愛普(6531)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　432.00
0
0%		437.00
5
1.16%		 495.00
58
13.27%		497.50
2.5
0.51%		 　530.00
32.5
6.53%		530.00
0
0%		583.00
53
10%		638.00
55
9.43%		612.00
-26
-4.08%		 　629.00
17
2.78%		625.00
-4
-0.64%		620.00
-5
-0.8%		682.00
62
10%		750.00
68
9.97%		 　703.00
-47
-6.27%		659.00
-44
-6.26%		724.00
65
9.86%		681.00
-43
-5.94%		669.00
-12
-1.76%		 609.98
2 月　698.00
29
4.33%		694.00
-4
-0.57%		694.00
0
0%		 　　　　　　　　　　　747.00
53
7.64%		770.00
23
3.08%		750.00
-20
-2.6%		 　　742.00
-8
-1.07%		 704.00
-38
-5.12%		 698.12
3 月　646.00
-58
-8.24%		648.00
2
0.31%		636.00
-12
-1.85%		653.00
17
2.67%		 　654.00
1
0.15%		673.00
19
2.91%		676.00
3
0.45%		743.00
67
9.91%		781.00
38
5.11%		 　778.00
-3
-0.38%		770.00
-8
-1.03%		847.00
77
10%		818.00
-29
-3.42%		780.00
-38
-4.65%		 　766.00
-14
-1.79%		774.00
8
1.04%		777.00
3
0.39%		793.00
16
2.06%		872.00
79
9.96%		 　889.00
17
1.95%		905.00
16
1.8%		 763.27
4 月879.00
-26
-2.87%		 　　　886.00
7
0.8%		872.00
-14
-1.58%		880.00
8
0.92%		792.00
-88
-10%		 　750.00
-42
-5.3%		736.00
-14
-1.87%		756.00
20
2.72%		750.00
-6
-0.79%		731.00
-19
-2.53%		 　721.00
-10
-1.37%		715.00
-6
-0.83%		725.00
10
1.4%		726.00
1
0.14%		747.00
21
2.89%		 　735.00
-12
-1.61%		743.00
8
1.09%		752.00
9
1.21%		776.00
24
3.19%		 766.48
5 月　　699.00
-77
-9.92%		639.00
-60
-8.58%		614.00
-25
-3.91%		609.00
-5
-0.81%		656.00
47
7.72%		 　664.00
8
1.22%		600.00
-64
-9.64%		626.00
26
4.33%		592.00
-34
-5.43%		573.00
-19
-3.21%		 　518.00
-55
-9.6%		569.00
51
9.85%		575.00
6
1.05%		588.00
13
2.26%		603.00
15
2.55%		 　634.00
31
5.14%		690.00
56
8.83%		696.00
6
0.87%		698.00
2
0.29%		695.00
-3
-0.43%		 716.00
21
3.02%		634.69
6 月713.00
-3
-0.42%		693.00
-20
-2.81%		720.00
27
3.9%		691.00
-29
-4.03%		 　695.00
4
0.58%		670.00
-25
-3.6%		650.00
-20
-2.99%		663.00
13
2%		658.00
-5
-0.75%		 　　694.00
36
5.47%		668.00
-26
-3.75%		675.00
7
1.05%		671.00
-4
-0.59%		 　651.00
-20
-2.98%		621.00
-30
-4.61%		639.00
18
2.9%		632.00
-7
-1.1%		620.00
-12
-1.9%		 　639.00
19
3.06%		624.00
-15
-2.35%		634.00
10
1.6%		 662.15
7 月616.00
-18
-2.84%		632.00
16
2.6%		 　660.00
28
4.43%		640.00
-20
-3.03%		631.00
-9
-1.41%		630.00
-1
-0.16%		611.00
-19
-3.02%		 　672.00
61
9.98%		739.00
67
9.97%		740.00
1
0.14%		768.00
28
3.78%		754.00
-14
-1.82%		 　773.00
19
2.52%		708.00
-65
-8.41%		716.00
8
1.13%		723.00
7
0.98%		713.00
-10
-1.38%		 　715.00
2
0.28%		709.00
-6
-0.84%		650.00
-59
-8.32%		715.00
65
10%		730.00
15
2.1%		 697.89
8 月　778.00
48
6.58%		794.00
16
2.06%		743.00
-51
-6.42%		756.00
13
1.75%		740.00
-16
-2.12%		 　719.00
-21
-2.84%		700.00
-19
-2.64%		653.00
-47
-6.71%		664.00
11
1.68%		634.00
-30
-4.52%		 　608.00
-26
-4.1%		585.00
-23
-3.78%		632.00
47
8.03%		581.00
-51
-8.07%		586.00
5
0.86%		 　617.00
31
5.29%		606.00
-11
-1.78%		624.00
18
2.97%		620.00
-4
-0.64%		610.00
-10
-1.61%		 　604.00
-6
-0.98%		612.00
8
1.32%		654.38
9 月632.00
20
3.27%		615.00
-17
-2.69%		676.00
61
9.92%		 　687.00
11
1.63%		663.00
-24
-3.49%		671.00
8
1.21%		680.00
9
1.34%		686.00
6
0.88%		 　672.00
-14
-2.04%		679.00
7
1.04%		692.00
13
1.91%		718.00
26
3.76%		758.00
40
5.57%		 　　　737.00
-21
-2.77%		761.00
24
3.26%		754.00
-7
-0.92%		 　791.00
37
4.91%		804.00
13
1.64%		733.00
-71
-8.83%		766.00
33
4.5%		 712.28
10 月745.00
-21
-2.74%		 　707.00
-38
-5.1%		736.00
29
4.1%		750.00
14
1.9%		 　　　　　　　　　　377.50
-372.5
-49.67%		391.50
14
3.71%		405.00
13.5
3.45%		445.50
40.5
10%		485.00
39.5
8.87%		 　504.00
19
3.92%		484.50
-19.5
-3.87%		532.00
47.5
9.8%		544.00
12
2.26%		538.00
-6
-1.1%		 548.18
11 月591.00
53
9.85%		575.00
-16
-2.71%		540.00
-35
-6.09%		516.00
-24
-4.44%		510.00
-6
-1.16%		 　513.00
3
0.59%		547.00
34
6.63%		535.00
-12
-2.19%		538.00
3
0.56%		550.00
12
2.23%		 　553.00
3
0.55%		539.00
-14
-2.53%		532.00
-7
-1.3%		537.00
5
0.94%		520.00
-17
-3.17%		 　512.00
-8
-1.54%		515.00
3
0.59%		512.00
-3
-0.58%		500.00
-12
-2.34%		492.00
-8
-1.6%		 　511.00
19
3.86%		507.00
-4
-0.78%		 527.93
12 月520.00
13
2.56%		511.00
-9
-1.73%		546.00
35
6.85%		 　530.00
-16
-2.93%		513.00
-17
-3.21%		514.00
1
0.19%		510.00
-4
-0.78%		513.00
3
0.59%		 　503.00
-10
-1.95%		481.00
-22
-4.37%		493.00
12
2.49%		496.00
3
0.61%		480.50
-15.5
-3.13%		 　471.00
-9.5
-1.98%		490.50
19.5
4.14%		487.00
-3.5
-0.71%		499.00
12
2.46%		496.00
-3
-0.6%		 　500.00
4
0.81%		502.00
2
0.4%		501.00
-1
-0.2%		499.00
-2
-0.4%		　502.31

說明:最高漲幅:13.27%最低跌幅:-49.67% 最高價:905.00最低價:377.50平均價:648.26,灰色底表示週末,漲151天(3488)元,跌141天(-3991.5)元,平盤3天
13%=2,10%=18,9%=3,8%=4,7%=6,6%=1,5%=10,4%=16,3%=24,2%=20,1%=35,0%=15,-0%=1,-1%=2,-2%=2,-3%=6,-4%=7,-5%=7,-6%=10,-7%=10,-8%=11,-9%=26,-10%=29,-11%=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 6531 3483477 2819 1528142158 429.00 450.00 426.00 432.00 6.50 0% 432.00 14 432.50 1 121.01
2021-01-05 6531 3608375 2819 1582269919 432.00 450.00 426.00 437.00 5.00 1.16% 436.50 14 437.00 2 122.41
2021-01-07 6531 10398492 8874 2147483647 484.00 505.00 465.00 495.00 15.50 13.27% 494.50 1 495.00 5 138.66
2021-01-08 6531 7041649 6386 2147483647 499.00 532.00 491.50 497.50 2.50 0.51% 497.50 6 498.00 7 139.36
2021-01-11 6531 5856604 5010 2147483647 506.00 535.00 504.00 530.00 32.50 6.53% 529.00 1 530.00 26 148.46
2021-01-12 6531 6514876 5658 2147483647 538.00 549.00 521.00 530.00 0.00 0% 530.00 30 531.00 5 148.46
2021-01-13 6531 6630060 5490 2147483647 540.00 583.00 538.00 583.00 53.00 10% 583.00 847 0.00 0 163.31
2021-01-14 6531 11369935 9747 2147483647 597.00 641.00 597.00 638.00 55.00 9.43% 637.00 2 638.00 1 178.71
2021-01-15 6531 10597745 9256 2147483647 646.00 660.00 600.00 612.00 26.00 -4.08% 612.00 18 613.00 8 171.43
2021-01-18 6531 6664320 5862 2147483647 620.00 635.00 606.00 629.00 17.00 2.78% 628.00 16 629.00 8 176.19
2021-01-19 6531 5365308 4831 2147483647 639.00 653.00 618.00 625.00 4.00 -0.64% 625.00 2 626.00 10 175.07
2021-01-20 6531 7617261 6571 2147483647 633.00 638.00 571.00 620.00 5.00 -0.8% 618.00 10 620.00 2 173.67
2021-01-21 6531 11097745 9521 2147483647 637.00 682.00 616.00 682.00 62.00 10% 682.00 623 0.00 0 191.04
2021-01-22 6531 11460742 10288 2147483647 691.00 750.00 675.00 750.00 68.00 9.97% 746.00 7 750.00 106 210.08
2021-01-25 6531 8784921 8432 2147483647 746.00 767.00 696.00 703.00 47.00 -6.27% 703.00 17 704.00 1 196.92
2021-01-26 6531 8609083 8008 2147483647 703.00 723.00 659.00 659.00 44.00 -6.26% 659.00 12 660.00 4 184.59
2021-01-27 6531 8891809 7990 2147483647 670.00 724.00 666.00 724.00 65.00 9.86% 724.00 379 0.00 0 202.80
2021-01-28 6531 13249732 12335 2147483647 685.00 748.00 680.00 681.00 43.00 -5.94% 681.00 31 685.00 3 190.76
2021-01-29 6531 9918752 9020 2147483647 707.00 716.00 660.00 669.00 12.00 -1.76% 669.00 16 670.00 6 187.40
2021-02-02 6531 9826383 8940 2147483647 671.00 715.00 660.00 698.00 40.00 4.33% 698.00 12 699.00 1 195.52
2021-02-03 6531 8565260 7781 2147483647 708.00 723.00 664.00 694.00 4.00 -0.57% 690.00 3 694.00 18 194.40
2021-02-04 6531 5855575 5429 2147483647 687.00 703.00 675.00 694.00 0.00 0% 693.00 1 694.00 9 194.40
2021-02-17 6531 8314094 7435 2147483647 704.00 754.00 694.00 747.00 61.00 7.64% 746.00 1 747.00 1 209.24
2021-02-18 6531 10241028 9727 2147483647 749.00 807.00 748.00 770.00 23.00 3.08% 769.00 2 770.00 1 215.69
2021-02-19 6531 5595824 5338 2147483647 757.00 783.00 738.00 750.00 20.00 -2.6% 750.00 1 751.00 13 210.08
2021-02-23 6531 3702227 3705 2147483647 755.00 764.00 735.00 742.00 18.00 -1.07% 741.00 11 742.00 1 207.84
2021-02-25 6531 3980406 3814 2147483647 730.00 743.00 703.00 704.00 3.00 -5.12% 704.00 21 705.00 6 197.20
2021-03-02 6531 5480117 5218 2147483647 682.00 700.00 641.00 646.00 16.00 -8.24% 646.00 58 647.00 5 180.95
2021-03-03 6531 6082135 5754 2147483647 651.00 665.00 622.00 648.00 2.00 0.31% 648.00 11 649.00 8 181.51
2021-03-04 6531 4536834 4102 2147483647 638.00 657.00 630.00 636.00 12.00 -1.85% 636.00 36 637.00 1 178.15
2021-03-05 6531 4838626 4510 2147483647 623.00 653.00 615.00 653.00 17.00 2.67% 652.00 6 653.00 30 182.91
2021-03-08 6531 6677257 6094 2147483647 670.00 688.00 654.00 654.00 1.00 0.15% 653.00 34 654.00 1 183.19
2021-03-09 6531 5485204 4904 2147483647 662.00 673.00 647.00 673.00 19.00 2.91% 672.00 8 673.00 2 188.52
2021-03-10 6531 5239268 4724 2147483647 688.00 693.00 676.00 676.00 3.00 0.45% 675.00 22 676.00 22 189.36
2021-03-11 6531 5866988 5183 2147483647 685.00 743.00 676.00 743.00 67.00 9.91% 743.00 752 0.00 0 208.12
2021-03-12 6531 9007711 8453 2147483647 772.00 798.00 755.00 781.00 38.00 5.11% 780.00 14 781.00 4 218.77
2021-03-15 6531 7291076 6890 2147483647 799.00 812.00 768.00 778.00 3.00 -0.38% 778.00 4 779.00 6 217.93
2021-03-16 6531 5207174 4737 2147483647 789.00 796.00 770.00 770.00 8.00 -1.03% 770.00 30 772.00 2 215.69
2021-03-17 6531 13483400 11183 2147483647 780.00 847.00 772.00 847.00 77.00 10% 847.00 654 0.00 0 77.21
2021-03-18 6531 10776891 10205 2147483647 867.00 882.00 817.00 818.00 29.00 -3.42% 818.00 12 819.00 4 74.57
2021-03-19 6531 7628885 7465 2147483647 815.00 815.00 766.00 780.00 38.00 -4.65% 780.00 26 782.00 1 71.10
2021-03-22 6531 6848118 6410 2147483647 791.00 803.00 761.00 766.00 14.00 -1.79% 766.00 22 769.00 1 69.83
2021-03-23 6531 5488110 5216 2147483647 779.00 793.00 761.00 774.00 8.00 1.04% 773.00 2 774.00 5 70.56
2021-03-24 6531 4580111 4218 2147483647 768.00 786.00 762.00 777.00 3.00 0.39% 775.00 2 777.00 5 70.83
2021-03-25 6531 5504312 5076 2147483647 780.00 798.00 775.00 793.00 16.00 2.06% 792.00 26 793.00 10 72.29
2021-03-26 6531 12800284 11007 2147483647 805.00 872.00 804.00 872.00 79.00 9.96% 872.00 1444 0.00 0 79.49
2021-03-29 6531 12939714 11562 2147483647 880.00 902.00 846.00 889.00 17.00 1.95% 888.00 2 889.00 36 81.04
2021-03-30 6531 7924069 7484 2147483647 906.00 925.00 901.00 905.00 16.00 1.8% 904.00 33 906.00 9 82.50
2021-04-01 6531 4344270 4178 2147483647 885.00 894.00 873.00 879.00 9.00 -2.87% 879.00 20 880.00 14 80.13
2021-04-06 6531 6560559 6228 2147483647 900.00 937.00 886.00 886.00 7.00 0.8% 886.00 20 887.00 7 80.77
2021-04-07 6531 3508646 3744 2147483647 900.00 904.00 865.00 872.00 14.00 -1.58% 872.00 14 874.00 1 79.49
2021-04-08 6531 3996324 3963 2147483647 886.00 887.00 862.00 880.00 8.00 0.92% 879.00 4 880.00 4 80.22
2021-04-09 6531 6651101 7535 2147483647 880.00 880.00 792.00 792.00 88.00 -10% 0.00 0 792.00 287 72.20
2021-04-12 6531 6491477 6923 2147483647 790.00 817.00 723.00 750.00 42.00 -5.3% 750.00 18 753.00 4 68.37
2021-04-13 6531 4025586 4407 2147483647 762.00 796.00 735.00 736.00 14.00 -1.87% 736.00 8 737.00 1 67.09
2021-04-14 6531 3959725 3987 2147483647 757.00 766.00 705.00 756.00 20.00 2.72% 755.00 13 756.00 3 68.92
2021-04-15 6531 2810305 2732 2132695763 762.00 774.00 746.00 750.00 6.00 -0.79% 750.00 19 751.00 2 68.37
2021-04-16 6531 3467279 3707 2147483647 756.00 777.00 727.00 731.00 19.00 -2.53% 731.00 32 733.00 2 66.64
2021-04-19 6531 4940983 4938 2147483647 736.00 740.00 689.00 721.00 10.00 -1.37% 720.00 17 721.00 19 65.72
2021-04-20 6531 3903066 3930 2147483647 723.00 739.00 710.00 715.00 6.00 -0.83% 715.00 10 716.00 1 65.18
2021-04-21 6531 3142233 2990 2147483647 715.00 725.00 704.00 725.00 10.00 1.4% 723.00 5 725.00 2 66.09
2021-04-22 6531 6115851 5939 2147483647 739.00 778.00 718.00 726.00 1.00 0.14% 726.00 8 727.00 2 66.18
2021-04-23 6531 3336655 3118 2147483647 721.00 747.00 721.00 747.00 21.00 2.89% 746.00 1 748.00 20 68.09
2021-04-26 6531 2634708 2624 1976289138 753.00 765.00 735.00 735.00 12.00 -1.61% 735.00 41 736.00 1 67.00
2021-04-27 6531 3085443 2892 2147483647 735.00 760.00 729.00 743.00 8.00 1.09% 741.00 4 743.00 21 67.73
2021-04-28 6531 2588664 2453 1948041316 750.00 765.00 744.00 752.00 9.00 1.21% 752.00 18 753.00 1 68.55
2021-04-29 6531 8015091 7853 2147483647 760.00 827.00 755.00 776.00 24.00 3.19% 776.00 4 777.00 3 70.74
2021-05-03 6531 4324921 4805 2147483647 770.00 773.00 699.00 699.00 77.00 -9.92% 0.00 0 699.00 151 63.72
2021-05-04 6531 5489516 5600 2147483647 689.00 698.00 630.00 639.00 60.00 -8.58% 639.00 59 640.00 3 58.25
2021-05-05 6531 3759627 3966 2147483647 633.00 652.00 608.00 614.00 25.00 -3.91% 613.00 37 614.00 14 55.97
2021-05-06 6531 4158284 3828 2147483647 634.00 634.00 583.00 609.00 5.00 -0.81% 609.00 15 610.00 1 55.52
2021-05-07 6531 4864177 4504 2147483647 615.00 664.00 611.00 656.00 47.00 7.72% 656.00 5 657.00 1 59.80
2021-05-10 6531 3800054 3535 2147483647 675.00 675.00 638.00 664.00 8.00 1.22% 663.00 1 664.00 3 60.53
2021-05-11 6531 3420005 3557 2130961143 630.00 649.00 598.00 600.00 64.00 -9.64% 599.00 10 600.00 8 39.47
2021-05-12 6531 10538118 9724 2147483647 600.00 650.00 555.00 626.00 26.00 4.33% 625.00 7 626.00 5 41.18
2021-05-13 6531 6813084 6744 2147483647 610.00 638.00 591.00 592.00 34.00 -5.43% 592.00 26 593.00 3 38.95
2021-05-14 6531 4829861 4554 2147483647 610.00 626.00 570.00 573.00 19.00 -3.21% 573.00 8 574.00 3 37.70
2021-05-17 6531 5518922 4975 2147483647 525.00 570.00 516.00 518.00 55.00 -9.6% 517.00 16 519.00 1 34.08
2021-05-18 6531 4674470 3955 2147483647 537.00 569.00 526.00 569.00 51.00 9.85% 569.00 195 0.00 0 37.43
2021-05-19 6531 6767959 6023 2147483647 586.00 598.00 555.00 575.00 6.00 1.05% 574.00 1 575.00 5 37.83
2021-05-20 6531 3544984 3123 2042146128 563.00 588.00 563.00 588.00 13.00 2.26% 586.00 2 588.00 9 38.68
2021-05-21 6531 5462008 4974 2147483647 607.00 625.00 592.00 603.00 15.00 2.55% 603.00 10 604.00 5 39.67
2021-05-24 6531 4539604 4211 2147483647 591.00 636.00 585.00 634.00 31.00 5.14% 632.00 13 635.00 32 41.71
2021-05-25 6531 6882084 6355 2147483647 639.00 696.00 638.00 690.00 56.00 8.83% 689.00 5 691.00 12 45.39
2021-05-26 6531 5144957 4855 2147483647 712.00 715.00 680.00 696.00 6.00 0.87% 695.00 2 696.00 2 45.79
2021-05-27 6531 3079961 2872 2125880423 685.00 699.00 680.00 698.00 2.00 0.29% 695.00 1 698.00 43 45.92
2021-05-28 6531 2263489 2151 1594271703 710.00 715.00 695.00 695.00 3.00 -0.43% 695.00 16 696.00 2 45.72
2021-05-31 6531 4645554 4619 2147483647 705.00 747.00 696.00 716.00 21.00 3.02% 716.00 13 717.00 1 47.11
2021-06-01 6531 2611684 2561 1885803754 729.00 739.00 712.00 713.00 3.00 -0.42% 713.00 1 714.00 3 46.91
2021-06-02 6531 2218748 2222 1562987515 718.00 725.00 684.00 693.00 20.00 -2.81% 693.00 4 694.00 8 45.59
2021-06-03 6531 2466086 2366 1738263698 706.00 720.00 688.00 720.00 27.00 3.9% 719.00 20 720.00 13 47.37
2021-06-04 6531 2391600 2347 1667475768 710.00 710.00 688.00 691.00 29.00 -4.03% 690.00 29 691.00 4 45.46
2021-06-07 6531 2252633 2152 1550979967 699.00 699.00 669.00 695.00 4.00 0.58% 694.00 1 695.00 10 45.72
2021-06-08 6531 2574937 2664 1752537649 691.00 699.00 667.00 670.00 25.00 -3.6% 670.00 11 671.00 3 44.08
2021-06-09 6531 3391111 3507 2147483647 661.00 683.00 648.00 650.00 20.00 -2.99% 650.00 5 651.00 11 42.76
2021-06-10 6531 3232413 3165 2147483647 660.00 680.00 654.00 663.00 13.00 2% 662.00 1 663.00 9 43.62
2021-06-11 6531 3932137 3747 2147483647 672.00 682.00 655.00 658.00 5.00 -0.75% 658.00 4 659.00 12 43.29
2021-06-15 6531 4165346 4032 2147483647 668.00 698.00 661.00 694.00 36.00 5.47% 693.00 11 694.00 15 45.66
2021-06-16 6531 2421151 2501 1640049800 687.00 690.00 668.00 668.00 26.00 -3.75% 668.00 17 669.00 1 43.95
2021-06-17 6531 1453223 1426 973678030 662.00 678.00 659.00 675.00 7.00 1.05% 675.00 5 676.00 6 44.41
2021-06-18 6531 2503218 2434 1710133352 682.00 697.00 671.00 671.00 4.00 -0.59% 670.00 26 672.00 2 44.14
2021-06-21 6531 1622593 1802 1070127044 663.00 674.00 651.00 651.00 20.00 -2.98% 651.00 19 652.00 2 42.83
2021-06-22 6531 2150086 2360 1381915286 663.00 668.00 615.00 621.00 30.00 -4.61% 621.00 5 622.00 7 40.86
2021-06-23 6531 2837413 2743 1814296568 631.00 653.00 625.00 639.00 18.00 2.9% 639.00 1 640.00 11 42.04
2021-06-24 6531 1462607 1535 926914870 649.00 650.00 625.00 632.00 7.00 -1.1% 632.00 6 633.00 5 41.58
2021-06-25 6531 1502886 1701 944504462 640.00 644.00 618.00 620.00 12.00 -1.9% 620.00 3 621.00 3 40.79
2021-06-28 6531 2680882 2775 1658707776 622.00 639.00 595.00 639.00 19.00 3.06% 636.00 1 639.00 4 42.04
2021-06-29 6531 2158360 2122 1378278909 652.00 653.00 622.00 624.00 15.00 -2.35% 624.00 5 625.00 1 41.05
2021-06-30 6531 1158893 1183 731287243 630.00 639.00 624.00 634.00 10.00 1.6% 633.00 1 634.00 15 41.71
2021-07-01 6531 1274515 1406 799618953 634.00 645.00 616.00 616.00 18.00 -2.84% 616.00 14 617.00 4 40.53
2021-07-02 6531 1699141 1790 1058668252 618.00 636.00 606.00 632.00 16.00 2.6% 631.00 2 632.00 8 41.58
2021-07-05 6531 2856337 2894 1871962800 637.00 668.00 634.00 660.00 28.00 4.43% 659.00 1 660.00 16 43.42
2021-07-06 6531 2140863 2228 1394728977 671.00 672.00 637.00 640.00 20.00 -3.03% 640.00 24 641.00 2 42.11
2021-07-07 6531 1416504 1620 902499166 643.00 652.00 625.00 631.00 9.00 -1.41% 631.00 1 632.00 5 41.51
2021-07-08 6531 1283524 1350 815437031 638.00 647.00 628.00 630.00 1.00 -0.16% 630.00 6 631.00 2 41.45
2021-07-09 6531 1689967 2024 1038835698 618.00 629.00 608.00 611.00 19.00 -3.02% 611.00 9 613.00 6 40.20
2021-07-12 6531 4064191 3709 2147483647 627.00 672.00 611.00 672.00 61.00 9.98% 672.00 523 0.00 0 44.21
2021-07-13 6531 9232751 7361 2147483647 726.00 739.00 710.00 739.00 67.00 9.97% 739.00 150 0.00 0 48.62
2021-07-14 6531 5920359 5825 2147483647 748.00 748.00 698.00 740.00 1.00 0.14% 739.00 22 740.00 3 48.68
2021-07-15 6531 7873940 7299 2147483647 733.00 792.00 729.00 768.00 28.00 3.78% 768.00 11 769.00 1 50.53
2021-07-16 6531 5460575 5069 2147483647 755.00 790.00 747.00 754.00 14.00 -1.82% 754.00 5 755.00 1 49.61
2021-07-19 6531 6058353 5545 2147483647 762.00 788.00 755.00 773.00 19.00 2.52% 772.00 3 773.00 5 50.86
2021-07-20 6531 6078354 6085 2147483647 761.00 769.00 702.00 708.00 65.00 -8.41% 708.00 21 710.00 2 46.58
2021-07-21 6531 4474331 4217 2147483647 736.00 745.00 715.00 716.00 8.00 1.13% 716.00 16 718.00 2 47.11
2021-07-22 6531 3320000 2740 2147483647 733.00 742.00 720.00 723.00 7.00 0.98% 723.00 10 724.00 3 47.57
2021-07-23 6531 2776913 2859 1993844666 726.00 731.00 705.00 713.00 10.00 -1.38% 713.00 4 714.00 1 46.91
2021-07-26 6531 2098134 2159 1519299212 720.00 736.00 713.00 715.00 2.00 0.28% 715.00 8 717.00 4 47.04
2021-07-27 6531 5953813 5246 2147483647 723.00 762.00 709.00 709.00 6.00 -0.84% 709.00 11 710.00 11 46.64
2021-07-28 6531 4811681 5080 2147483647 704.00 708.00 639.00 650.00 59.00 -8.32% 650.00 3 651.00 2 42.76
2021-07-29 6531 3427094 3359 2147483647 669.00 715.00 656.00 715.00 65.00 10% 715.00 733 0.00 0 47.04
2021-07-30 6531 6625029 6342 2147483647 716.00 755.00 715.00 730.00 15.00 2.1% 729.00 7 730.00 6 48.03
2021-08-02 6531 7336945 7006 2147483647 749.00 799.00 744.00 778.00 48.00 6.58% 778.00 13 779.00 11 51.18
2021-08-03 6531 4560271 4755 2147483647 778.00 795.00 770.00 794.00 16.00 2.06% 791.00 4 794.00 16 39.02
2021-08-04 6531 6408404 6365 2147483647 780.00 786.00 733.00 743.00 51.00 -6.42% 743.00 8 744.00 1 36.51
2021-08-05 6531 3199344 3197 2147483647 747.00 756.00 727.00 756.00 13.00 1.75% 754.00 2 757.00 10 37.15
2021-08-06 6531 2733433 2815 2047346809 765.00 765.00 739.00 740.00 16.00 -2.12% 740.00 10 742.00 2 36.36
2021-08-09 6531 3924265 3795 2147483647 754.00 764.00 715.00 719.00 21.00 -2.84% 718.00 45 719.00 4 35.33
2021-08-10 6531 3144756 3371 2147483647 729.00 734.00 698.00 700.00 19.00 -2.64% 700.00 25 701.00 5 34.40
2021-08-11 6531 3503499 3955 2147483647 705.00 706.00 651.00 653.00 47.00 -6.71% 653.00 9 655.00 5 32.09
2021-08-12 6531 1820368 2018 1223515564 663.00 682.00 661.00 664.00 11.00 1.68% 664.00 7 666.00 14 32.63
2021-08-13 6531 1968219 2529 1281381254 666.00 674.00 634.00 634.00 30.00 -4.52% 634.00 35 635.00 5 31.15
2021-08-16 6531 2377629 2707 1456258252 622.00 635.00 595.00 608.00 0.00 -4.1% 608.00 4 610.00 2 29.88
2021-08-17 6531 1777136 2236 1076009435 620.00 625.00 585.00 585.00 23.00 -3.78% 585.00 6 586.00 1 28.75
2021-08-18 6531 4559305 4499 2147483647 581.00 636.00 571.00 632.00 47.00 8.03% 631.00 6 632.00 7 31.06
2021-08-19 6531 3475296 3957 2096207057 612.00 625.00 581.00 581.00 51.00 -8.07% 581.00 21 582.00 1 28.55
2021-08-20 6531 3768070 3675 2147483647 591.00 608.00 580.00 586.00 5.00 0.86% 586.00 4 587.00 2 28.80
2021-08-23 6531 3217555 3111 1974922768 602.00 628.00 600.00 617.00 31.00 5.29% 616.00 20 617.00 4 30.32
2021-08-24 6531 5292875 5178 2147483647 635.00 637.00 586.00 606.00 11.00 -1.78% 605.00 80 607.00 10 29.78
2021-08-25 6531 4299775 4089 2147483647 607.00 628.00 594.00 624.00 18.00 2.97% 623.00 6 625.00 17 30.66
2021-08-26 6531 4437608 4250 2147483647 634.00 641.00 620.00 620.00 4.00 -0.64% 620.00 27 621.00 2 30.47
2021-08-27 6531 1740542 1800 1068373133 611.00 622.00 608.00 610.00 10.00 -1.61% 610.00 2 611.00 1 29.98
2021-08-30 6531 1312038 1453 803203826 613.00 621.00 604.00 604.00 6.00 -0.98% 604.00 7 605.00 2 29.68
2021-08-31 6531 1712379 1727 1048871656 610.00 620.00 604.00 612.00 8.00 1.32% 612.00 14 613.00 1 30.07
2021-09-01 6531 2856382 2838 1796322331 609.00 641.00 609.00 632.00 20.00 3.27% 631.00 14 632.00 7 31.06
2021-09-02 6531 2376677 2386 1486997742 632.00 640.00 615.00 615.00 17.00 -2.69% 615.00 10 616.00 3 30.22
2021-09-03 6531 4066302 3856 2147483647 625.00 676.00 623.00 676.00 61.00 9.92% 676.00 2078 0.00 0 33.22
2021-09-06 6531 6898931 6482 2147483647 671.00 693.00 652.00 687.00 11.00 1.63% 685.00 4 687.00 14 33.76
2021-09-07 6531 3943705 3905 2147483647 679.00 693.00 661.00 663.00 24.00 -3.49% 663.00 21 664.00 3 32.58
2021-09-08 6531 5004251 4838 2147483647 658.00 692.00 657.00 671.00 8.00 1.21% 670.00 19 671.00 12 32.97
2021-09-09 6531 2410706 2342 1618418048 670.00 680.00 663.00 680.00 9.00 1.34% 679.00 1 680.00 22 33.42
2021-09-10 6531 3899868 3897 2147483647 690.00 705.00 684.00 686.00 6.00 0.88% 686.00 51 687.00 2 33.71
2021-09-13 6531 1544867 1575 1046155772 687.00 690.00 671.00 672.00 14.00 -2.04% 672.00 10 673.00 7 33.02
2021-09-14 6531 2647133 2614 1815356183 679.00 697.00 673.00 679.00 7.00 1.04% 679.00 6 680.00 2 33.37
2021-09-15 6531 2816706 2695 1930210293 683.00 693.00 672.00 692.00 13.00 1.91% 692.00 10 693.00 36 34.00
2021-09-16 6531 5316537 5287 2147483647 700.00 734.00 686.00 718.00 26.00 3.76% 717.00 8 718.00 6 35.28
2021-09-17 6531 8108000 7010 2147483647 711.00 758.00 706.00 758.00 40.00 5.57% 758.00 1 759.00 58 37.25
2021-09-22 6531 4281377 4421 2147483647 741.00 757.00 734.00 737.00 21.00 -2.77% 737.00 52 738.00 2 36.22
2021-09-23 6531 4184538 4352 2147483647 753.00 778.00 748.00 761.00 24.00 3.26% 761.00 21 762.00 1 37.40
2021-09-24 6531 2688921 3218 2059870875 775.00 783.00 747.00 754.00 7.00 -0.92% 754.00 4 755.00 5 37.05
2021-09-27 6531 5649258 5754 2147483647 758.00 808.00 758.00 791.00 37.00 4.91% 790.00 6 791.00 7 38.87
2021-09-28 6531 3738246 3924 2147483647 790.00 805.00 781.00 804.00 13.00 1.64% 803.00 2 804.00 6 39.51
2021-09-29 6531 4935356 6025 2147483647 783.00 800.00 724.00 733.00 71.00 -8.83% 733.00 9 734.00 3 36.02
2021-09-30 6531 5378832 5258 2147483647 743.00 785.00 729.00 766.00 33.00 4.5% 766.00 33 767.00 2 37.64
2021-10-01 6531 3689275 3695 2147483647 750.00 755.00 730.00 745.00 21.00 -2.74% 744.00 5 745.00 3 36.61
2021-10-04 6531 3454270 3584 2147483647 756.00 778.00 707.00 707.00 38.00 -5.1% 707.00 13 708.00 1 34.74
2021-10-05 6531 3244179 3538 2147483647 707.00 754.00 686.00 736.00 29.00 4.1% 736.00 15 738.00 2 36.17
2021-10-06 6531 3651977 3848 2147483647 749.00 775.00 734.00 750.00 14.00 1.9% 750.00 14 751.00 13 36.86
2021-10-18 6531 12058260 9424 2147483647 412.00 412.00 372.50 377.50 0.00 -49.67% 377.50 2 378.00 8 37.12
2021-10-19 6531 6034757 5302 2147483647 382.50 396.50 381.00 391.50 14.00 3.71% 390.50 3 391.50 37 38.50
2021-10-20 6531 5775931 5341 2147483647 396.00 405.00 391.50 405.00 13.50 3.45% 405.00 20 405.50 13 39.82
2021-10-21 6531 14737471 10571 2147483647 410.00 445.50 408.00 445.50 40.50 10% 445.50 55 0.00 0 43.81
2021-10-22 6531 22463042 20167 2147483647 447.50 485.00 440.00 485.00 39.50 8.87% 484.50 9 485.00 67 47.69
2021-10-25 6531 15501277 14373 2147483647 489.00 516.00 488.00 504.00 19.00 3.92% 504.00 1 505.00 52 49.56
2021-10-26 6531 13132672 12766 2147483647 511.00 520.00 481.50 484.50 19.50 -3.87% 484.50 18 485.00 7 47.64
2021-10-27 6531 11999133 11227 2147483647 497.00 532.00 496.50 532.00 47.50 9.8% 532.00 875 0.00 0 52.31
2021-10-28 6531 15984349 15268 2147483647 548.00 562.00 532.00 544.00 12.00 2.26% 544.00 75 545.00 37 53.49
2021-10-29 6531 9504409 9211 2147483647 550.00 557.00 525.00 538.00 6.00 -1.1% 538.00 6 539.00 46 52.90
2021-11-01 6531 10358475 10769 2147483647 555.00 591.00 554.00 591.00 53.00 9.85% 591.00 719 0.00 0 42.61
2021-11-02 6531 13063761 13164 2147483647 603.00 625.00 556.00 575.00 16.00 -2.71% 575.00 1 576.00 7 41.46
2021-11-03 6531 14937020 16237 2147483647 560.00 561.00 518.00 540.00 35.00 -6.09% 539.00 63 540.00 5 38.93
2021-11-04 6531 7246145 7287 2147483647 547.00 557.00 515.00 516.00 24.00 -4.44% 516.00 199 517.00 2 37.20
2021-11-05 6531 6833439 7527 2147483647 525.00 532.00 502.00 510.00 6.00 -1.16% 510.00 37 512.00 1 36.77
2021-11-08 6531 5391486 5729 2147483647 515.00 529.00 506.00 513.00 3.00 0.59% 513.00 4 514.00 11 36.99
2021-11-09 6531 14615428 12188 2147483647 519.00 564.00 516.00 547.00 34.00 6.63% 546.00 18 547.00 34 39.44
2021-11-10 6531 8964029 9593 2147483647 550.00 554.00 524.00 535.00 12.00 -2.19% 534.00 8 535.00 13 38.57
2021-11-11 6531 7543847 7348 2147483647 532.00 558.00 528.00 538.00 3.00 0.56% 538.00 55 539.00 5 38.79
2021-11-12 6531 8671682 9036 2147483647 545.00 572.00 544.00 550.00 12.00 2.23% 549.00 66 550.00 48 39.65
2021-11-15 6531 6757284 8138 2147483647 556.00 575.00 546.00 553.00 3.00 0.55% 553.00 9 554.00 3 39.87
2021-11-16 6531 6033746 5969 2147483647 562.00 566.00 536.00 539.00 14.00 -2.53% 539.00 5 540.00 6 38.80
2021-11-17 6531 4552895 4748 2147483647 540.00 548.00 526.00 532.00 7.00 -1.3% 532.00 9 533.00 14 38.30
2021-11-18 6531 4600693 4488 2147483647 539.00 555.00 532.00 537.00 5.00 0.94% 537.00 14 538.00 1 38.66
2021-11-19 6531 5150687 5461 2147483647 545.00 547.00 518.00 520.00 17.00 -3.17% 520.00 91 521.00 6 37.44
2021-11-22 6531 4123475 4741 2127780884 520.00 526.00 510.00 512.00 8.00 -1.54% 512.00 22 513.00 3 36.86
2021-11-23 6531 4364452 4563 2147483647 512.00 530.00 512.00 515.00 3.00 0.59% 515.00 17 516.00 8 37.08
2021-11-24 6531 2983141 3347 1540005954 520.00 526.00 510.00 512.00 3.00 -0.58% 512.00 38 513.00 3 36.86
2021-11-25 6531 10669373 10327 2147483647 519.00 520.00 470.50 500.00 12.00 -2.34% 500.00 10 501.00 29 36.00
2021-11-26 6531 4517675 4782 2147483647 495.50 509.00 489.00 492.00 8.00 -1.6% 492.00 57 492.50 1 35.42
2021-11-29 6531 6418866 6161 2147483647 477.00 517.00 476.00 511.00 19.00 3.86% 510.00 18 511.00 50 36.79
2021-11-30 6531 4581505 5145 2147483647 519.00 527.00 504.00 507.00 4.00 -0.78% 506.00 59 508.00 3 36.50
2021-12-01 6531 3547444 3374 1818479204 507.00 521.00 500.00 520.00 13.00 2.56% 519.00 4 520.00 7 37.44
2021-12-02 6531 2701187 2657 1392575746 516.00 522.00 511.00 511.00 9.00 -1.73% 511.00 15 512.00 4 36.79
2021-12-03 6531 8223906 8808 2147483647 515.00 548.00 515.00 546.00 35.00 6.85% 545.00 2 546.00 1 39.31
2021-12-06 6531 5264415 6176 2147483647 548.00 548.00 527.00 530.00 16.00 -2.93% 530.00 3 531.00 9 38.16
2021-12-07 6531 4447850 4915 2147483647 531.00 540.00 510.00 513.00 17.00 -3.21% 513.00 1 514.00 4 36.93
2021-12-08 6531 3040171 3119 1580660116 523.00 528.00 512.00 514.00 1.00 0.19% 514.00 13 515.00 11 37.00
2021-12-09 6531 2188243 3434 1116789167 519.00 521.00 503.00 510.00 4.00 -0.78% 510.00 15 511.00 2 36.72
2021-12-10 6531 2156601 2084 1100317714 506.00 516.00 502.00 513.00 3.00 0.59% 513.00 9 514.00 35 36.93
2021-12-13 6531 2185884 2510 1110762004 517.00 519.00 501.00 503.00 10.00 -1.95% 503.00 4 504.00 17 36.21
2021-12-14 6531 4167168 5761 2029432188 500.00 501.00 479.00 481.00 22.00 -4.37% 481.00 24 481.50 11 34.63
2021-12-15 6531 3266424 3176 1607018548 486.00 499.50 484.00 493.00 12.00 2.49% 493.00 12 494.00 2 35.49
2021-12-16 6531 2655028 3172 1322919259 502.00 506.00 491.00 496.00 3.00 0.61% 495.50 14 496.00 8 35.71
2021-12-17 6531 3322262 4032 1604467686 488.50 489.00 480.00 480.50 15.50 -3.13% 480.50 17 481.00 14 34.59
2021-12-20 6531 2848935 3324 1354438899 482.00 486.50 468.00 471.00 9.50 -1.98% 471.00 1 471.50 2 33.91
2021-12-21 6531 5045710 4946 2147483647 475.00 504.00 472.50 490.50 19.50 4.14% 490.50 102 491.00 5 35.31
2021-12-22 6531 3440059 3563 1701492775 495.00 504.00 485.50 487.00 3.50 -0.71% 487.00 64 488.00 4 35.06
2021-12-23 6531 5697690 5022 2147483647 495.00 510.00 494.00 499.00 12.00 2.46% 498.50 9 499.00 1 35.93
2021-12-24 6531 3136608 4357 1563739733 505.00 508.00 492.50 496.00 3.00 -0.6% 495.50 1 496.00 14 35.71
2021-12-27 6531 1840820 2246 917591475 496.00 502.00 492.50 500.00 4.00 0.81% 499.00 33 500.00 35 36.00
2021-12-28 6531 6234978 5830 2147483647 509.00 527.00 499.00 502.00 2.00 0.4% 502.00 43 503.00 1 36.14
2021-12-29 6531 1774878 2336 892200557 506.00 508.00 500.00 501.00 1.00 -0.2% 501.00 12 502.00 7 36.07
2021-12-30 6531 1601589 1823 798860144 500.00 505.00 496.00 499.00 2.00 -0.4% 499.00 7 499.50 1 35.93