祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　1625.00
0
0%		1715.00
90
5.54%		 1745.00
30
1.75%		1835.00
90
5.16%		 　1885.00
50
2.72%		1860.00
-25
-1.33%		1915.00
55
2.96%		1840.00
-75
-3.92%		1785.00
-55
-2.99%		 　1730.00
-55
-3.08%		1765.00
35
2.02%		1715.00
-50
-2.83%		1750.00
35
2.04%		1855.00
105
6%		 　1785.00
-70
-3.77%		1845.00
60
3.36%		1945.00
100
5.42%		1895.00
-50
-2.57%		1905.00
10
0.53%		 1825.2
2 月　2045.00
140
7.35%		2025.00
-20
-0.98%		1935.00
-90
-4.44%		 　　　　　　　　　　　1910.00
-25
-1.29%		1855.00
-55
-2.88%		1755.00
-100
-5.39%		 　　1700.00
-55
-3.13%		 1745.00
45
2.65%		 1790.29
3 月　1685.00
-60
-3.44%		1730.00
45
2.67%		1720.00
-10
-0.58%		1675.00
-45
-2.62%		 　1690.00
15
0.9%		1595.00
-95
-5.62%		1620.00
25
1.57%		1540.00
-80
-4.94%		1535.00
-5
-0.32%		 　1545.00
10
0.65%		1570.00
25
1.62%		1560.00
-10
-0.64%		1555.00
-5
-0.32%		1465.00
-90
-5.79%		 　1495.00
30
2.05%		1505.00
10
0.67%		1505.00
0
0%		1500.00
-5
-0.33%		1540.00
40
2.67%		 　1505.00
-35
-2.27%		1515.00
10
0.66%		 1567.88
4 月1480.00
-35
-2.31%		 　　　1500.00
20
1.35%		1490.00
-10
-0.67%		1490.00
0
0%		1345.00
-145
-9.73%		 　1245.00
-100
-7.43%		1215.00
-30
-2.41%		1210.00
-5
-0.41%		1215.00
5
0.41%		1290.00
75
6.17%		 　1190.00
-100
-7.75%		1175.00
-15
-1.26%		1130.00
-45
-3.83%		1090.00
-40
-3.54%		1090.00
0
0%		 　1150.00
60
5.5%		1130.00
-20
-1.74%		1240.00
110
9.73%		1180.00
-60
-4.84%		 1246.8
5 月　　1115.00
-65
-5.51%		1045.00
-70
-6.28%		1015.00
-30
-2.87%		1055.00
40
3.94%		1075.00
20
1.9%		 　1035.00
-40
-3.72%		994.00
-41
-3.96%		1090.00
96
9.66%		1000.00
-90
-8.26%		1100.00
100
10%		 　1180.00
80
7.27%		1285.00
105
8.9%		1225.00
-60
-4.67%		1245.00
20
1.63%		1280.00
35
2.81%		 　1340.00
60
4.69%		1355.00
15
1.12%		1465.00
110
8.12%		1455.00
-10
-0.68%		1440.00
-15
-1.03%		 1510.00
70
4.86%		1226.12
6 月1485.00
-25
-1.66%		1395.00
-90
-6.06%		1430.00
35
2.51%		1435.00
5
0.35%		 　1395.00
-40
-2.79%		1410.00
15
1.08%		1410.00
0
0%		1435.00
25
1.77%		1500.00
65
4.53%		 　　1550.00
50
3.33%		1500.00
-50
-3.23%		1505.00
5
0.33%		1475.00
-30
-1.99%		 　1450.00
-25
-1.69%		1415.00
-35
-2.41%		1405.00
-10
-0.71%		1435.00
30
2.14%		1410.00
-25
-1.74%		 　1350.00
-60
-4.26%		1330.00
-20
-1.48%		1345.00
15
1.13%		 1430.19
7 月1375.00
30
2.23%		1450.00
75
5.45%		 　1465.00
15
1.03%		1455.00
-10
-0.68%		1440.00
-15
-1.03%		1475.00
35
2.43%		1445.00
-30
-2.03%		 　1585.00
140
9.69%		1740.00
155
9.78%		1820.00
80
4.6%		1785.00
-35
-1.92%		1855.00
70
3.92%		 　1870.00
15
0.81%		1860.00
-10
-0.53%		1860.00
0
0%		1850.00
-10
-0.54%		1880.00
30
1.62%		 　1900.00
20
1.06%		1860.00
-40
-2.11%		1915.00
55
2.96%		2105.00
190
9.92%		1955.00
-150
-7.13%		 1732.22
8 月　2005.00
50
2.56%		2205.00
200
9.98%		2100.00
-105
-4.76%		2070.00
-30
-1.43%		2040.00
-30
-1.45%		 　1910.00
-130
-6.37%		1895.00
-15
-0.79%		1835.00
-60
-3.17%		1975.00
140
7.63%		1900.00
-75
-3.8%		 　1930.00
30
1.58%		1800.00
-130
-6.74%		1830.00
30
1.67%		1785.00
-45
-2.46%		1850.00
65
3.64%		 　1875.00
25
1.35%		1900.00
25
1.33%		1955.00
55
2.89%		1830.00
-125
-6.39%		1860.00
30
1.64%		 　2035.00
175
9.41%		2075.00
40
1.97%		1938.85
9 月2260.00
185
8.92%		2285.00
25
1.11%		2285.00
0
0%		 　2205.00
-80
-3.5%		2165.00
-40
-1.81%		2135.00
-30
-1.39%		2280.00
145
6.79%		2365.00
85
3.73%		 　2130.00
-235
-9.94%		2100.00
-30
-1.41%		2065.00
-35
-1.67%		1960.00
-105
-5.08%		2015.00
55
2.81%		 　　　1995.00
-20
-0.99%		1930.00
-65
-3.26%		1875.00
-55
-2.85%		 　1830.00
-45
-2.4%		1775.00
-55
-3.01%		1735.00
-40
-2.25%		1670.00
-65
-3.75%		 2037
10 月1705.00
35
2.1%		 　1690.00
-15
-0.88%		1660.00
-30
-1.78%		1575.00
-85
-5.12%		1565.00
-10
-0.63%		1565.00
0
0%		 　　1525.00
-40
-2.56%		1480.00
-45
-2.95%		1515.00
35
2.36%		1515.00
0
0%		 　1545.00
30
1.98%		1620.00
75
4.85%		1750.00
130
8.02%		1655.00
-95
-5.43%		1680.00
25
1.51%		 　1620.00
-60
-3.57%		1665.00
45
2.78%		1690.00
25
1.5%		1650.00
-40
-2.37%		1625.00
-25
-1.52%		 1615.96
11 月1670.00
45
2.77%		1640.00
-30
-1.8%		1640.00
0
0%		1660.00
20
1.22%		1605.00
-55
-3.31%		 　1635.00
30
1.87%		1705.00
70
4.28%		1785.00
80
4.69%		1645.00
-140
-7.84%		1660.00
15
0.91%		 　1755.00
95
5.72%		1780.00
25
1.42%		1810.00
30
1.69%		1845.00
35
1.93%		1900.00
55
2.98%		 　1980.00
80
4.21%		1955.00
-25
-1.26%		1915.00
-40
-2.05%		1810.00
-105
-5.48%		1850.00
40
2.21%		 　1855.00
5
0.27%		1945.00
90
4.85%		 1787.78
12 月2000.00
55
2.83%		2015.00
15
0.75%		2000.00
-15
-0.74%		 　2015.00
15
0.75%		1900.00
-115
-5.71%		1865.00
-35
-1.84%		1865.00
0
0%		1895.00
30
1.61%		 　1885.00
-10
-0.53%		1785.00
-100
-5.31%		1805.00
20
1.12%		1875.00
70
3.88%		1815.00
-60
-3.2%		 　1745.00
-70
-3.86%		1765.00
20
1.15%		1795.00
30
1.7%		1790.00
-5
-0.28%		1795.00
5
0.28%		 　1810.00
15
0.84%		1840.00
30
1.66%		1790.00
-50
-2.72%		1820.00
30
1.68%		　1858.65

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:2365.00最低價:994.00平均價:1668.14,灰色底表示週末,漲148天(7861)元,跌143天(-7681)元,平盤11天
10%=8,9%=4,8%=3,7%=6,6%=7,5%=13,4%=8,3%=24,2%=37,1%=32,0%=17,-0%=3,-1%=4,-2%=4,-3%=5,-4%=10,-5%=11,-6%=19,-7%=27,-8%=30,-9%=30,

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 5269 877973 930 1412825110 1580.00 1635.00 1565.00 1625.00 55.00 0% 1625.00 19 1630.00 23 46.19
2021-01-05 5269 1351834 1498 2147483647 1650.00 1715.00 1635.00 1715.00 90.00 5.54% 1705.00 2 1715.00 7 48.75
2021-01-07 5269 668076 798 1154033450 1720.00 1755.00 1695.00 1745.00 40.00 1.75% 1740.00 4 1745.00 2 49.60
2021-01-08 5269 1380620 1646 2147483647 1760.00 1880.00 1760.00 1835.00 90.00 5.16% 1830.00 9 1835.00 19 52.16
2021-01-11 5269 960128 1205 1784506485 1855.00 1910.00 1785.00 1885.00 50.00 2.72% 1885.00 32 1890.00 26 53.58
2021-01-12 5269 806688 1023 1520298375 1910.00 1945.00 1855.00 1860.00 25.00 -1.33% 1860.00 11 1865.00 4 52.87
2021-01-13 5269 1097666 1278 2110517915 1885.00 1965.00 1865.00 1915.00 55.00 2.96% 1910.00 6 1920.00 3 54.43
2021-01-14 5269 808145 1078 1504743355 1880.00 1920.00 1835.00 1840.00 75.00 -3.92% 1840.00 29 1845.00 4 52.30
2021-01-15 5269 854439 1085 1554125105 1870.00 1890.00 1770.00 1785.00 55.00 -2.99% 1785.00 8 1790.00 3 50.74
2021-01-18 5269 773286 1017 1337641770 1760.00 1775.00 1710.00 1730.00 55.00 -3.08% 1725.00 11 1730.00 26 49.18
2021-01-19 5269 543685 667 951232850 1750.00 1765.00 1720.00 1765.00 35.00 2.02% 1760.00 1 1765.00 9 50.17
2021-01-20 5269 630943 749 1089276225 1765.00 1775.00 1700.00 1715.00 50.00 -2.83% 1715.00 9 1725.00 3 48.75
2021-01-21 5269 632836 706 1112240580 1730.00 1790.00 1730.00 1750.00 35.00 2.04% 1750.00 2 1755.00 9 49.74
2021-01-22 5269 1447313 1618 2147483647 1750.00 1895.00 1750.00 1855.00 105.00 6% 1850.00 84 1855.00 10 52.73
2021-01-25 5269 518138 686 935126230 1880.00 1880.00 1775.00 1785.00 70.00 -3.77% 1785.00 12 1790.00 1 50.74
2021-01-26 5269 1520893 1758 2147483647 1790.00 1910.00 1790.00 1845.00 60.00 3.36% 1840.00 15 1845.00 25 52.44
2021-01-27 5269 1823341 2095 2147483647 1820.00 1960.00 1805.00 1945.00 100.00 5.42% 1940.00 22 1945.00 7 55.29
2021-01-28 5269 1260092 1334 2147483647 1880.00 1970.00 1875.00 1895.00 50.00 -2.57% 1895.00 17 1900.00 4 53.87
2021-01-29 5269 902833 1034 1736547405 1950.00 1965.00 1895.00 1905.00 10.00 0.53% 1900.00 5 1915.00 10 54.15
2021-02-02 5269 1704947 2024 2147483647 2020.00 2140.00 1980.00 2045.00 65.00 7.35% 2040.00 1 2045.00 4 58.13
2021-02-03 5269 894123 1120 1841172935 2070.00 2110.00 2010.00 2025.00 20.00 -0.98% 2025.00 2 2030.00 6 57.56
2021-02-04 5269 549828 891 1083240745 2015.00 2015.00 1925.00 1935.00 90.00 -4.44% 1935.00 22 1940.00 7 55.00
2021-02-17 5269 912263 1238 1769427360 2000.00 2005.00 1910.00 1910.00 45.00 -1.29% 1910.00 8 1920.00 3 54.29
2021-02-18 5269 1029977 1595 1924655135 1935.00 1935.00 1840.00 1855.00 55.00 -2.88% 1855.00 9 1860.00 6 52.73
2021-02-19 5269 1586297 2271 2147483647 1820.00 1855.00 1735.00 1755.00 100.00 -5.39% 1755.00 10 1760.00 3 49.89
2021-02-23 5269 1742392 3122 2147483647 1735.00 1735.00 1640.00 1700.00 45.00 -3.13% 1695.00 6 1700.00 10 48.32
2021-02-25 5269 1254561 1726 2147483647 1705.00 1750.00 1695.00 1745.00 80.00 2.65% 1740.00 14 1745.00 6 49.60
2021-03-02 5269 763260 1166 1325435335 1750.00 1765.00 1685.00 1685.00 15.00 -3.44% 1685.00 23 1700.00 2 47.90
2021-03-03 5269 493181 711 842108970 1705.00 1740.00 1650.00 1730.00 45.00 2.67% 1725.00 4 1730.00 2 49.18
2021-03-04 5269 802109 903 1370215375 1705.00 1735.00 1680.00 1720.00 10.00 -0.58% 1720.00 2 1725.00 3 48.89
2021-03-05 5269 693108 922 1166992160 1680.00 1705.00 1670.00 1675.00 45.00 -2.62% 1675.00 21 1680.00 8 47.61
2021-03-08 5269 516992 663 879253365 1700.00 1725.00 1675.00 1690.00 15.00 0.9% 1690.00 86 1695.00 1 48.04
2021-03-09 5269 1266109 1974 2037799140 1670.00 1700.00 1565.00 1595.00 95.00 -5.62% 1595.00 4 1610.00 6 45.34
2021-03-10 5269 872389 1112 1428958060 1640.00 1675.00 1610.00 1620.00 25.00 1.57% 1620.00 6 1625.00 4 46.05
2021-03-11 5269 1748711 2697 2147483647 1570.00 1570.00 1480.00 1540.00 80.00 -4.94% 1540.00 21 1545.00 1 43.77
2021-03-12 5269 598964 1177 930187565 1570.00 1590.00 1525.00 1535.00 5.00 -0.32% 1535.00 7 1545.00 2 43.63
2021-03-15 5269 510861 631 791363455 1560.00 1575.00 1540.00 1545.00 10.00 0.65% 1545.00 6 1550.00 1 43.92
2021-03-16 5269 544253 801 853374780 1555.00 1590.00 1540.00 1570.00 25.00 1.62% 1570.00 4 1575.00 10 44.63
2021-03-17 5269 632977 841 997881205 1560.00 1595.00 1560.00 1560.00 10.00 -0.64% 1560.00 20 1565.00 9 44.34
2021-03-18 5269 538528 704 847350700 1580.00 1590.00 1555.00 1555.00 5.00 -0.32% 1555.00 5 1560.00 9 36.76
2021-03-19 5269 1087940 2169 1618072935 1530.00 1530.00 1465.00 1465.00 90.00 -5.79% 1465.00 13 1470.00 1 34.63
2021-03-22 5269 578654 832 856685610 1455.00 1500.00 1445.00 1495.00 30.00 2.05% 1490.00 28 1495.00 1 35.34
2021-03-23 5269 578611 827 883364225 1510.00 1560.00 1500.00 1505.00 10.00 0.67% 1505.00 7 1510.00 1 35.58
2021-03-24 5269 522902 734 778419680 1495.00 1505.00 1470.00 1505.00 0.00 0% 1500.00 5 1505.00 7 35.58
2021-03-25 5269 348351 529 527563170 1515.00 1535.00 1500.00 1500.00 5.00 -0.33% 1500.00 12 1505.00 1 35.46
2021-03-26 5269 422758 660 648334690 1515.00 1550.00 1505.00 1540.00 40.00 2.67% 1535.00 9 1540.00 2 36.41
2021-03-29 5269 446065 897 679582355 1560.00 1565.00 1500.00 1505.00 35.00 -2.27% 1505.00 19 1510.00 2 35.58
2021-03-30 5269 358557 512 546258830 1520.00 1545.00 1500.00 1515.00 10.00 0.66% 1515.00 2 1520.00 9 35.82
2021-04-01 5269 398243 761 594518730 1510.00 1515.00 1475.00 1480.00 10.00 -2.31% 1480.00 4 1485.00 2 34.99
2021-04-06 5269 285672 559 429099710 1495.00 1520.00 1480.00 1500.00 20.00 1.35% 1500.00 2 1505.00 3 35.46
2021-04-07 5269 294736 502 442655645 1515.00 1530.00 1485.00 1490.00 10.00 -0.67% 1490.00 5 1495.00 1 35.22
2021-04-08 5269 319103 559 476970610 1495.00 1510.00 1470.00 1490.00 0.00 0% 1490.00 7 1500.00 17 35.22
2021-04-09 5269 765787 2229 1031551310 1345.00 1370.00 1345.00 1345.00 145.00 -9.73% 0.00 0 1345.00 545 31.80
2021-04-12 5269 1861632 2726 2147483647 1215.00 1340.00 1215.00 1245.00 100.00 -7.43% 1240.00 10 1245.00 26 29.43
2021-04-13 5269 1120929 1978 1385149420 1250.00 1280.00 1205.00 1215.00 30.00 -2.41% 1210.00 12 1215.00 5 28.72
2021-04-14 5269 942635 1329 1149293140 1225.00 1250.00 1195.00 1210.00 5.00 -0.41% 1210.00 10 1220.00 1 28.61
2021-04-15 5269 1252751 1623 1512112795 1250.00 1250.00 1175.00 1215.00 5.00 0.41% 1210.00 26 1215.00 1 28.72
2021-04-16 5269 1313576 1790 1667188555 1235.00 1290.00 1220.00 1290.00 75.00 6.17% 1285.00 7 1290.00 14 30.50
2021-04-19 5269 978446 1726 1196975235 1300.00 1300.00 1190.00 1190.00 100.00 -7.75% 1190.00 14 1195.00 1 28.13
2021-04-20 5269 1129291 1722 1333089105 1200.00 1200.00 1150.00 1175.00 15.00 -1.26% 1175.00 4 1180.00 16 27.78
2021-04-21 5269 1315894 2082 1500412325 1170.00 1175.00 1125.00 1130.00 45.00 -3.83% 1130.00 14 1135.00 13 26.71
2021-04-22 5269 1030383 1787 1153450735 1150.00 1155.00 1090.00 1090.00 40.00 -3.54% 1090.00 1 1100.00 33 25.77
2021-04-23 5269 1037889 1287 1139577295 1080.00 1120.00 1065.00 1090.00 0.00 0% 1085.00 47 1090.00 4 25.77
2021-04-26 5269 1307477 1593 1475132080 1115.00 1150.00 1095.00 1150.00 60.00 5.5% 1145.00 27 1150.00 10 27.19
2021-04-27 5269 1764075 2144 2012410675 1150.00 1190.00 1085.00 1130.00 20.00 -1.74% 1130.00 18 1135.00 2 26.71
2021-04-28 5269 1492562 1789 1810312380 1160.00 1240.00 1155.00 1240.00 110.00 9.73% 1240.00 1023 0.00 0 29.31
2021-04-29 5269 2874595 3208 2147483647 1300.00 1310.00 1170.00 1180.00 60.00 -4.84% 1180.00 30 1185.00 3 27.90
2021-05-03 5269 806082 1375 924978390 1195.00 1210.00 1110.00 1115.00 65.00 -5.51% 1110.00 24 1115.00 3 26.36
2021-05-04 5269 1089598 1780 1150645710 1120.00 1125.00 1020.00 1045.00 70.00 -6.28% 1040.00 14 1045.00 1 24.70
2021-05-05 5269 837862 1220 869289780 1050.00 1080.00 1010.00 1015.00 30.00 -2.87% 1015.00 26 1020.00 7 24.00
2021-05-06 5269 686101 882 721438450 1030.00 1080.00 1015.00 1055.00 40.00 3.94% 1050.00 5 1055.00 6 24.94
2021-05-07 5269 569076 850 613636295 1070.00 1105.00 1050.00 1075.00 20.00 1.9% 1070.00 24 1080.00 1 25.41
2021-05-10 5269 372310 649 390685360 1075.00 1085.00 1035.00 1035.00 40.00 -3.72% 1035.00 11 1040.00 1 24.47
2021-05-11 5269 1339828 2037 1317737570 1015.00 1040.00 955.00 994.00 41.00 -3.96% 990.00 2 994.00 10 23.50
2021-05-12 5269 2326329 2725 2147483647 1000.00 1090.00 964.00 1090.00 96.00 9.66% 1090.00 281 0.00 0 25.77
2021-05-13 5269 2267811 2653 2147483647 1050.00 1080.00 981.00 1000.00 90.00 -8.26% 995.00 2 1000.00 2 21.98
2021-05-14 5269 793879 1038 869990085 1095.00 1100.00 1075.00 1100.00 100.00 10% 1100.00 837 0.00 0 24.18
2021-05-17 5269 2615655 2819 2147483647 1060.00 1210.00 1060.00 1180.00 80.00 7.27% 1175.00 13 1180.00 7 25.93
2021-05-18 5269 1912569 2346 2147483647 1180.00 1285.00 1130.00 1285.00 105.00 8.9% 1280.00 1 1285.00 10 28.24
2021-05-19 5269 1346040 1785 1684686580 1265.00 1300.00 1210.00 1225.00 60.00 -4.67% 1225.00 1 1230.00 8 26.92
2021-05-20 5269 1223834 1548 1553866075 1215.00 1300.00 1215.00 1245.00 20.00 1.63% 1245.00 8 1250.00 12 27.36
2021-05-21 5269 1086060 1317 1395392630 1295.00 1320.00 1255.00 1280.00 35.00 2.81% 1275.00 4 1280.00 15 28.13
2021-05-24 5269 813480 1293 1070242255 1275.00 1340.00 1260.00 1340.00 60.00 4.69% 1335.00 9 1340.00 2 29.45
2021-05-25 5269 1288935 1733 1739110110 1310.00 1400.00 1290.00 1355.00 15.00 1.12% 1355.00 9 1360.00 6 29.78
2021-05-26 5269 1568602 2281 2147483647 1370.00 1490.00 1370.00 1465.00 110.00 8.12% 1460.00 1 1465.00 2 32.20
2021-05-27 5269 1083415 1461 1557324230 1440.00 1465.00 1400.00 1455.00 10.00 -0.68% 1445.00 1 1455.00 6 31.98
2021-05-28 5269 1788878 2432 2147483647 1435.00 1555.00 1435.00 1440.00 15.00 -1.03% 1440.00 5 1445.00 6 31.65
2021-05-31 5269 961508 1368 1440997940 1470.00 1530.00 1465.00 1510.00 70.00 4.86% 1510.00 5 1515.00 2 33.19
2021-06-01 5269 630583 985 950583150 1525.00 1540.00 1470.00 1485.00 25.00 -1.66% 1485.00 1 1490.00 1 32.64
2021-06-02 5269 1177070 2029 1682307595 1505.00 1520.00 1395.00 1395.00 90.00 -6.06% 1395.00 15 1400.00 4 30.66
2021-06-03 5269 543454 751 779197085 1420.00 1455.00 1415.00 1430.00 35.00 2.51% 1425.00 14 1430.00 17 31.43
2021-06-04 5269 625332 956 881709395 1420.00 1445.00 1365.00 1435.00 5.00 0.35% 1430.00 2 1435.00 5 31.54
2021-06-07 5269 689382 966 960381335 1435.00 1435.00 1365.00 1395.00 40.00 -2.79% 1395.00 6 1400.00 6 30.66
2021-06-08 5269 536067 721 768182355 1440.00 1460.00 1410.00 1410.00 15.00 1.08% 1410.00 5 1415.00 3 30.99
2021-06-09 5269 294425 410 417082745 1440.00 1445.00 1400.00 1410.00 0.00 0% 1405.00 3 1410.00 3 30.99
2021-06-10 5269 381302 558 549642125 1435.00 1460.00 1420.00 1435.00 25.00 1.77% 1430.00 7 1440.00 3 31.54
2021-06-11 5269 1445282 2160 2147483647 1465.00 1570.00 1465.00 1500.00 65.00 4.53% 1500.00 24 1505.00 13 32.97
2021-06-15 5269 535174 970 826060385 1530.00 1560.00 1520.00 1550.00 50.00 3.33% 1545.00 1 1550.00 6 34.07
2021-06-16 5269 338419 685 511755525 1535.00 1535.00 1500.00 1500.00 50.00 -3.23% 1500.00 23 1505.00 4 32.97
2021-06-17 5269 367699 563 547286240 1480.00 1515.00 1455.00 1505.00 5.00 0.33% 1505.00 3 1510.00 4 33.08
2021-06-18 5269 688258 980 1041342470 1530.00 1570.00 1475.00 1475.00 30.00 -1.99% 1475.00 6 1480.00 1 32.42
2021-06-21 5269 376691 640 553613855 1460.00 1500.00 1450.00 1450.00 25.00 -1.69% 1450.00 5 1455.00 2 31.87
2021-06-22 5269 503061 873 721479815 1475.00 1495.00 1405.00 1415.00 35.00 -2.41% 1410.00 10 1415.00 2 31.10
2021-06-23 5269 712150 950 1006513110 1415.00 1450.00 1380.00 1405.00 10.00 -0.71% 1400.00 7 1410.00 2 30.88
2021-06-24 5269 323559 440 460230000 1425.00 1435.00 1400.00 1435.00 30.00 2.14% 1430.00 2 1435.00 7 31.54
2021-06-25 5269 227803 360 325442435 1455.00 1455.00 1410.00 1410.00 25.00 -1.74% 1410.00 12 1420.00 2 30.99
2021-06-28 5269 1013797 1893 1361079340 1410.00 1410.00 1310.00 1350.00 60.00 -4.26% 1340.00 2 1350.00 2 29.67
2021-06-29 5269 460575 680 619746550 1380.00 1380.00 1325.00 1330.00 20.00 -1.48% 1330.00 1 1335.00 2 29.23
2021-06-30 5269 288413 459 385888000 1340.00 1350.00 1325.00 1345.00 15.00 1.13% 1340.00 4 1350.00 18 29.56
2021-07-01 5269 349406 546 477339440 1360.00 1390.00 1345.00 1375.00 30.00 2.23% 1370.00 6 1380.00 1 30.22
2021-07-02 5269 950663 1358 1372482070 1380.00 1505.00 1365.00 1450.00 75.00 5.45% 1450.00 16 1455.00 2 31.87
2021-07-05 5269 359081 522 530245940 1465.00 1505.00 1450.00 1465.00 15.00 1.03% 1465.00 4 1470.00 2 32.20
2021-07-06 5269 272808 419 401760075 1475.00 1505.00 1455.00 1455.00 10.00 -0.68% 1455.00 5 1465.00 1 31.98
2021-07-07 5269 406073 612 593440070 1465.00 1500.00 1435.00 1440.00 15.00 -1.03% 1435.00 8 1440.00 1 31.65
2021-07-08 5269 319982 482 466470145 1430.00 1480.00 1420.00 1475.00 35.00 2.43% 1470.00 1 1475.00 2 32.42
2021-07-09 5269 430906 654 633087590 1475.00 1505.00 1445.00 1445.00 30.00 -2.03% 1445.00 5 1455.00 8 31.76
2021-07-12 5269 1456654 2374 2147483647 1485.00 1585.00 1470.00 1585.00 140.00 9.69% 1585.00 460 0.00 0 34.84
2021-07-13 5269 3557774 3418 2147483647 1610.00 1740.00 1605.00 1740.00 155.00 9.78% 1740.00 139 0.00 0 38.24
2021-07-14 5269 1999791 2985 2147483647 1765.00 1875.00 1710.00 1820.00 80.00 4.6% 1820.00 19 1825.00 14 40.00
2021-07-15 5269 1577713 2180 2147483647 1790.00 1895.00 1735.00 1785.00 35.00 -1.92% 1785.00 10 1790.00 1 39.23
2021-07-16 5269 911460 1339 1664886940 1750.00 1860.00 1750.00 1855.00 70.00 3.92% 1845.00 6 1860.00 49 40.77
2021-07-19 5269 856178 1178 1590875790 1870.00 1905.00 1810.00 1870.00 15.00 0.81% 1870.00 2 1875.00 3 41.10
2021-07-20 5269 862369 1193 1624038940 1850.00 1925.00 1850.00 1860.00 10.00 -0.53% 1855.00 5 1860.00 2 40.88
2021-07-21 5269 778502 1144 1471710295 1900.00 1920.00 1845.00 1860.00 0.00 0% 1860.00 5 1865.00 3 40.88
2021-07-22 5269 512000 486 965525000 1900.00 1930.00 1850.00 1850.00 10.00 -0.54% 1850.00 19 1865.00 3 40.66
2021-07-23 5269 414264 670 769203090 1870.00 1890.00 1820.00 1880.00 30.00 1.62% 1870.00 3 1880.00 4 41.32
2021-07-26 5269 832622 1388 1602924930 1875.00 1980.00 1875.00 1900.00 20.00 1.06% 1895.00 1 1900.00 3 41.76
2021-07-27 5269 583390 859 1089271655 1925.00 1935.00 1825.00 1860.00 40.00 -2.11% 1850.00 1 1860.00 1 40.88
2021-07-28 5269 892328 1431 1670695295 1860.00 1925.00 1780.00 1915.00 55.00 2.96% 1910.00 5 1920.00 9 42.09
2021-07-29 5269 1969907 2301 2147483647 2000.00 2105.00 2000.00 2105.00 190.00 9.92% 2105.00 400 0.00 0 46.26
2021-07-30 5269 1114133 1663 2147483647 2085.00 2125.00 1955.00 1955.00 150.00 -7.13% 1955.00 13 1965.00 5 42.97
2021-08-02 5269 721888 922 1442598720 1995.00 2045.00 1940.00 2005.00 50.00 2.56% 2005.00 7 2010.00 1 44.07
2021-08-03 5269 1188155 1832 2147483647 2055.00 2205.00 2020.00 2205.00 200.00 9.98% 2205.00 1264 0.00 0 48.46
2021-08-04 5269 1317863 1836 2147483647 2215.00 2280.00 2045.00 2100.00 105.00 -4.76% 2095.00 1 2105.00 1 46.15
2021-08-05 5269 552769 873 1154403905 2150.00 2160.00 2035.00 2070.00 30.00 -1.43% 2070.00 3 2075.00 4 45.49
2021-08-06 5269 336732 561 688887345 2080.00 2080.00 2020.00 2040.00 30.00 -1.45% 2040.00 3 2050.00 4 44.84
2021-08-09 5269 972992 1604 1879896115 2005.00 2005.00 1875.00 1910.00 130.00 -6.37% 1905.00 15 1910.00 1 41.98
2021-08-10 5269 896962 1090 1719272365 1920.00 1985.00 1845.00 1895.00 15.00 -0.79% 1890.00 6 1910.00 2 41.65
2021-08-11 5269 1113205 1481 2067748425 1920.00 1935.00 1810.00 1835.00 60.00 -3.17% 1835.00 5 1840.00 8 40.33
2021-08-12 5269 892951 1206 1722243350 1870.00 1990.00 1850.00 1975.00 140.00 7.63% 1965.00 3 1980.00 8 44.25
2021-08-13 5269 678357 908 1306645005 1960.00 1990.00 1890.00 1900.00 75.00 -3.8% 1895.00 18 1900.00 2 42.57
2021-08-16 5269 649742 837 1237268800 1920.00 1940.00 1855.00 1930.00 30.00 1.58% 1925.00 6 1930.00 5 43.24
2021-08-17 5269 841189 1215 1555165175 1920.00 1950.00 1790.00 1800.00 130.00 -6.74% 1800.00 6 1805.00 2 40.33
2021-08-18 5269 1040424 1221 1880636495 1790.00 1855.00 1740.00 1830.00 30.00 1.67% 1830.00 2 1835.00 14 41.00
2021-08-19 5269 489504 707 885638590 1815.00 1865.00 1785.00 1785.00 45.00 -2.46% 1785.00 1 1790.00 4 40.00
2021-08-20 5269 507103 641 936265125 1820.00 1885.00 1810.00 1850.00 65.00 3.64% 1835.00 5 1850.00 5 41.45
2021-08-23 5269 380430 513 719244650 1885.00 1920.00 1865.00 1875.00 25.00 1.35% 1875.00 7 1885.00 4 42.01
2021-08-24 5269 616457 812 1195385510 1905.00 1985.00 1900.00 1900.00 25.00 1.33% 1900.00 21 1915.00 1 42.57
2021-08-25 5269 344543 485 671629865 1935.00 1975.00 1910.00 1955.00 55.00 2.89% 1950.00 2 1955.00 7 43.80
2021-08-26 5269 643859 1017 1204474995 1935.00 1935.00 1820.00 1830.00 0.00 -6.39% 1825.00 15 1835.00 1 41.00
2021-08-27 5269 180850 287 337041595 1840.00 1885.00 1840.00 1860.00 30.00 1.64% 1855.00 6 1865.00 7 41.68
2021-08-30 5269 836673 1338 1664036085 1890.00 2045.00 1875.00 2035.00 175.00 9.41% 2035.00 2 2045.00 53 45.60
2021-08-31 5269 1076616 1453 2147483647 2000.00 2120.00 1990.00 2075.00 40.00 1.97% 2075.00 1 2080.00 12 46.49
2021-09-01 5269 1165883 1689 2147483647 2055.00 2280.00 2055.00 2260.00 185.00 8.92% 2250.00 1 2280.00 88 50.64
2021-09-02 5269 1586772 2251 2147483647 2290.00 2455.00 2235.00 2285.00 25.00 1.11% 2280.00 1 2285.00 7 51.20
2021-09-03 5269 1265857 1579 2147483647 2365.00 2430.00 2245.00 2285.00 0.00 0% 2285.00 1 2290.00 7 51.20
2021-09-06 5269 836567 1218 1883112675 2325.00 2375.00 2195.00 2205.00 80.00 -3.5% 2205.00 13 2210.00 1 49.41
2021-09-07 5269 902246 1174 1947684460 2220.00 2260.00 2105.00 2165.00 40.00 -1.81% 2165.00 1 2170.00 3 48.51
2021-09-08 5269 833626 992 1800426655 2180.00 2205.00 2110.00 2135.00 30.00 -1.39% 2135.00 5 2140.00 5 47.84
2021-09-09 5269 1006230 1244 2147483647 2155.00 2315.00 2115.00 2280.00 145.00 6.79% 2275.00 3 2280.00 5 51.09
2021-09-10 5269 1097128 1406 2147483647 2265.00 2370.00 2240.00 2365.00 85.00 3.73% 2350.00 3 2365.00 1 52.99
2021-09-13 5269 1042314 1825 2147483647 2265.00 2295.00 2130.00 2130.00 235.00 -9.94% 0.00 0 2130.00 60 47.73
2021-09-14 5269 965043 1298 2025315630 2095.00 2155.00 2025.00 2100.00 30.00 -1.41% 2100.00 3 2105.00 2 47.05
2021-09-15 5269 618230 835 1270200080 2065.00 2085.00 2010.00 2065.00 35.00 -1.67% 2065.00 4 2070.00 6 46.27
2021-09-16 5269 1029462 1676 2068710850 2090.00 2125.00 1955.00 1960.00 105.00 -5.08% 1960.00 21 1965.00 1 43.92
2021-09-17 5269 1054000 997 2119440000 1935.00 2070.00 1935.00 2015.00 55.00 2.81% 2015.00 1 2020.00 5 45.15
2021-09-22 5269 737362 936 1457565405 1945.00 2020.00 1920.00 1995.00 20.00 -0.99% 1990.00 9 1995.00 1 44.70
2021-09-23 5269 998310 1484 1962665795 2035.00 2060.00 1925.00 1930.00 65.00 -3.26% 1925.00 20 1935.00 3 43.24
2021-09-24 5269 980039 1668 1867074165 1950.00 1975.00 1870.00 1875.00 55.00 -2.85% 1875.00 11 1880.00 2 42.01
2021-09-27 5269 1153893 1790 2125965620 1870.00 1935.00 1800.00 1830.00 45.00 -2.4% 1825.00 3 1830.00 1 41.00
2021-09-28 5269 1141506 1832 2048586395 1840.00 1885.00 1740.00 1775.00 55.00 -3.01% 1770.00 15 1785.00 3 39.77
2021-09-29 5269 942408 1233 1646504320 1750.00 1780.00 1715.00 1735.00 40.00 -2.25% 1735.00 3 1740.00 1 38.88
2021-09-30 5269 1345365 2056 2147483647 1760.00 1770.00 1645.00 1670.00 65.00 -3.75% 1670.00 9 1675.00 2 37.42
2021-10-01 5269 1054513 1321 1780375315 1690.00 1720.00 1655.00 1705.00 35.00 2.1% 1705.00 10 1710.00 14 38.20
2021-10-04 5269 1320793 1647 2147483647 1715.00 1740.00 1590.00 1690.00 15.00 -0.88% 1690.00 130 1695.00 4 37.87
2021-10-05 5269 859538 1128 1435772195 1670.00 1710.00 1640.00 1660.00 30.00 -1.78% 1660.00 18 1665.00 2 37.19
2021-10-06 5269 1140072 1756 1855420310 1690.00 1720.00 1570.00 1575.00 85.00 -5.12% 1570.00 16 1575.00 1 35.29
2021-10-07 5269 1948641 2428 2147483647 1585.00 1630.00 1510.00 1565.00 10.00 -0.63% 1565.00 22 1570.00 21 35.07
2021-10-08 5269 1458947 1854 2147483647 1600.00 1660.00 1555.00 1565.00 0.00 0% 1565.00 11 1570.00 1 35.07
2021-10-12 5269 1554522 2004 2147483647 1515.00 1540.00 1440.00 1525.00 40.00 -2.56% 1520.00 12 1525.00 9 34.17
2021-10-13 5269 839206 1072 1255456525 1515.00 1540.00 1470.00 1480.00 45.00 -2.95% 1480.00 4 1485.00 1 33.16
2021-10-14 5269 1043553 1193 1589940780 1520.00 1570.00 1480.00 1515.00 35.00 2.36% 1515.00 20 1520.00 3 33.95
2021-10-15 5269 1054378 1253 1626860135 1545.00 1590.00 1510.00 1515.00 0.00 0% 1515.00 1 1520.00 4 33.95
2021-10-18 5269 511703 680 787865730 1520.00 1560.00 1520.00 1545.00 30.00 1.98% 1540.00 1 1545.00 5 34.62
2021-10-19 5269 1484281 1789 2147483647 1575.00 1690.00 1565.00 1620.00 75.00 4.85% 1620.00 14 1625.00 11 36.30
2021-10-20 5269 1434636 1832 2147483647 1605.00 1755.00 1585.00 1750.00 130.00 8.02% 1740.00 2 1750.00 4 39.21
2021-10-21 5269 1499035 2118 2147483647 1760.00 1775.00 1640.00 1655.00 95.00 -5.43% 1655.00 14 1660.00 33 37.08
2021-10-22 5269 1115265 1333 1884960190 1670.00 1720.00 1655.00 1680.00 25.00 1.51% 1680.00 5 1690.00 7 37.64
2021-10-25 5269 807417 1260 1331787210 1705.00 1715.00 1615.00 1620.00 60.00 -3.57% 1620.00 31 1630.00 2 36.30
2021-10-26 5269 686455 925 1147799120 1650.00 1700.00 1640.00 1665.00 45.00 2.78% 1660.00 5 1665.00 2 37.31
2021-10-27 5269 607201 801 1020891505 1660.00 1705.00 1640.00 1690.00 25.00 1.5% 1685.00 8 1690.00 9 37.87
2021-10-28 5269 778549 1115 1308034865 1700.00 1745.00 1630.00 1650.00 40.00 -2.37% 1650.00 15 1655.00 1 36.97
2021-10-29 5269 756950 985 1254895050 1670.00 1710.00 1625.00 1625.00 25.00 -1.52% 1625.00 34 1630.00 2 36.41
2021-11-01 5269 538554 755 893036910 1650.00 1680.00 1625.00 1670.00 45.00 2.77% 1665.00 6 1670.00 8 37.42
2021-11-02 5269 768300 975 1285192870 1690.00 1725.00 1635.00 1640.00 30.00 -1.8% 1640.00 28 1650.00 3 36.75
2021-11-03 5269 416868 777 689989575 1655.00 1695.00 1630.00 1640.00 0.00 0% 1640.00 3 1645.00 6 36.75
2021-11-04 5269 351228 475 583408850 1665.00 1685.00 1635.00 1660.00 20.00 1.22% 1655.00 6 1660.00 1 37.19
2021-11-05 5269 827563 1297 1341709320 1685.00 1685.00 1595.00 1605.00 55.00 -3.31% 1605.00 8 1610.00 3 35.96
2021-11-08 5269 377631 570 613613560 1620.00 1640.00 1595.00 1635.00 30.00 1.87% 1630.00 3 1635.00 6 36.63
2021-11-09 5269 1151636 1558 1993071525 1735.00 1785.00 1695.00 1705.00 70.00 4.28% 1705.00 17 1710.00 15 38.20
2021-11-10 5269 1232436 1747 2147483647 1710.00 1805.00 1690.00 1785.00 80.00 4.69% 1780.00 2 1785.00 7 38.42
2021-11-11 5269 1398935 2403 2147483647 1670.00 1710.00 1620.00 1645.00 140.00 -7.84% 1640.00 2 1645.00 1 35.41
2021-11-12 5269 652953 942 1078288975 1630.00 1665.00 1625.00 1660.00 15.00 0.91% 1655.00 9 1660.00 3 35.73
2021-11-15 5269 1081058 1670 1872409650 1650.00 1780.00 1650.00 1755.00 95.00 5.72% 1750.00 8 1755.00 13 37.77
2021-11-16 5269 689837 1060 1229648905 1770.00 1805.00 1750.00 1780.00 25.00 1.42% 1775.00 17 1780.00 10 38.31
2021-11-17 5269 849950 1336 1515133610 1810.00 1810.00 1740.00 1810.00 30.00 1.69% 1810.00 1 1815.00 9 38.96
2021-11-18 5269 652197 969 1187044760 1800.00 1845.00 1790.00 1845.00 35.00 1.93% 1830.00 4 1845.00 6 39.71
2021-11-19 5269 1289693 1931 2147483647 1890.00 1955.00 1865.00 1900.00 55.00 2.98% 1895.00 14 1900.00 4 40.90
2021-11-22 5269 721148 1241 1401189010 1910.00 1980.00 1900.00 1980.00 80.00 4.21% 1970.00 1 1980.00 8 42.62
2021-11-23 5269 867817 1268 1686865885 1965.00 1975.00 1915.00 1955.00 25.00 -1.26% 1950.00 25 1955.00 5 42.08
2021-11-24 5269 1026584 1835 2000048055 1955.00 2015.00 1885.00 1915.00 40.00 -2.05% 1910.00 12 1915.00 5 41.22
2021-11-25 5269 799114 1448 1471193610 1915.00 1930.00 1810.00 1810.00 105.00 -5.48% 1810.00 19 1815.00 1 38.96
2021-11-26 5269 559258 847 1017314030 1800.00 1850.00 1775.00 1850.00 40.00 2.21% 1845.00 1 1855.00 8 39.82
2021-11-29 5269 401981 630 740727715 1815.00 1865.00 1810.00 1855.00 5.00 0.27% 1845.00 4 1860.00 5 39.93
2021-11-30 5269 906315 1419 1755597235 1880.00 1970.00 1870.00 1945.00 90.00 4.85% 1945.00 7 1950.00 10 41.86
2021-12-01 5269 794125 1515 1563976565 1950.00 2005.00 1905.00 2000.00 55.00 2.83% 1995.00 11 2000.00 11 43.05
2021-12-02 5269 544611 1456 1087278340 1980.00 2020.00 1970.00 2015.00 15.00 0.75% 2010.00 8 2015.00 10 43.37
2021-12-03 5269 371798 596 746073875 2010.00 2040.00 1985.00 2000.00 15.00 -0.74% 2000.00 4 2005.00 6 43.05
2021-12-06 5269 330433 497 663699610 2000.00 2030.00 1990.00 2015.00 15.00 0.75% 2015.00 2 2020.00 18 43.37
2021-12-07 5269 1049402 2976 2016615355 2035.00 2070.00 1850.00 1900.00 115.00 -5.71% 1895.00 12 1900.00 10 40.90
2021-12-08 5269 869903 1292 1653771275 1935.00 1955.00 1865.00 1865.00 35.00 -1.84% 1865.00 3 1870.00 1 40.14
2021-12-09 5269 775907 1187 1429266805 1875.00 1880.00 1805.00 1865.00 0.00 0% 1855.00 1 1865.00 6 40.14
2021-12-10 5269 415527 592 778769760 1855.00 1900.00 1840.00 1895.00 30.00 1.61% 1895.00 2 1900.00 27 40.79
2021-12-13 5269 640619 926 1181726375 1835.00 1885.00 1805.00 1885.00 10.00 -0.53% 1880.00 1 1885.00 3 40.57
2021-12-14 5269 593804 1080 1076263065 1860.00 1865.00 1785.00 1785.00 100.00 -5.31% 1785.00 6 1795.00 2 38.42
2021-12-15 5269 260735 394 473004420 1805.00 1830.00 1805.00 1805.00 20.00 1.12% 1800.00 10 1815.00 5 38.85
2021-12-16 5269 512100 739 950974175 1830.00 1885.00 1825.00 1875.00 70.00 3.88% 1870.00 2 1875.00 6 40.36
2021-12-17 5269 414838 664 761021580 1870.00 1870.00 1815.00 1815.00 60.00 -3.2% 1815.00 23 1825.00 7 39.07
2021-12-20 5269 593560 1156 1044657935 1810.00 1810.00 1735.00 1745.00 70.00 -3.86% 1745.00 11 1750.00 5 37.56
2021-12-21 5269 366174 478 646108625 1760.00 1780.00 1750.00 1765.00 20.00 1.15% 1765.00 1 1770.00 3 37.99
2021-12-22 5269 438372 638 786416215 1780.00 1820.00 1770.00 1795.00 30.00 1.7% 1790.00 6 1795.00 4 38.64
2021-12-23 5269 220271 336 397499960 1820.00 1830.00 1790.00 1790.00 5.00 -0.28% 1790.00 56 1795.00 1 38.53
2021-12-24 5269 591813 771 1066717500 1800.00 1835.00 1760.00 1795.00 5.00 0.28% 1795.00 1 1800.00 1 38.64
2021-12-27 5269 376146 482 681215425 1795.00 1825.00 1790.00 1810.00 15.00 0.84% 1810.00 49 1815.00 3 38.96
2021-12-28 5269 608825 787 1116758705 1835.00 1855.00 1800.00 1840.00 30.00 1.66% 1840.00 72 1845.00 4 39.60
2021-12-29 5269 480107 791 867508530 1840.00 1845.00 1790.00 1790.00 50.00 -2.72% 1790.00 16 1800.00 1 38.53
2021-12-30 5269 262052 377 473767655 1790.00 1820.00 1785.00 1820.00 30.00 1.68% 1815.00 6 1820.00 12 39.17