00 182.00 182.00 16.50 -8.31% 182.00 630 182.50 17 37.68
2021-04-21 3545 47280301 32544 2147483647 185.00 188.00 167.00 179.00 3.00 -1.65% 179.00 172 179.50 31 37.06
2021-04-22 3545 28338148 18682 2147483647 185.00 189.50 175.00 176.00 3.00 -1.68% 176.00 53 176.50 43 36.44
2021-04-23 3545 31680706 19778 2147483647 177.50 193.50 175.50 193.50 17.50 9.94% 193.50 614 0.00 0 40.06
2021-04-26 3545 33026553 21777 2147483647 196.50 202.50 191.00 196.50 3.00 1.55% 196.50 6 197.00 179 40.68
2021-04-27 3545 30603297 20352 2147483647 202.00 206.00 195.00 195.50 1.00 -0.51% 195.50 104 196.00 22 40.48
2021-04-28 3545 31207120 21085 2147483647 205.00 208.00 198.00 201.00 5.50 2.81% 201.00 108 201.50 54 41.61
2021-04-29 3545 20346005 13367 2147483647 203.00 204.50 195.50 199.00 2.00 -1% 199.00 94 199.50 5 41.20
2021-05-03 3545 28739103 19487 2147483647 200.00 202.00 179.50 179.50 19.50 -9.8% 0.00 0 179.50 638 37.16
2021-05-04 3545 49850610 32736 2147483647 177.50 194.50 168.00 191.50 12.00 6.69% 191.00 33 191.50 26 39.65
2021-05-05 3545 35601294 24364 2147483647 190.50 193.00 172.50 172.50 19.00 -9.92% 172.50 697 173.00 24 35.71
2021-05-06 3545 35822942 24491 2147483647 175.00 181.00 168.00 171.00 1.50 -0.87% 171.00 112 171.50 37 35.40
2021-05-07 3545 34957902 24421 2147483647 176.00 187.00 173.00 183.00 12.00 7.02% 183.00 75 183.50 50 37.89
2021-05-10 3545 40609146 27695 2147483647 193.00 196.00 180.00 180.50 2.50 -1.37% 180.50 102 181.00 15 37.37
2021-05-11 3545 29697683 21458 2147483647 169.00 172.50 162.50 162.50 18.00 -9.97% 0.00 0 162.50 1912 33.64
2021-05-12 3545 79778337 49825 2147483647 164.00 173.00 146.50 161.00 1.50 -0.92% 160.50 9 161.00 22 33.33
2021-05-13 3545 66659557 44748 2147483647 158.00 172.00 153.00 171.00 10.00 6.21% 170.50 19 171.00 257 35.40
2021-05-14 3545 76436718 47464 2147483647 178.00 184.50 161.50 164.50 6.50 -3.8% 164.50 283 165.00 33 19.26
2021-05-17 3545 43899428 27890 2147483647 155.00 164.00 148.50 148.50 16.00 -9.73% 0.00 0 148.50 343 17.39
2021-05-18 3545 34901624 21219 2147483647 155.50 163.00 152.50 163.00 14.50 9.76% 163.00 1556 0.00 0 19.09
2021-05-19 3545 70712244 40860 2147483647 169.50 179.00 166.50 179.00 16.00 9.82% 179.00 5504 0.00 0 20.96
2021-05-20 3545 54132426 35656 2147483647 173.00 179.00 168.00 169.00 10.00 -5.59% 168.50 505 169.00 69 19.79
2021-05-21 3545 34458153 22973 2147483647 175.00 177.00 168.00 176.00 7.00 4.14% 175.50 23 176.00 170 20.61
2021-05-24 3545 75222141 40510 2147483647 172.00 193.50 170.00 190.00 14.00 7.95% 189.50 86 190.00 8 22.25
2021-05-25 3545 94226118 62352 2147483647 194.00 208.00 193.50 199.50 9.50 5% 199.50 69 200.00 177 23.36
2021-05-26 3545 53022622 36532 2147483647 203.00 205.00 192.50 192.50 7.00 -3.51% 192.50 261 193.00 152 22.54
2021-05-27 3545 49313468 32190 2147483647 195.00 203.00 191.00 200.00 7.50 3.9% 199.50 5 200.00 221 23.42
2021-05-28 3545 42126353 28254 2147483647 205.00 207.50 198.00 199.50 0.50 -0.25% 199.50 400 200.00 106 23.36
2021-05-31 3545 53210255 35202 2147483647 203.50 216.50 199.50 211.50 12.00 6.02% 211.00 186 211.50 27 24.77
2021-06-01 3545 65178185 34648 2147483647 225.00 232.50 223.00 232.50 21.00 9.93% 232.50 5464 0.00 0 27.22
2021-06-02 3545 96037048 66796 2147483647 236.00 241.50 215.00 216.00 16.50 -7.1% 216.00 513 216.50 5 25.29
2021-06-03 3545 69537585 49325 2147483647 223.00 233.50 214.50 230.00 14.00 6.48% 230.00 140 230.50 113 26.93
2021-06-04 3545 45620359 31958 2147483647 227.00 236.00 223.00 226.50 3.50 -1.52% 226.50 191 227.00 62 26.52
2021-06-07 3545 59942279 40819 2147483647 231.00 239.50 219.00 238.00 11.50 5.08% 237.50 13 238.00 387 27.87
2021-06-08 3545 57133454 41176 2147483647 238.50 246.50 230.50 230.50 7.50 -3.15% 230.50 342 231.00 94 26.99
2021-06-09 3545 79740825 53560 2147483647 232.00 248.00 229.00 248.00 17.50 7.59% 247.50 37 248.00 299 29.04
2021-06-10 3545 69800848 50276 2147483647 250.50 253.00 238.00 240.00 8.00 -3.23% 240.00 125 240.50 39 28.10
2021-06-11 3545 46214166 33415 2147483647 244.00 250.00 235.50 241.00 1.00 0.42% 241.00 80 241.50 50 28.22
2021-06-15 3545 34478733 22949 2147483647 245.50 248.00 240.00 242.50 1.50 0.62% 242.50 237 243.00 47 28.40
2021-06-16 3545 43679628 33896 2147483647 243.50 245.50 221.50 223.00 19.50 -8.04% 223.00 149 223.50 11 26.11
2021-06-17 3545 29973782 21199 2147483647 220.00 230.00 217.00 228.50 5.50 2.47% 228.50 9 229.00 98 26.76
2021-06-18 3545 23976294 18365 2147483647 230.50 232.50 220.00 222.50 6.00 -2.63% 222.00 123 222.50 13 26.05
2021-06-21 3545 36423844 28048 2147483647 214.00 221.00 207.50 208.00 14.50 -6.52% 208.00 131 208.50 73 24.36
2021-06-22 3545 30865770 21289 2147483647 215.00 218.00 208.00 212.50 4.50 2.16% 212.00 113 212.50 25 24.88
2021-06-23 3545 35036643 26235 2147483647 217.00 228.00 214.00 217.50 5.00 2.35% 217.50 79 218.00 68 25.47
2021-06-24 3545 16462118 11894 2147483647 220.50 223.00 214.00 217.00 0.50 -0.23% 217.00 23 217.50 119 25.41
2021-06-25 3545 15868914 11514 2147483647 221.50 224.00 218.00 220.00 3.00 1.38% 220.00 8 220.50 8 25.76
2021-06-28 3545 29429631 21870 2147483647 224.00 233.00 221.50 233.00 13.00 5.91% 232.50 56 233.00 370 27.28
2021-06-29 3545 28946321 22095 2147483647 235.50 238.50 219.00 219.00 14.00 -6.01% 218.50 245 219.00 7 25.64
2021-06-30 3545 18394983 12972 2147483647 223.00 227.50 220.50 226.00 7.00 3.2% 225.50 3 226.00 196 26.46
2021-07-01 3545 24857067 18079 2147483647 227.00 234.50 222.00 222.00 4.00 -1.77% 222.00 129 222.50 4 26.00
2021-07-02 3545 19399617 14348 2147483647 225.00 231.00 224.00 228.00 6.00 2.7% 228.00 142 228.50 9 26.70
2021-07-05 3545 38023631 27593 2147483647 232.00 244.50 230.00 238.50 10.50 4.61% 238.50 134 239.00 35 27.93
2021-07-06 3545 17512616 13162 2147483647 239.00 240.00 230.00 231.00 7.50 -3.14% 231.00 308 231.50 9 27.05
2021-07-07 3545 14971260 11718 2147483647 232.00 235.50 223.50 224.00 7.00 -3.03% 224.00 207 224.50 11 26.23
2021-07-08 3545 10610973 8081 2147483647 228.00 231.50 224.00 225.00 1.00 0.45% 225.00 123 225.50 13 26.35
2021-07-09 3545 8496560 7386 1887971386 222.00 226.00 220.00 220.50 4.50 -2% 220.50 95 221.00 17 25.82
2021-07-12 3545 8900013 6662 1987156572 227.00 227.50 221.00 221.00 0.50 0.23% 221.00 153 221.50 2 25.88
2021-07-13 3545 15030544 12627 2147483647 223.50 226.00 210.00 210.00 11.00 -4.98% 210.00 259 210.50 21 24.59
2021-07-14 3545 13678961 10759 2147483647 213.00 217.00 204.00 215.50 5.50 2.62% 215.50 5 216.00 57 25.23
2021-07-15 3545 14293604 11290 2147483647 219.00 227.50 214.00 224.50 9.00 4.18% 224.50 76 225.00 57 26.29
2021-07-16 3545 12572672 9005 2147483647 220.50 229.00 218.50 225.50 1.00 0.45% 225.50 41 226.00 12 26.41
2021-07-19 3545 9893538 7264 2147483647 224.50 230.50 223.50 226.00 0.50 0.22% 226.00 47 226.50 3 26.46
2021-07-20 3545 12726178 10594 2147483647 223.50 224.00 213.50 214.00 12.00 -5.31% 214.00 195 214.50 9 25.06
2021-07-21 3545 17306710 11804 2147483647 219.50 226.50 214.50 224.00 10.00 4.67% 224.00 111 224.50 22 26.23
2021-07-22 3545 46704000 24786 2147483647 231.00 246.00 228.00 246.00 22.00 9.82% 246.00 16420 0.00 0 28.81
2021-07-23 3545 96932347 55659 2147483647 256.00 270.50 252.00 270.50 24.50 9.96% 270.50 11515 0.00 0 31.67
2021-07-26 3545 68259752 48527 2147483647 275.00 290.00 274.50 276.00 5.50 2.03% 276.00 344 276.50 39 32.32
2021-07-27 3545 48499460 34405 2147483647 280.00 290.00 271.50 290.00 14.00 5.07% 290.00 142 290.50 86 33.96
2021-07-28 3545 47708891 33876 2147483647 285.00 286.50 261.00 261.00 29.00 -10% 0.00 0 261.00 3179 30.56
2021-07-29 3545 61931143 44971 2147483647 266.00 282.50 248.00 275.00 14.00 5.36% 275.00 188 275.50 11 32.20
2021-07-30 3545 66499080 48041 2147483647 270.00 297.00 267.00 276.50 1.50 0.55% 276.50 17 277.00 31 32.38
2021-08-02 3545 71103095 50762 2147483647 286.00 298.00 279.00 280.00 3.50 1.27% 280.00 62 280.50 12 32.79
2021-08-03 3545 37427394 27826 2147483647 285.00 292.00 278.00 282.50 2.50 0.89% 282.50 73 283.00 64 33.08
2021-08-04 3545 32059104 25344 2147483647 283.50 286.00 272.00 274.00 8.50 -3.01% 274.00 173 274.50 52 32.08
2021-08-05 3545 22728881 19016 2147483647 274.00 274.00 263.50 265.50 8.50 -3.1% 265.50 6 266.00 85 31.09
2021-08-06 3545 21827200 16975 2147483647 266.00 273.50 260.00 269.50 4.00 1.51% 269.50 14 270.00 22 31.56
2021-08-09 3545 20807887 16405 2147483647 267.00 271.50 252.00 252.00 17.50 -6.49% 252.00 192 252.50 16 29.51
2021-08-10 3545 22736136 16940 2147483647 253.00 258.50 248.50 248.50 3.50 -1.39% 248.50 79 249.00 49 29.10
2021-08-11 3545 25760514 19198 2147483647 249.00 251.50 233.00 237.00 11.50 -4.63% 237.00 13 237.50 4 27.75
2021-08-12 3545 14908563 10769 2147483647 241.00 242.00 234.50 236.50 0.50 -0.21% 236.50 71 237.00 10 27.69
2021-08-13 3545 23112830 17443 2147483647 240.00 242.50 224.00 224.00 12.50 -5.29% 224.00 124 224.50 16 26.23
2021-08-16 3545 19321116 13457 2147483647 220.00 229.00 216.50 221.00 3.00 -1.34% 221.00 53 221.50 21 12.61
2021-08-17 3545 19668504 14206 2147483647 224.00 225.00 205.50 207.50 13.50 -6.11% 207.00 101 207.50 50 11.84
2021-08-18 3545 83035512 52538 2147483647 200.00 211.50 187.00 208.00 0.50 0.24% 208.00 153 208.50 24 11.87
2021-08-19 3545 42520988 30751 2147483647 200.00 207.00 189.50 189.50 18.50 -8.89% 189.00 296 190.00 26 10.81
2021-08-20 3545 36687428 25904 2147483647 192.50 199.00 189.00 190.50 1.00 0.53% 190.50 79 191.00 51 10.87
2021-08-23 3545 25566562 18669 2147483647 196.00 206.00 195.00 202.00 11.50 6.04% 202.00 92 202.50 85 11.52
2021-08-24 3545 35449331 25540 2147483647 204.50 206.00 189.50 190.00 12.00 -5.94% 190.00 86 190.50 41 10.84
2021-08-25 3545 35180426 24706 2147483647 187.00 196.50 184.00 193.50 3.50 1.84% 193.50 28 194.00 80 11.04
2021-08-26 3545 17276496 12978 2147483647 195.50 197.00 188.50 190.50 3.00 -1.55% 190.00 135 190.50 16 10.87
2021-08-27 3545 17090568 12578 2147483647 189.00 194.00 186.00 190.50 0.00 0% 190.50 45 191.00 123 10.87
2021-08-30 3545 9819390 7250 1866436476 192.00 193.50 188.50 189.00 1.50 -0.79% 189.00 61 189.50 42 10.78
2021-08-31 3545 26788215 19210 2147483647 191.50 197.50 190.00 191.50 2.50 1.32% 191.50 108 192.00 9 10.92
2021-09-01 3545 19867332 13794 2147483647 191.50 196.50 190.00 195.50 4.00 2.09% 195.50 38 196.00 342 11.15
2021-09-02 3545 20961147 16079 2147483647 195.00 197.00 186.00 186.00 9.50 -4.86% 186.00 105 186.50 49 10.61
2021-09-03 3545 26959694 20032 2147483647 188.00 191.50 177.50 180.50 5.50 -2.96% 180.50 246 181.00 130 10.30
2021-09-06 3545 24298791 16649 2147483647 180.00 180.50 171.50 174.50 6.00 -3.32% 174.00 18 174.50 75 9.95
2021-09-07 3545 17712352 12759 2147483647 177.50 179.50 173.50 176.50 2.00 1.15% 176.50 27 177.00 75 10.07
2021-09-08 3545 15304027 11156 2147483647 175.00 178.00 168.50 169.00 7.50 -4.25% 169.00 16 169.50 21 9.64
2021-09-09 3545 21455218 15325 2147483647 169.50 183.00 169.00 179.50 10.50 6.21% 179.50 59 180.00 100 10.24
2021-09-10 3545 23817295 17339 2147483647 183.00 190.50 179.00 179.00 0.50 -0.28% 179.00 24 179.50 18 10.21
2021-09-13 3545 8912508 6949 1598474928 181.00 184.00 175.00 175.00 4.00 -2.23% 175.00 115 175.50 31 9.98
2021-09-14 3545 5344070 4079 946195780 178.50 179.50 175.00 176.50 1.50 0.86% 176.50 42 177.00 52 10.07
2021-09-15 3545 12155304 10319 2034047430 170.50 172.50 165.00 165.00 0.00 -6.52% 165.00 549 165.50 20 9.41
2021-09-16 3545 7048515 5225 1180146537 166.00 170.00 165.00 165.50 0.50 0.3% 165.50 48 166.00 45 9.44
2021-09-17 3545 6199000 4276 1035863500 166.50 169.50 165.00 169.50 4.00 2.42% 169.00 32 169.50 54 9.67
2021-09-22 3545 8605622 6540 1388575575 163.00 164.00 160.00 160.50 9.00 -5.31% 160.50 67 161.00 11 9.16
2021-09-23 3545 12963524 8893 2075812456 163.00 164.50 156.50 161.00 0.50 0.31% 161.00 6 161.50 45 9.18
2021-09-24 3545 8878493 6219 1459953742 163.50 167.00 162.00 164.00 3.00 1.86% 164.00 114 164.50 85 9.36
2021-09-27 3545 6946694 5377 1165376019 165.00 170.50 164.50 168.00 4.00 2.44% 168.00 6 168.50 26 9.58
2021-09-28 3545 7663387 5768 1267067209 166.50 169.50 162.00 162.00 6.00 -3.57% 162.00 61 162.50 12 9.24
2021-09-29 3545 9327132 7307 1451012915 158.00 160.50 152.50 153.50 8.50 -5.25% 153.00 177 153.50 28 8.76
2021-09-30 3545 11075143 7200 1702051100 154.00 156.50 150.00 155.00 1.50 0.98% 155.00 7 155.50 61 8.84
2021-10-01 3545 15963614 11164 2147483647 153.00 157.00 145.00 148.50 6.50 -4.19% 148.00 12 148.50 18 8.47
2021-10-04 3545 13652381 9802 1966372943 150.00 151.50 139.50 139.50 9.00 -6.06% 139.50 61 140.00 153 7.96
2021-10-05 3545 27502958 21750 2147483647 139.00 153.00 137.00 150.50 11.00 7.89% 150.50 44 151.00 17 8.59
2021-10-06 3545 21678006 16134 2147483647 149.50 150.50 139.50 140.00 10.50 -6.98% 139.50 175 140.00 30 7.99
2021-10-07 3545 12844227 8661 1887355530 143.50 150.00 143.50 147.00 7.00 5% 147.00 211 147.50 26 8.39
2021-10-08 3545 11919728 8941 1744988605 147.50 150.50 142.50 145.00 2.00 -1.36% 145.00 26 145.50 122 8.27
2021-10-12 3545 8742881 6243 1236781925 143.00 145.50 139.00 139.00 6.00 -4.14% 138.50 64 139.00 19 7.93
2021-10-13 3545 12189607 8048 1658969945 140.00 142.00 133.50 134.00 5.00 -3.6% 133.50 177 134.00 13 7.64
2021-10-14 3545 13283540 8438 1828687730 137.50 141.00 133.00 139.00 5.00 3.73% 139.00 73 139.50 63 7.93
2021-10-15 3545 15721698 10790 2147483647 142.00 144.50 139.00 141.00 2.00 1.44% 140.50 78 141.00 31 8.04
2021-10-18 3545 8292540 5783 1173244064 141.00 144.50 138.00 143.00 2.00 1.42% 142.50 127 143.00 100 8.16
2021-10-19 3545 12354849 8170 1797475769 145.00 147.50 143.50 145.50 2.50 1.75% 145.50 152 146.00 20 8.30
2021-10-20 3545 6454307 4486 946080242 146.50 148.00 144.00 147.00 1.50 1.03% 146.50 75 147.00 1 8.39
2021-10-21 3545 30272491 20908 2147483647 149.00 161.50 148.00 151.00 4.00 2.72% 151.00 101 151.50 48 8.61
2021-10-22 3545 12245960 8926 1828036073 151.50 153.00 146.50 148.00 3.00 -1.99% 148.00 34 148.50 54 8.44
2021-10-25 3545 8085056 6197 1187201138 147.00 150.00 143.50 149.00 1.00 0.68% 149.00 47 149.50 151 8.50
2021-10-26 3545 16246245 11937 2147483647 151.00 157.00 150.50 152.50 3.50 2.35% 152.00 166 152.50 12 8.70
2021-10-27 3545 11357702 8575 1780293812 154.00 158.50 154.00 158.50 6.00 3.93% 158.00 37 158.50 261 9.04
2021-10-28 3545 28741721 20610 2147483647 158.50 172.00 158.00 164.00 5.50 3.47% 164.00 137 164.50 60 9.36
2021-10-29 3545 18959202 13179 2147483647 167.00 168.50 160.00 160.00 4.00 -2.44% 160.00 181 160.50 20 9.13
2021-11-01 3545 19750970 15495 2147483647 157.50 158.50 150.00 150.00 10.00 -6.25% 150.00 305 150.50 43 8.56
2021-11-02 3545 12588159 10535 1856282848 151.50 152.50 142.50 144.00 6.00 -4% 143.50 210 144.00 24 8.21
2021-11-03 3545 8223649 6960 1208160467 145.00 149.00 144.00 148.50 4.50 3.13% 148.00 39 148.50 65 8.47
2021-11-04 3545 6339981 5364 922850767 146.50 148.50 143.50 144.50 4.00 -2.69% 144.50 10 145.00 120 8.24
2021-11-05 3545 10658970 8026 1583117479 146.50 151.00 145.50 148.50 4.00 2.77% 148.50 14 149.00 24 8.47
2021-11-08 3545 8058160 6552 1217163818 149.00 152.50 148.50 152.00 3.50 2.36% 152.00 21 152.50 187 8.67
2021-11-09 3545 13460801 9960 2100208195 154.50 159.00 154.00 155.50 3.50 2.3% 155.50 96 156.00 141 8.87
2021-11-10 3545 5611247 4650 860900989 154.50 156.50 152.00 152.50 3.00 -1.93% 152.50 17 153.00 75 8.70
2021-11-11 3545 7139918 5464 1102370349 151.00 157.00 150.50 154.50 2.00 1.31% 154.00 122 155.00 37 8.81
2021-11-12 3545 6079395 4483 944524634 155.00 157.50 153.50 155.00 0.50 0.32% 154.50 102 155.00 3 8.84
2021-11-15 3545 8843153 6798 1399166800 158.00 160.50 156.00 156.50 1.50 0.97% 156.50 62 157.00 74 6.33
2021-11-16 3545 6680249 5787 1049401936 158.00 160.00 155.00 156.00 0.50 -0.32% 155.50 126 156.00 52 6.31
2021-11-17 3545 46303659 27772 2147483647 159.00 171.50 158.00 171.50 15.50 9.94% 171.50 20322 0.00 0 6.94
2021-11-18 3545 72480078 53165 2147483647 173.00 184.00 172.00 173.50 2.00 1.17% 173.50 179 174.00 125 7.02
2021-11-19 3545 25244317 18944 2147483647 178.00 180.00 172.00 172.50 1.00 -0.58% 172.50 74 173.00 48 6.98
2021-11-22 3545 12831661 11964 2147483647 174.00 177.50 173.50 176.50 4.00 2.32% 176.00 21 176.50 135 7.14
2021-11-23 3545 11080190 9267 1895990157 175.00 176.00 168.50 169.00 7.50 -4.25% 169.00 67 169.50 76 6.84
2021-11-24 3545 7947660 6285 1337316877 168.00 171.00 165.50 169.00 0.00 0% 168.50 83 169.00 58 6.84
2021-11-25 3545 5585636 4427 947302304 170.00 172.50 167.50 168.00 1.00 -0.59% 168.00 42 168.50 26 6.80
2021-11-26 3545 8632404 7573 1433351911 166.50 171.50 162.50 162.50 5.50 -3.27% 162.50 55 163.00 23 6.58
2021-11-29 3545 10779044 8851 1713206673 158.00 164.00 152.50 163.50 1.00 0.62% 163.00 24 163.50 14 6.62
2021-11-30 3545 8192932 8507 1370560150 169.50 170.50 165.00 166.00 2.50 1.53% 165.50 97 166.00 1 6.72
2021-12-01 3545 7350541 6116 1235590311 164.00 170.00 163.50 169.50 3.50 2.11% 169.00 157 169.50 32 6.86
2021-12-02 3545 9572036 9505 1622353040 170.00 173.00 166.00 166.50 3.00 -1.77% 166.50 136 167.00 35 6.74
2021-12-03 3545 7603100 5525 1292604481 170.00 171.50 168.00 170.50 4.00 2.4% 170.50 6 171.00 209 6.90
2021-12-06 3545 8440156 6647 1455767269 171.00 174.50 169.50 172.50 2.00 1.17% 172.50 16 173.00 102 6.98
2021-12-07 3545 15346091 12413 2147483647 174.00 179.00 171.00 173.00 0.50 0.29% 172.50 124 173.00 7 7.00
2021-12-08 3545 7563065 6813 1320766766 177.00 178.00 172.50 173.00 0.00 0% 173.00 40 173.50 13 7.00
2021-12-09 3545 6161037 5404 1053365410 174.50 175.00 169.00 169.00 4.00 -2.31% 169.00 191 169.50 17 6.84
2021-12-10 3545 6086277 5074 1009520411 167.00 168.50 163.00 165.50 3.50 -2.07% 165.50 18 166.00 37 6.70
2021-12-13 3545 3260941 2724 543162283 167.00 168.00 165.00 167.00 1.50 0.91% 167.00 68 167.50 7 6.76
2021-12-14 3545 5092261 5721 825962049 165.50 166.00 160.00 160.50 6.50 -3.89% 160.50 26 161.00 17 6.50
2021-12-15 3545 5501670 4009 910559256 160.50 169.00 160.50 167.50 7.00 4.36% 167.00 28 167.50 13 6.78
2021-12-16 3545 13417138 11792 2147483647 171.00 174.00 170.00 173.00 5.50 3.28% 172.50 49 173.00 126 7.00
2021-12-17 3545 7146570 8868 1223400657 172.00 173.50 169.00 170.00 3.00 -1.73% 170.00 142 170.50 14 6.88
2021-12-20 3545 8098595 6782 1397678940 172.00 175.00 170.50 170.50 0.50 0.29% 170.50 110 171.00 13 6.90
2021-12-21 3545 4097509 3092 705402424 172.50 173.00 170.00 172.50 2.00 1.17% 172.50 41 173.00 333 6.98
2021-12-22 3545 4058366 8269 699051682 174.00 174.50 170.50 171.00 1.50 -0.87% 171.00 28 171.50 15 6.92
2021-12-23 3545 2309188 4625 395546205 172.00 173.00 170.50 170.50 0.50 -0.29% 170.50 93 171.00 35 6.90
2021-12-24 3545 5223130 4530 885914370 172.50 173.50 167.00 167.50 3.00 -1.76% 167.50 57 168.00 45 6.78
2021-12-27 3545 6852700 5747 1163836773 168.00 173.00 165.50 173.00 5.50 3.28% 172.50 34 173.00 383 7.00
2021-12-28 3545 8983489 7118 1555226651 175.00 175.50 170.50 171.00 2.00 -1.16% 171.00 24 171.50 16 6.92
2021-12-29 3545 2407680 2385 413192748 171.50 173.00 170.50 171.00 0.00 0% 171.00 143 171.50 4 6.92
2021-12-30 3545 2492553 2964 428290120 172.50 173.00 171.00 171.50 0.50 0.29% 171.50 65 172.00 33 6.94