崇越(5434)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　　　119.50
0
0%		119.00
-0.5
-0.42%		 120.00
1
0.84%		121.50
1.5
1.25%		 　121.00
-0.5
-0.41%		118.50
-2.5
-2.07%		120.50
2
1.69%		121.00
0.5
0.41%		120.00
-1
-0.83%		 　120.50
0.5
0.42%		122.00
1.5
1.24%		119.50
-2.5
-2.05%		121.00
1.5
1.26%		126.00
5
4.13%		 　127.00
1
0.79%		123.50
-3.5
-2.76%		123.00
-0.5
-0.4%		121.00
-2
-1.63%		118.50
-2.5
-2.07%		 121.26
2 月　120.00
1.5
1.27%		119.00
-1
-0.83%		118.00
-1
-0.84%		 　　　　　　　　　　　120.50
2.5
2.12%		122.50
2
1.66%		124.00
1.5
1.22%		 　　122.50
-1.5
-1.21%		 122.50
0
0%		 121.21
3 月　121.00
-1.5
-1.22%		122.00
1
0.83%		121.00
-1
-0.82%		119.50
-1.5
-1.24%		 　119.00
-0.5
-0.42%		119.50
0.5
0.42%		120.00
0.5
0.42%		120.00
0
0%		121.00
1
0.83%		 　124.00
3
2.48%		124.00
0
0%		128.00
4
3.23%		129.00
1
0.78%		131.00
2
1.55%		 　134.50
3.5
2.67%		132.50
-2
-1.49%		133.50
1
0.75%		132.00
-1.5
-1.12%		132.50
0.5
0.38%		 　133.00
0.5
0.38%		135.50
2.5
1.88%		 126.88
4 月136.00
0.5
0.37%		 　　　135.50
-0.5
-0.37%		137.50
2
1.48%		141.50
4
2.91%		139.50
-2
-1.41%		 　137.50
-2
-1.43%		135.00
-2.5
-1.82%		135.00
0
0%		136.50
1.5
1.11%		137.00
0.5
0.37%		 　136.00
-1
-0.73%		137.00
1
0.74%		136.00
-1
-0.73%		135.00
-1
-0.74%		137.00
2
1.48%		 　139.00
2
1.46%		139.00
0
0%		138.00
-1
-0.72%		136.50
-1.5
-1.09%		 136.78
5 月　　133.50
-3
-2.2%		135.00
1.5
1.12%		133.00
-2
-1.48%		133.50
0.5
0.38%		135.50
2
1.5%		 　133.00
-2.5
-1.85%		129.00
-4
-3.01%		124.00
-5
-3.88%		124.00
0
0%		125.00
1
0.81%		 　125.00
0
0%		128.50
3.5
2.8%		129.00
0.5
0.39%		127.50
-1.5
-1.16%		128.00
0.5
0.39%		 　128.50
0.5
0.39%		130.00
1.5
1.17%		130.50
0.5
0.38%		129.00
-1.5
-1.15%		131.00
2
1.55%		 132.00
1
0.76%		129.81
6 月134.00
2
1.52%		133.00
-1
-0.75%		125.00
-8
-6.02%		121.50
-3.5
-2.8%		 　121.00
-0.5
-0.41%		122.00
1
0.83%		122.50
0.5
0.41%		123.50
1
0.82%		123.50
0
0%		 　　123.00
-0.5
-0.4%		122.50
-0.5
-0.41%		123.00
0.5
0.41%		121.00
-2
-1.63%		 　121.00
0
0%		121.50
0.5
0.41%		122.00
0.5
0.41%		122.50
0.5
0.41%		124.50
2
1.63%		 　126.00
1.5
1.2%		126.00
0
0%		125.00
-1
-0.79%		 123.85
7 月125.00
0
0%		126.50
1.5
1.2%		 　129.00
2.5
1.98%		131.00
2
1.55%		129.50
-1.5
-1.15%		129.00
-0.5
-0.39%		127.00
-2
-1.55%		 　127.00
0
0%		127.00
0
0%		127.50
0.5
0.39%		129.50
2
1.57%		129.50
0
0%		 　130.50
1
0.77%		129.00
-1.5
-1.15%		129.50
0.5
0.39%		130.00
0.5
0.39%		131.50
1.5
1.15%		 　132.00
0.5
0.38%		132.00
0
0%		132.00
0
0%		130.50
-1.5
-1.14%		129.50
-1
-0.77%		 129.52
8 月　134.50
5
3.86%		135.00
0.5
0.37%		133.50
-1.5
-1.11%		133.50
0
0%		133.50
0
0%		 　131.00
-2.5
-1.87%		133.50
2.5
1.91%		132.50
-1
-0.75%		131.00
-1.5
-1.13%		130.50
-0.5
-0.38%		 　129.50
-1
-0.77%		128.50
-1
-0.77%		130.50
2
1.56%		128.50
-2
-1.53%		128.00
-0.5
-0.39%		 　129.50
1.5
1.17%		130.50
1
0.77%		131.00
0.5
0.38%		131.00
0
0%		131.50
0.5
0.38%		 　131.50
0
0%		132.50
1
0.76%		131.25
9 月134.50
2
1.51%		134.00
-0.5
-0.37%		145.00
11
8.21%		 　143.00
-2
-1.38%		142.00
-1
-0.7%		138.50
-3.5
-2.46%		141.00
2.5
1.81%		141.00
0
0%		 　142.00
1
0.71%		144.00
2
1.41%		143.00
-1
-0.69%		143.00
0
0%		144.00
1
0.7%		 　　　142.50
-1.5
-1.04%		143.00
0.5
0.35%		143.50
0.5
0.35%		 　142.50
-1
-0.7%		140.50
-2
-1.4%		139.50
-1
-0.71%		137.50
-2
-1.43%		 141.16
10 月135.00
-2.5
-1.82%		 　134.00
-1
-0.74%		134.00
0
0%		134.50
0.5
0.37%		136.50
2
1.49%		137.50
1
0.73%		 　　137.00
-0.5
-0.36%		136.50
-0.5
-0.36%		136.50
0
0%		137.50
1
0.73%		 　139.00
1.5
1.09%		140.50
1.5
1.08%		140.00
-0.5
-0.36%		138.00
-2
-1.43%		137.00
-1
-0.72%		 　139.00
2
1.46%		139.50
0.5
0.36%		138.00
-1.5
-1.08%		139.00
1
0.72%		138.00
-1
-0.72%		 137.5
11 月139.50
1.5
1.09%		141.00
1.5
1.08%		141.50
0.5
0.35%		140.50
-1
-0.71%		140.00
-0.5
-0.36%		 　140.00
0
0%		141.50
1.5
1.07%		143.50
2
1.41%		144.00
0.5
0.35%		144.00
0
0%		 　145.50
1.5
1.04%		147.00
1.5
1.03%		150.50
3.5
2.38%		152.00
1.5
1%		149.00
-3
-1.97%		 　149.50
0.5
0.34%		148.00
-1.5
-1%		148.50
0.5
0.34%		147.50
-1
-0.67%		146.50
-1
-0.68%		 　145.00
-1.5
-1.02%		146.00
1
0.69%		 145.15
12 月148.50
2.5
1.71%		148.50
0
0%		148.50
0
0%		 　149.00
0.5
0.34%		146.00
-3
-2.01%		148.50
2.5
1.71%		149.00
0.5
0.34%		148.00
-1
-0.67%		 　147.50
-0.5
-0.34%		145.00
-2.5
-1.69%		145.50
0.5
0.34%		148.50
3
2.06%		146.50
-2
-1.35%		 　151.00
4.5
3.07%		149.50
-1.5
-0.99%		150.50
1
0.67%		151.50
1
0.66%		153.50
2
1.32%		 　156.50
3
1.95%		156.50
0
0%		156.50
0
0%		158.00
1.5
0.96%		　150.25

說明:最高漲幅:8.21%最低跌幅:-6.02% 最高價:158.00最低價:118.00平均價:133.26,灰色底表示週末,漲148天(232)元,跌116天(-180)元,平盤38天
8%=1,4%=3,3%=7,2%=27,1%=67,0%=81,-0%=1,-1%=1,-2%=3,-3%=21,-4%=24,-5%=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 5434 544421 459 64865719 119.50 120.00 118.50 119.50 0.00 0% 119.00 30 119.50 9 11.29
2021-01-05 5434 369379 317 43959754 119.50 120.00 118.50 119.00 0.50 -0.42% 119.00 10 119.50 18 11.25
2021-01-07 5434 577446 484 69436490 121.50 121.50 120.00 120.00 0.50 0.84% 119.50 37 120.00 4 11.34
2021-01-08 5434 614499 548 73821668 120.00 121.50 119.50 121.50 1.50 1.25% 121.00 43 121.50 41 11.48
2021-01-11 5434 454613 393 55086320 121.50 122.00 120.50 121.00 0.50 -0.41% 121.00 6 121.50 25 11.44
2021-01-12 5434 925399 654 110931886 122.50 122.50 118.50 118.50 2.50 -2.07% 118.50 1 119.00 15 11.20
2021-01-13 5434 473847 393 56819312 119.00 121.00 119.00 120.50 2.00 1.69% 120.00 19 120.50 9 11.39
2021-01-14 5434 379184 304 45623046 120.50 121.00 120.00 121.00 0.50 0.41% 120.50 12 121.00 40 11.44
2021-01-15 5434 693384 614 83881688 122.00 122.50 119.50 120.00 1.00 -0.83% 120.00 2 120.50 11 11.34
2021-01-18 5434 507527 418 60818786 120.00 120.50 118.50 120.50 0.50 0.42% 120.00 3 120.50 21 11.39
2021-01-19 5434 1108196 956 135980768 121.00 124.00 121.00 122.00 1.50 1.24% 122.00 57 122.50 22 11.53
2021-01-20 5434 636103 537 76628231 122.00 123.00 119.00 119.50 2.50 -2.05% 119.50 1 120.00 40 11.29
2021-01-21 5434 586241 461 70510869 120.50 121.00 119.50 121.00 1.50 1.26% 120.50 46 121.00 31 11.44
2021-01-22 5434 3226925 2532 403741514 122.00 127.00 122.00 126.00 5.00 4.13% 125.50 54 126.00 9 11.91
2021-01-25 5434 2207170 1740 279590235 126.50 129.00 124.00 127.00 1.00 0.79% 126.50 33 127.00 23 12.00
2021-01-26 5434 1162800 901 144344985 127.50 127.50 123.00 123.50 3.50 -2.76% 123.50 17 124.00 22 11.67
2021-01-27 5434 662571 612 81324926 124.50 124.50 122.00 123.00 0.50 -0.4% 122.50 10 123.00 12 11.63
2021-01-28 5434 580177 498 70437036 121.00 123.00 120.50 121.00 2.00 -1.63% 121.00 11 121.50 19 11.44
2021-01-29 5434 1043001 821 124776541 122.00 122.00 118.50 118.50 2.50 -2.07% 118.50 4 119.00 26 11.20
2021-02-02 5434 946945 761 112419610 119.00 120.00 117.50 120.00 1.00 1.27% 118.50 23 120.00 26 11.34
2021-02-03 5434 676374 549 80159160 120.00 120.00 117.50 119.00 1.00 -0.83% 118.50 7 119.00 78 11.25
2021-02-04 5434 541818 424 63898699 118.50 118.50 117.50 118.00 1.00 -0.84% 118.00 10 118.50 16 11.15
2021-02-17 5434 1314319 1029 158383561 121.50 122.00 119.50 120.50 1.50 2.12% 120.50 3 121.00 46 11.39
2021-02-18 5434 897789 783 108460810 121.00 122.50 119.50 122.50 2.00 1.66% 122.00 8 122.50 23 11.58
2021-02-19 5434 1444642 1110 178231172 123.00 124.50 122.50 124.00 1.50 1.22% 123.50 22 124.00 93 11.72
2021-02-23 5434 470826 438 57685362 122.50 123.50 121.00 122.50 0.00 -1.21% 122.00 93 122.50 5 11.58
2021-02-25 5434 578076 461 71199868 124.00 124.00 122.50 122.50 0.00 0% 122.50 92 123.00 34 11.58
2021-03-02 5434 514696 483 62915795 122.50 123.00 121.00 121.00 1.00 -1.22% 121.00 59 121.50 3 11.44
2021-03-03 5434 522165 469 63207613 121.00 122.00 120.00 122.00 1.00 0.83% 121.50 6 122.00 22 11.53
2021-03-04 5434 829087 649 99821746 121.00 122.00 119.50 121.00 1.00 -0.82% 120.50 8 121.00 12 11.44
2021-03-05 5434 665442 567 79556894 119.50 120.00 119.00 119.50 1.50 -1.24% 119.50 25 120.00 17 11.29
2021-03-08 5434 906626 815 107958860 120.00 120.50 118.00 119.00 0.50 -0.42% 118.50 15 119.00 17 11.25
2021-03-09 5434 771858 677 91504796 119.00 119.50 118.00 119.50 0.50 0.42% 119.00 10 119.50 31 11.29
2021-03-10 5434 479000 417 57330018 120.00 120.50 119.00 120.00 0.50 0.42% 119.50 32 120.00 23 11.34
2021-03-11 5434 848101 783 102070572 121.00 121.50 120.00 120.00 0.00 0% 120.00 38 120.50 85 11.34
2021-03-12 5434 710864 554 85914366 120.50 121.50 120.00 121.00 1.00 0.83% 120.50 29 121.00 12 11.44
2021-03-15 5434 1085886 917 133758457 121.50 124.00 121.50 124.00 3.00 2.48% 123.50 31 124.00 152 11.72
2021-03-16 5434 721626 580 89296213 124.00 125.00 123.00 124.00 0.00 0% 123.50 2 124.00 71 11.72
2021-03-17 5434 3638058 2814 468152147 127.00 130.00 127.00 128.00 4.00 3.23% 128.00 20 128.50 85 12.10
2021-03-18 5434 1413491 1084 182125159 129.00 129.50 128.00 129.00 1.00 0.78% 128.50 19 129.00 53 12.19
2021-03-19 5434 1693556 1323 219315515 128.00 131.00 127.00 131.00 2.00 1.55% 130.50 26 131.00 36 12.38
2021-03-22 5434 2515613 1915 336735594 131.00 135.00 131.00 134.50 3.50 2.67% 134.00 46 134.50 91 12.71
2021-03-23 5434 1338035 1047 178078338 135.00 135.50 131.50 132.50 2.00 -1.49% 132.00 87 132.50 15 12.52
2021-03-24 5434 746750 636 99293477 132.00 134.00 132.00 133.50 1.00 0.75% 133.00 2 133.50 72 12.62
2021-03-25 5434 587181 559 77607204 133.00 133.00 131.00 132.00 1.50 -1.12% 132.00 116 132.50 20 12.48
2021-03-26 5434 733512 650 97070230 132.50 133.00 131.50 132.50 0.50 0.38% 132.00 106 132.50 8 12.52
2021-03-29 5434 889937 852 118668782 133.00 134.50 132.50 133.00 0.50 0.38% 133.00 13 133.50 33 12.57
2021-03-30 5434 2188312 1655 295933338 134.00 136.50 133.50 135.50 2.50 1.88% 135.50 9 136.00 19 11.91
2021-04-01 5434 778969 633 105835340 136.50 137.50 135.00 136.00 0.50 0.37% 135.50 10 136.00 10 11.95
2021-04-06 5434 787309 734 107206998 136.50 137.50 135.50 135.50 0.50 -0.37% 135.50 59 136.00 52 11.91
2021-04-07 5434 1590908 1243 219113772 136.00 139.50 136.00 137.50 2.00 1.48% 137.50 31 138.00 1 12.08
2021-04-08 5434 1945039 1401 272604600 138.00 142.00 137.50 141.50 4.00 2.91% 141.50 9 142.00 123 12.43
2021-04-09 5434 1482064 953 206830403 141.50 141.50 138.50 139.50 2.00 -1.41% 139.00 43 139.50 3 12.26
2021-04-12 5434 1266701 1055 174234193 139.50 139.50 136.50 137.50 2.00 -1.43% 137.50 8 138.00 29 12.08
2021-04-13 5434 892905 770 121920977 138.00 138.00 135.00 135.00 2.50 -1.82% 135.00 68 135.50 16 11.86
2021-04-14 5434 1223267 939 164116996 135.00 137.00 132.00 135.00 0.00 0% 134.50 5 135.00 174 11.86
2021-04-15 5434 857410 712 116240554 135.00 137.00 134.00 136.50 1.50 1.11% 136.50 9 137.00 23 11.99
2021-04-16 5434 624895 617 85953373 137.50 139.00 136.50 137.00 0.50 0.37% 137.00 4 137.50 22 12.04
2021-04-19 5434 407081 418 55488446 137.00 137.50 135.50 136.00 1.00 -0.73% 136.00 114 136.50 3 11.95
2021-04-20 5434 571613 530 77910918 136.00 137.00 135.00 137.00 1.00 0.74% 136.50 46 137.00 32 12.04
2021-04-21 5434 492623 435 66996845 136.50 137.00 135.50 136.00 1.00 -0.73% 136.00 68 136.50 10 11.95
2021-04-22 5434 1054117 818 143770511 136.50 138.00 135.00 135.00 1.00 -0.74% 135.00 58 135.50 9 11.86
2021-04-23 5434 607441 587 82548195 134.00 137.00 134.00 137.00 2.00 1.48% 136.50 43 137.00 33 12.04
2021-04-26 5434 843624 742 116254885 137.00 139.00 136.50 139.00 2.00 1.46% 138.50 30 139.00 93 12.21
2021-04-27 5434 685014 601 95157915 139.00 139.50 138.00 139.00 0.00 0% 138.50 19 139.00 9 12.21
2021-04-28 5434 449637 426 62313837 139.00 139.00 138.00 138.00 1.00 -0.72% 138.00 36 138.50 7 12.13
2021-04-29 5434 577573 512 79219845 138.00 138.50 136.50 136.50 1.50 -1.09% 136.50 10 137.00 2 11.99
2021-05-03 5434 1247333 880 167921474 136.00 136.50 133.50 133.50 3.00 -2.2% 133.50 46 134.00 37 11.73
2021-05-04 5434 1607666 1229 215754827 133.50 136.00 132.00 135.00 1.50 1.12% 134.50 11 135.50 13 11.86
2021-05-05 5434 879877 677 118441193 134.50 136.00 133.00 133.00 2.00 -1.48% 133.00 78 134.00 6 11.69
2021-05-06 5434 641181 497 85758634 133.50 135.00 133.00 133.50 0.50 0.38% 133.00 61 133.50 1 11.73
2021-05-07 5434 512603 433 69289756 134.00 136.00 134.00 135.50 2.00 1.5% 135.00 21 136.00 39 11.91
2021-05-10 5434 851955 678 113909041 135.50 135.50 133.00 133.00 2.50 -1.85% 133.00 118 133.50 5 11.69
2021-05-11 5434 1963989 1461 254966912 132.00 132.50 126.50 129.00 4.00 -3.01% 128.00 6 129.00 20 11.34
2021-05-12 5434 1668310 1433 208250443 127.50 129.50 120.00 124.00 5.00 -3.88% 123.50 5 124.50 4 10.90
2021-05-13 5434 1759195 1117 219285865 123.00 126.50 120.50 124.00 0.00 0% 124.00 123 124.50 17 10.90
2021-05-14 5434 1132575 913 142991939 126.50 128.00 124.50 125.00 1.00 0.81% 124.50 37 125.00 7 10.98
2021-05-17 5434 1686411 1242 207921235 119.50 126.00 119.50 125.00 0.00 0% 123.00 1 125.00 33 10.98
2021-05-18 5434 1440328 992 183811933 127.00 129.00 126.00 128.50 3.50 2.8% 128.50 32 129.00 37 11.29
2021-05-19 5434 558156 479 71930958 128.50 130.00 127.50 129.00 0.50 0.39% 129.00 2 129.50 15 11.34
2021-05-20 5434 560696 524 71853539 129.00 129.50 127.00 127.50 1.50 -1.16% 127.50 14 128.50 5 11.20
2021-05-21 5434 424859 399 54419996 129.00 129.00 127.50 128.00 0.50 0.39% 128.00 5 128.50 87 11.25
2021-05-24 5434 331513 306 42423677 128.00 129.00 126.00 128.50 0.50 0.39% 128.50 3 129.00 70 11.29
2021-05-25 5434 589942 512 76563980 129.50 131.00 128.00 130.00 1.50 1.17% 129.50 9 130.00 17 11.42
2021-05-26 5434 623778 581 81217481 131.00 131.00 129.50 130.50 0.50 0.38% 130.00 2 130.50 13 11.47
2021-05-27 5434 1238211 755 160970966 130.50 131.00 129.00 129.00 1.50 -1.15% 129.00 138 130.50 22 11.34
2021-05-28 5434 1293400 852 168720293 130.00 131.50 129.50 131.00 2.00 1.55% 131.00 90 131.50 30 11.51
2021-05-31 5434 1190499 856 156298709 131.50 132.50 130.50 132.00 1.00 0.76% 131.50 9 132.00 60 11.60
2021-06-01 5434 1739970 1136 232375701 132.50 134.50 132.00 134.00 2.00 1.52% 134.00 21 134.50 122 11.78
2021-06-02 5434 2595443 1536 345993470 135.00 135.00 132.00 133.00 1.00 -0.75% 133.00 55 133.50 81 11.69
2021-06-03 5434 1724305 1307 214609511 124.50 125.00 123.50 125.00 0.00 -6.02% 124.50 54 125.00 97 10.98
2021-06-04 5434 1423966 1314 174839714 125.00 125.00 121.50 121.50 3.50 -2.8% 121.50 96 122.00 3 10.68
2021-06-07 5434 939482 952 113293855 122.00 122.00 119.50 121.00 0.50 -0.41% 121.00 2 121.50 17 10.63
2021-06-08 5434 618332 612 75505466 121.00 123.00 121.00 122.00 1.00 0.83% 122.00 35 122.50 14 10.72
2021-06-09 5434 715175 675 87248588 121.00 123.00 121.00 122.50 0.50 0.41% 122.50 11 123.00 88 10.76
2021-06-10 5434 624011 561 76810935 122.50 124.00 122.00 123.50 1.00 0.82% 123.50 11 124.00 192 10.85
2021-06-11 5434 419434 333 51863723 123.00 124.50 122.50 123.50 0.00 0% 123.50 1 124.00 51 10.85
2021-06-15 5434 283036 298 34840646 124.00 124.00 122.50 123.00 0.50 -0.4% 123.00 63 123.50 42 10.81
2021-06-16 5434 378866 382 46502594 123.50 123.50 122.00 122.50 0.50 -0.41% 122.50 11 123.00 20 10.76
2021-06-17 5434 329291 285 40363329 122.50 123.00 121.50 123.00 0.50 0.41% 122.50 17 123.00 60 10.81
2021-06-18 5434 697321 555 84834170 123.00 123.00 121.00 121.00 2.00 -1.63% 121.00 63 121.50 114 10.63
2021-06-21 5434 488718 443 58920044 121.00 122.00 120.00 121.00 0.00 0% 121.00 1 121.50 37 10.63
2021-06-22 5434 400928 375 48482702 121.00 122.00 120.50 121.50 0.50 0.41% 121.00 4 121.50 19 10.68
2021-06-23 5434 355154 386 43214633 122.00 122.50 121.00 122.00 0.50 0.41% 121.50 38 122.00 8 10.72
2021-06-24 5434 387838 350 47682141 123.00 124.00 122.50 122.50 0.50 0.41% 122.50 26 123.00 18 10.76
2021-06-25 5434 701681 618 87247553 124.00 125.00 123.50 124.50 2.00 1.63% 124.00 52 124.50 7 10.94
2021-06-28 5434 615353 605 77192697 124.50 126.00 124.50 126.00 1.50 1.2% 125.50 49 126.50 32 11.07
2021-06-29 5434 813272 685 103310341 127.00 128.00 126.00 126.00 0.00 0% 125.50 19 126.00 9 11.07
2021-06-30 5434 1441933 642 180603202 126.00 126.50 125.00 125.00 1.00 -0.79% 125.00 7 125.50 6 10.98
2021-07-01 5434 498782 456 62703978 125.00 126.50 125.00 125.00 0.00 0% 125.00 2 125.50 3 10.98
2021-07-02 5434 446158 375 56037860 126.00 126.50 125.00 126.50 1.50 1.2% 126.00 4 126.50 38 11.12
2021-07-05 5434 1244970 1063 160605154 128.00 130.00 127.50 129.00 2.50 1.98% 129.00 20 129.50 82 11.34
2021-07-06 5434 1010421 878 131792545 130.50 131.00 129.50 131.00 2.00 1.55% 130.50 7 131.00 82 11.51
2021-07-07 5434 646101 631 83883618 131.00 131.50 128.00 129.50 1.50 -1.15% 129.00 7 129.50 22 11.38
2021-07-08 5434 385644 390 49642706 129.50 129.50 128.00 129.00 0.50 -0.39% 128.50 60 129.00 2 11.34
2021-07-09 5434 475528 408 60730418 127.50 128.50 127.00 127.00 2.00 -1.55% 127.00 59 127.50 13 11.16
2021-07-12 5434 473399 427 60445361 127.50 129.00 127.00 127.00 0.00 0% 127.00 14 127.50 2 11.16
2021-07-13 5434 659979 420 84141667 128.50 128.50 126.50 127.00 0.00 0% 127.00 33 127.50 11 11.16
2021-07-14 5434 392613 349 50066544 127.00 128.50 126.00 127.50 0.50 0.39% 127.50 13 128.00 20 11.20
2021-07-15 5434 799209 706 103597607 127.50 131.00 127.50 129.50 2.00 1.57% 129.00 35 129.50 6 11.38
2021-07-16 5434 511694 471 65889758 129.00 129.50 127.50 129.50 0.00 0% 129.00 6 129.50 3 11.38
2021-07-19 5434 774347 629 100883797 129.00 131.00 128.50 130.50 1.00 0.77% 130.00 26 130.50 6 11.47
2021-07-20 5434 345504 363 44625939 130.00 130.00 128.50 129.00 1.50 -1.15% 129.00 2 129.50 18 11.34
2021-07-21 5434 470575 429 60934058 130.50 130.50 128.50 129.50 0.50 0.39% 129.00 10 129.50 2 11.38
2021-07-22 5434 757000 629 98777500 130.50 131.00 130.00 130.00 0.50 0.39% 130.00 6 130.50 34 11.42
2021-07-23 5434 1001019 936 132270627 131.00 133.00 131.00 131.50 1.50 1.15% 131.00 38 131.50 10 11.56
2021-07-26 5434 731083 615 97067245 132.00 134.00 131.50 132.00 0.50 0.38% 132.00 3 132.50 10 11.60
2021-07-27 5434 626256 559 83257423 133.00 133.50 131.50 132.00 0.00 0% 132.00 8 132.50 7 11.60
2021-07-28 5434 736476 618 96290600 132.00 132.50 128.50 132.00 0.00 0% 131.50 10 132.00 37 11.60
2021-07-29 5434 347789 332 45580598 132.00 133.00 130.50 130.50 1.50 -1.14% 130.00 28 130.50 13 11.47
2021-07-30 5434 530264 295 68863886 131.00 131.00 129.50 129.50 1.00 -0.77% 129.50 27 130.00 4 11.38
2021-08-02 5434 1350615 1221 180886380 132.00 135.00 131.50 134.50 5.00 3.86% 134.50 11 135.00 242 11.44
2021-08-03 5434 459655 416 61932052 135.00 136.00 134.00 135.00 0.50 0.37% 134.50 32 135.00 32 11.48
2021-08-04 5434 402408 386 53818870 135.00 135.00 132.50 133.50 1.50 -1.11% 133.50 67 134.00 4 11.35
2021-08-05 5434 272397 281 36191100 133.50 134.00 132.50 133.50 0.00 0% 133.00 20 133.50 1 11.35
2021-08-06 5434 203116 217 27091732 133.50 134.00 132.50 133.50 0.00 0% 133.00 13 133.50 2 11.35
2021-08-09 5434 407970 359 53823949 133.50 133.50 131.00 131.00 2.50 -1.87% 131.00 54 131.50 4 11.14
2021-08-10 5434 443795 434 59060962 132.00 134.00 132.00 133.50 2.50 1.91% 133.00 10 133.50 28 11.35
2021-08-11 5434 338803 338 44877757 133.50 133.50 132.00 132.50 1.00 -0.75% 132.00 17 132.50 18 11.27
2021-08-12 5434 276949 261 36438433 131.00 132.50 131.00 131.00 1.50 -1.13% 131.00 20 132.00 23 11.14
2021-08-13 5434 385250 362 50281418 131.00 132.00 129.50 130.50 0.50 -0.38% 130.00 7 130.50 1 11.10
2021-08-16 5434 315846 332 40838859 130.00 130.50 128.50 129.50 1.00 -0.77% 129.00 5 130.00 30 11.01
2021-08-17 5434 492004 417 63385669 129.50 130.00 127.50 128.50 1.00 -0.77% 128.50 3 129.00 9 10.93
2021-08-18 5434 352379 301 45642841 129.00 130.50 128.00 130.50 2.00 1.56% 130.50 3 131.00 21 11.10
2021-08-19 5434 188936 217 24410848 130.50 131.00 128.50 128.50 2.00 -1.53% 128.50 12 129.00 14 10.93
2021-08-20 5434 263236 292 33759262 128.50 129.50 128.00 128.00 0.50 -0.39% 128.00 38 128.50 5 10.88
2021-08-23 5434 141383 161 18305542 130.00 130.00 129.00 129.50 1.50 1.17% 129.50 10 130.00 29 11.01
2021-08-24 5434 128376 154 16724152 130.00 131.00 129.50 130.50 1.00 0.77% 130.00 12 130.50 21 11.10
2021-08-25 5434 214142 226 27928197 130.50 131.00 130.00 131.00 0.50 0.38% 130.50 4 131.00 40 11.14
2021-08-26 5434 257524 278 33943147 132.00 133.00 131.00 131.00 0.00 0% 131.00 28 131.50 2 11.14
2021-08-27 5434 182189 197 24028713 131.50 132.50 131.00 131.50 0.50 0.38% 131.50 7 132.00 58 11.18
2021-08-30 5434 258938 273 34032315 132.00 132.00 130.50 131.50 0.00 0% 131.00 5 131.50 3 11.18
2021-08-31 5434 377411 343 49925708 132.00 133.00 131.00 132.50 1.00 0.76% 132.00 13 132.50 4 11.27
2021-09-01 5434 618624 569 82974978 132.00 135.00 132.00 134.50 2.00 1.51% 134.00 42 134.50 8 11.44
2021-09-02 5434 419596 354 56339709 134.00 135.00 133.50 134.00 0.50 -0.37% 133.50 18 134.00 2 11.39
2021-09-03 5434 3708191 3063 527047947 135.00 147.00 134.00 145.00 11.00 8.21% 145.00 13 145.50 18 12.33
2021-09-06 5434 1937328 1705 278980549 143.00 147.00 142.00 143.00 2.00 -1.38% 142.50 11 143.00 20 12.16
2021-09-07 5434 2232605 1857 318592356 144.00 148.00 139.00 142.00 1.00 -0.7% 142.00 25 142.50 20 12.07
2021-09-08 5434 1177157 1070 163722893 140.50 141.00 138.00 138.50 3.50 -2.46% 138.50 31 139.00 13 11.78
2021-09-09 5434 843902 801 117896462 138.50 141.00 137.50 141.00 2.50 1.81% 140.50 5 141.00 11 11.99
2021-09-10 5434 556290 536 78432544 141.50 143.00 140.00 141.00 0.00 0% 141.00 38 141.50 4 11.99
2021-09-13 5434 522728 478 74038396 141.50 142.50 140.00 142.00 1.00 0.71% 141.50 6 142.00 5 12.07
2021-09-14 5434 786008 685 112609874 142.00 145.00 140.50 144.00 2.00 1.41% 143.50 15 144.00 30 12.24
2021-09-15 5434 482928 494 69144575 144.00 144.00 141.50 143.00 1.00 -0.69% 143.00 8 143.50 8 12.16
2021-09-16 5434 277001 310 39591822 144.50 144.50 142.00 143.00 0.00 0% 143.00 3 143.50 32 12.16
2021-09-17 5434 425000 284 60566500 143.50 144.00 141.00 144.00 1.00 0.7% 143.00 1 144.00 46 12.24
2021-09-22 5434 406117 954 57643226 141.50 143.00 140.00 142.50 1.50 -1.04% 142.50 13 143.00 39 12.12
2021-09-23 5434 220712 356 31554805 143.50 144.00 142.00 143.00 0.50 0.35% 142.50 6 143.50 16 12.16
2021-09-24 5434 176249 403 25235539 142.50 144.00 142.50 143.50 0.50 0.35% 143.00 5 143.50 17 12.20
2021-09-27 5434 271970 274 38717738 143.50 143.50 141.00 142.50 1.00 -0.7% 142.50 3 143.00 12 12.12
2021-09-28 5434 497147 493 69644108 142.00 142.00 138.50 140.50 2.00 -1.4% 140.50 19 141.00 31 11.95
2021-09-29 5434 643433 607 88676975 139.50 139.50 137.00 139.50 1.00 -0.71% 138.00 11 139.50 4 11.86
2021-09-30 5434 288503 273 39786977 139.50 139.50 137.50 137.50 2.00 -1.43% 137.50 23 138.00 8 11.69
2021-10-01 5434 1207569 1025 161609268 137.00 137.00 132.00 135.00 2.50 -1.82% 134.00 6 135.00 7 11.48
2021-10-04 5434 286852 338 38522879 136.00 136.50 133.50 134.00 1.00 -0.74% 134.00 2 134.50 15 11.39
2021-10-05 5434 600008 687 79577341 132.50 134.50 129.50 134.00 0.00 0% 133.50 7 134.00 7 11.39
2021-10-06 5434 191096 213 25623561 134.00 134.50 133.00 134.50 0.50 0.37% 134.00 1 135.00 39 11.44
2021-10-07 5434 306213 276 41620350 134.50 137.00 134.50 136.50 2.00 1.49% 136.50 18 137.00 40 11.61
2021-10-08 5434 191525 225 26265590 136.50 138.00 136.00 137.50 1.00 0.73% 137.00 4 137.50 1 11.69
2021-10-12 5434 576264 507 78048466 137.50 137.50 134.00 137.00 0.50 -0.36% 135.50 7 137.00 5 11.65
2021-10-13 5434 209320 211 28354817 137.00 137.50 134.50 136.50 0.50 -0.36% 136.50 14 137.00 23 11.61
2021-10-14 5434 113644 142 15414720 136.50 136.50 135.00 136.50 0.00 0% 135.50 3 136.50 6 11.61
2021-10-15 5434 307074 366 42027238 137.50 138.00 136.00 137.50 1.00 0.73% 137.00 3 137.50 10 11.69
2021-10-18 5434 461082 385 63925509 137.50 139.50 137.00 139.00 1.50 1.09% 139.00 5 139.50 15 11.82
2021-10-19 5434 275796 489 38596630 139.00 140.50 138.00 140.50 1.50 1.08% 140.00 21 140.50 9 11.95
2021-10-20 5434 184446 293 25715923 141.00 141.00 138.50 140.00 0.50 -0.36% 139.00 7 140.00 5 11.90
2021-10-21 5434 167122 176 23215972 140.50 140.50 138.00 138.00 2.00 -1.43% 138.00 20 138.50 7 11.73
2021-10-22 5434 209020 205 28710293 138.00 139.00 136.50 137.00 1.00 -0.72% 137.00 54 138.00 6 11.65
2021-10-25 5434 132827 240 18357176 137.50 139.00 137.00 139.00 2.00 1.46% 138.50 7 139.00 10 11.82
2021-10-26 5434 112629 121 15687592 139.50 139.50 139.00 139.50 0.50 0.36% 138.50 9 139.50 22 11.86
2021-10-27 5434 168933 156 23378102 138.50 139.50 138.00 138.00 1.50 -1.08% 138.00 36 138.50 2 11.73
2021-10-28 5434 351591 346 48547064 137.50 139.00 137.00 139.00 1.00 0.72% 138.50 8 139.00 1 11.82
2021-10-29 5434 153488 160 21170035 138.50 138.50 137.50 138.00 1.00 -0.72% 137.50 26 138.00 5 11.73
2021-11-01 5434 345566 302 47962015 138.50 139.50 137.50 139.50 1.50 1.09% 139.00 5 139.50 8 11.47
2021-11-02 5434 479111 457 67634466 140.50 142.50 140.50 141.00 1.50 1.08% 140.50 44 141.00 5 11.60
2021-11-03 5434 274472 271 38791353 141.00 142.50 140.50 141.50 0.50 0.35% 141.00 17 141.50 1 11.64
2021-11-04 5434 193970 235 27349489 142.50 142.50 140.00 140.50 1.00 -0.71% 140.50 15 141.00 12 11.55
2021-11-05 5434 230669 475 32236629 140.50 140.50 139.00 140.00 0.50 -0.36% 140.00 6 140.50 5 11.51
2021-11-08 5434 231083 371 32376626 139.00 141.50 139.00 140.00 0.00 0% 140.00 23 140.50 2 11.51
2021-11-09 5434 268844 309 37961055 141.00 142.00 140.50 141.50 1.50 1.07% 141.50 1 142.00 64 11.64
2021-11-10 5434 571959 481 81623470 142.50 144.00 141.50 143.50 2.00 1.41% 143.50 12 144.00 79 11.80
2021-11-11 5434 335092 374 48140096 144.00 144.50 142.50 144.00 0.50 0.35% 144.00 11 144.50 12 11.84
2021-11-12 5434 212775 274 30628280 144.50 144.50 143.50 144.00 0.00 0% 144.00 17 144.50 49 11.84
2021-11-15 5434 546085 550 79440980 144.50 146.50 144.00 145.50 1.50 1.04% 145.50 28 146.00 10 11.97
2021-11-16 5434 454376 572 66368544 145.00 147.00 145.00 147.00 1.50 1.03% 146.50 6 147.00 94 12.09
2021-11-17 5434 901346 997 134341895 147.50 151.00 147.00 150.50 3.50 2.38% 150.00 19 150.50 3 12.38
2021-11-18 5434 723356 732 109986374 152.00 153.50 150.50 152.00 1.50 1% 152.00 96 152.50 20 12.50
2021-11-19 5434 540253 1826 81132668 152.00 153.00 148.00 149.00 3.00 -1.97% 149.00 179 149.50 9 12.25
2021-11-22 5434 257902 683 38633124 149.00 151.00 148.50 149.50 0.50 0.34% 149.00 149 150.00 23 12.29
2021-11-23 5434 259268 677 38450995 149.50 149.50 148.00 148.00 1.50 -1% 148.00 77 148.50 6 12.17
2021-11-24 5434 215700 425 32222111 148.50 151.00 148.00 148.50 0.50 0.34% 148.50 3 149.50 5 12.21
2021-11-25 5434 785402 1514 115236530 148.50 149.50 144.50 147.50 1.00 -0.67% 147.00 6 147.50 5 12.13
2021-11-26 5434 201308 316 29462683 147.00 148.00 145.50 146.50 1.00 -0.68% 146.00 1 146.50 12 12.05
2021-11-29 5434 296397 277 42884580 145.00 146.00 143.00 145.00 1.50 -1.02% 144.50 8 145.00 9 11.92
2021-11-30 5434 291720 295 42789347 146.00 147.50 145.50 146.00 1.00 0.69% 146.00 6 146.50 1 12.01
2021-12-01 5434 179505 205 26441905 146.00 148.50 146.00 148.50 2.50 1.71% 148.00 9 148.50 4 12.21
2021-12-02 5434 158094 556 23479657 148.50 150.50 147.50 148.50 0.00 0% 148.00 1 148.50 1 12.21
2021-12-03 5434 103397 207 15304860 149.50 149.50 147.00 148.50 0.00 0% 148.00 3 148.50 10 12.21
2021-12-06 5434 131797 150 19644969 149.00 150.00 148.00 149.00 0.50 0.34% 148.50 7 149.50 3 12.25
2021-12-07 5434 290648 777 42704286 150.00 150.00 145.50 146.00 3.00 -2.01% 145.50 47 146.00 1 12.01
2021-12-08 5434 228129 204 33733387 147.50 148.50 147.00 148.50 2.50 1.71% 148.00 2 148.50 24 12.21
2021-12-09 5434 197589 218 29353002 148.50 149.00 147.50 149.00 0.50 0.34% 148.50 1 149.00 33 12.25
2021-12-10 5434 190939 203 28411283 149.00 149.50 147.50 148.00 1.00 -0.67% 148.00 16 149.00 22 12.17
2021-12-13 5434 148237 156 21963417 149.50 149.50 147.50 147.50 0.50 -0.34% 147.50 21 148.00 18 12.13
2021-12-14 5434 397369 412 57761648 146.50 146.50 145.00 145.00 2.50 -1.69% 145.00 10 145.50 12 11.92
2021-12-15 5434 189279 183 27551406 145.00 146.50 145.00 145.50 0.50 0.34% 145.00 38 146.00 61 11.97
2021-12-16 5434 443317 400 65224245 147.00 148.50 146.00 148.50 3.00 2.06% 147.00 4 148.50 8 12.21
2021-12-17 5434 287108 291 42160136 148.00 148.00 146.00 146.50 2.00 -1.35% 146.50 6 147.00 4 12.05
2021-12-20 5434 659574 592 98733719 147.50 151.00 147.00 151.00 4.50 3.07% 150.50 4 151.00 125 12.42
2021-12-21 5434 220449 353 33043933 151.00 151.00 148.50 149.50 1.50 -0.99% 149.50 3 150.00 1 12.29
2021-12-22 5434 285282 334 42869508 152.00 152.50 149.50 150.50 1.00 0.67% 150.00 13 150.50 28 12.38
2021-12-23 5434 1339690 1982 205026131 151.50 155.00 151.50 151.50 1.00 0.66% 151.50 8 152.00 2 12.46
2021-12-24 5434 614496 686 93834939 153.00 154.00 151.00 153.50 2.00 1.32% 153.50 4 154.00 94 12.62
2021-12-27 5434 790879 1453 123436515 155.50 158.00 153.50 156.50 3.00 1.95% 156.00 38 156.50 17 12.87
2021-12-28 5434 1009904 1572 159586425 158.50 159.50 156.50 156.50 0.00 0% 156.00 69 156.50 6 12.87
2021-12-29 5434 450390 433 70075735 156.50 157.00 154.50 156.50 0.00 0% 156.00 6 156.50 91 12.87
2021-12-30 5434 573545 583 91012391 157.50 160.00 157.00 158.00 1.50 0.96% 158.00 31 159.00 11 12.99