儒鴻(1476)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　　625.00
0
0%		641.00
16
2.56%		646.00
5
0.78%		644.00
-2
-0.31%		635.00
-9
-1.4%		 　618.00
-17
-2.68%		613.00
-5
-0.81%		623.00
10
1.63%		610.00
-13
-2.09%		605.00
-5
-0.82%		 　617.00
12
1.98%		620.00
3
0.49%		608.00
-12
-1.94%		612.00
4
0.66%		601.00
-11
-1.8%		 　596.00
-5
-0.83%		599.00
3
0.5%		610.00
11
1.84%		 611.69
2 月　　　　　　590.00
-20
-3.28%		599.00
9
1.53%		610.00
11
1.84%		615.00
5
0.82%		602.00
-13
-2.11%		 　586.00
-16
-2.66%		587.00
1
0.17%		594.00
7
1.19%		589.00
-5
-0.84%		589.00
0
0%		 　587.00
-2
-0.34%		586.00
-1
-0.17%		585.00
-1
-0.17%		572.00
-13
-2.22%		579.00
7
1.22%		 589.26
3 月585.00
6
1.04%		590.00
5
0.85%		582.00
-8
-1.36%		 　　526.00
-56
-9.62%		501.00
-25
-4.75%		503.00
2
0.4%		453.00
-50
-9.94%		437.50
-15.5
-3.42%		 　437.00
-0.5
-0.11%		425.50
-11.5
-2.63%		424.50
-1
-0.24%		435.00
10.5
2.47%		450.00
15
3.45%		 　468.50
18.5
4.11%		462.50
-6
-1.28%		485.00
22.5
4.86%		464.00
-21
-4.33%		461.00
-3
-0.65%		 　456.50
-4.5
-0.98%		464.50
8
1.75%		481.50
17
3.66%		477.50
-4
-0.83%		479.17
4 月488.50
11
2.3%		 　　　475.50
-13
-2.66%		470.50
-5
-1.05%		475.00
4.5
0.96%		 　485.00
10
2.11%		480.00
-5
-1.03%		480.00
0
0%		482.00
2
0.42%		466.50
-15.5
-3.22%		 　464.50
-2
-0.43%		462.00
-2.5
-0.54%		470.00
8
1.73%		488.00
18
3.83%		503.00
15
3.07%		 　475.00
-28
-5.57%		485.50
10.5
2.21%		472.50
-13
-2.68%		472.00
-0.5
-0.11%		487.50
15.5
3.28%		 478.12
5 月　　485.00
-2.5
-0.51%		496.50
11.5
2.37%		493.50
-3
-0.6%		482.00
-11.5
-2.33%		 　473.00
-9
-1.87%		466.00
-7
-1.48%		505.00
39
8.37%		500.00
-5
-0.99%		512.00
12
2.4%		 　506.00
-6
-1.17%		505.00
-1
-0.2%		495.00
-10
-1.98%		462.50
-32.5
-6.57%		465.50
3
0.65%		 　456.50
-9
-1.93%		469.50
13
2.85%		475.50
6
1.28%		460.00
-15.5
-3.26%		467.00
7
1.52%		 　487.50
20.5
4.39%		496.50
9
1.85%		483.3
6 月493.50
-3
-0.6%		494.50
1
0.2%		 　　511.00
16.5
3.34%		507.00
-4
-0.78%		507.00
0
0%		508.00
1
0.2%		501.00
-7
-1.38%		 　487.00
-14
-2.79%		485.50
-1.5
-0.31%		475.00
-10.5
-2.16%		466.50
-8.5
-1.79%		461.50
-5
-1.07%		 　466.50
5
1.08%		475.00
8.5
1.82%		468.00
-7
-1.47%		476.50
8.5
1.82%		473.00
-3.5
-0.73%		 　483.00
10
2.11%		468.50
-14.5
-3%		437.00
-31.5
-6.72%		415.50
-21.5
-4.92%		 477.44
7 月405.50
-10
-2.41%		 　410.00
4.5
1.11%		398.00
-12
-2.93%		402.00
4
1.01%		420.00
18
4.48%		425.50
5.5
1.31%		 　430.50
5
1.18%		423.50
-7
-1.63%		426.00
2.5
0.59%		433.50
7.5
1.76%		424.00
-9.5
-2.19%		 　436.00
12
2.83%		442.00
6
1.38%		445.00
3
0.68%		449.00
4
0.9%		437.50
-11.5
-2.56%		 　444.00
6.5
1.49%		437.50
-6.5
-1.46%		431.50
-6
-1.37%		408.50
-23
-5.33%		408.00
-0.5
-0.12%		 425.19
8 月411.00
3
0.74%		403.00
-8
-1.95%		410.00
7
1.74%		418.00
8
1.95%		448.00
30
7.18%		 　441.00
-7
-1.56%		441.00
0
0%		416.50
-24.5
-5.56%		444.00
27.5
6.6%		444.50
0.5
0.11%		 　457.00
12.5
2.81%		455.50
-1.5
-0.33%		462.50
7
1.54%		456.50
-6
-1.3%		456.00
-0.5
-0.11%		 　457.50
1.5
0.33%		455.50
-2
-0.44%		461.00
5.5
1.21%		468.00
7
1.52%		457.50
-10.5
-2.24%		 　440.50
-17
-3.72%		449.50
9
2.04%		445.50
-4
-0.89%		444.28
9 月433.00
-12.5
-2.81%		445.00
12
2.77%		 　448.50
3.5
0.79%		447.50
-1
-0.22%		457.50
10
2.23%		469.50
12
2.62%		 　　482.00
12.5
2.66%		486.00
4
0.83%		466.50
-19.5
-4.01%		461.00
-5.5
-1.18%		451.50
-9.5
-2.06%		 　451.00
-0.5
-0.11%		454.50
3.5
0.78%		451.50
-3
-0.66%		435.00
-16.5
-3.65%		432.50
-2.5
-0.57%		 　416.00
-16.5
-3.82%		426.00
10
2.4%		408.00
-18
-4.23%		418.00
10
2.45%		392.00
-26
-6.22%		 443.08
10 月　　390.00
-2
-0.51%		403.50
13.5
3.46%		408.00
4.5
1.12%		409.50
1.5
0.37%		404.00
-5.5
-1.34%		 　　398.00
-6
-1.49%		400.00
2
0.5%		393.50
-6.5
-1.63%		390.50
-3
-0.76%		 　385.50
-5
-1.28%		407.00
21.5
5.58%		419.00
12
2.95%		415.00
-4
-0.95%		405.50
-9.5
-2.29%		 　404.00
-1.5
-0.37%		406.00
2
0.5%		424.50
18.5
4.56%		424.00
-0.5
-0.12%		426.00
2
0.47%		 424.50
-1.5
-0.35%		406.98
11 月435.50
11
2.59%		433.00
-2.5
-0.57%		420.50
-12.5
-2.89%		426.50
6
1.43%		 　427.00
0.5
0.12%		435.00
8
1.87%		428.00
-7
-1.61%		428.00
0
0%		447.00
19
4.44%		 　453.00
6
1.34%		455.00
2
0.44%		453.50
-1.5
-0.33%		443.00
-10.5
-2.32%		438.50
-4.5
-1.02%		 　435.50
-3
-0.68%		436.50
1
0.23%		436.50
0
0%		445.00
8.5
1.95%		441.00
-4
-0.9%		 　441.00
0
0%		450.00
9
2.04%		457.00
7
1.56%		 440.13
12 月461.00
4
0.88%		470.00
9
1.95%		 　468.50
-1.5
-0.32%		473.50
5
1.07%		477.00
3.5
0.74%		478.00
1
0.21%		480.00
2
0.42%		 　470.00
-10
-2.08%		289.50
-180.5
-38.4%		455.50
166
57.34%		475.00
19.5
4.28%		461.00
-14
-2.95%		 620.00
159
34.49%		467.50
-152.5
-24.6%		446.50
-21
-4.49%		472.50
26
5.82%		486.50
14
2.96%		492.50
6
1.23%		 　496.50
4
0.81%		489.00
-7.5
-1.51%		484.00
-5
-1.02%		479.00
-5
-1.03%		495.50
16.5
3.44%		　479.39

說明:最高漲幅:57.34%最低跌幅:-38.4% 最高價:646.00最低價:289.50平均價:478.59,灰色底表示週末,漲143天(1706)元,跌158天(-1839.5)元,平盤9天
57%=1,34%=2,8%=1,7%=2,6%=2,5%=2,4%=9,3%=20,2%=35,1%=52,0%=26,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=4,-6%=9,-7%=25,-8%=29,-9%=29,-10%=52,

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
2022-01-03 1476 895189 1391 567905901 640.00 648.00 620.00 625.00 6.00 0% 625.00 81 627.00 15 31.52
2022-01-04 1476 1428668 1938 914938614 635.00 650.00 632.00 641.00 16.00 2.56% 640.00 4 641.00 4 32.32
2022-01-05 1476 1548071 1562 996600086 648.00 660.00 635.00 646.00 5.00 0.78% 645.00 5 646.00 7 32.58
2022-01-06 1476 1255850 1460 802054957 640.00 650.00 632.00 644.00 2.00 -0.31% 643.00 9 644.00 6 32.48
2022-01-07 1476 981936 1170 622081248 650.00 650.00 626.00 635.00 9.00 -1.4% 633.00 16 635.00 26 32.02
2022-01-10 1476 965418 971 601904536 639.00 639.00 614.00 618.00 17.00 -2.68% 617.00 8 618.00 5 31.16
2022-01-11 1476 1305431 1143 794754551 618.00 619.00 598.00 613.00 5.00 -0.81% 611.00 1 613.00 4 30.91
2022-01-12 1476 635254 591 393448418 620.00 624.00 615.00 623.00 10.00 1.63% 621.00 3 623.00 6 31.42
2022-01-13 1476 704602 716 432350079 625.00 627.00 605.00 610.00 13.00 -2.09% 609.00 6 610.00 24 30.76
2022-01-14 1476 760555 792 456901261 610.00 610.00 595.00 605.00 5.00 -0.82% 603.00 3 605.00 8 30.51
2022-01-17 1476 523153 561 321020558 600.00 617.00 600.00 617.00 12.00 1.98% 617.00 1 618.00 7 31.11
2022-01-18 1476 456293 521 283663629 618.00 626.00 618.00 620.00 3.00 0.49% 620.00 10 622.00 6 31.27
2022-01-19 1476 676446 914 412858704 618.00 619.00 606.00 608.00 12.00 -1.94% 608.00 5 609.00 11 30.66
2022-01-20 1476 431225 411 262884548 608.00 616.00 604.00 612.00 4.00 0.66% 612.00 1 613.00 3 30.86
2022-01-21 1476 667088 729 403235024 610.00 615.00 600.00 601.00 11.00 -1.8% 600.00 22 601.00 1 30.31
2022-01-24 1476 652601 799 388253307 601.00 601.00 589.00 596.00 5.00 -0.83% 595.00 4 596.00 3 30.06
2022-01-25 1476 1123846 1214 667332606 590.00 602.00 582.00 599.00 3.00 0.5% 598.00 1 599.00 4 30.21
2022-01-26 1476 739609 815 450715378 600.00 614.00 596.00 610.00 11.00 1.84% 609.00 1 610.00 5 30.76
2022-02-07 1476 1262200 1571 750113237 597.00 610.00 590.00 590.00 20.00 -3.28% 590.00 129 591.00 1 29.75
2022-02-08 1476 487857 512 292764071 593.00 603.00 592.00 599.00 9.00 1.53% 599.00 6 600.00 12 30.21
2022-02-09 1476 400036 363 242262758 600.00 612.00 600.00 610.00 11.00 1.84% 608.00 9 610.00 6 30.76
2022-02-10 1476 552569 519 336501454 606.00 617.00 600.00 615.00 5.00 0.82% 614.00 6 615.00 9 31.01
2022-02-11 1476 588743 646 354512215 606.00 610.00 598.00 602.00 13.00 -2.11% 601.00 2 602.00 1 30.36
2022-02-14 1476 642377 884 377869342 600.00 600.00 585.00 586.00 16.00 -2.66% 586.00 4 588.00 12 29.55
2022-02-15 1476 865701 875 508473368 593.00 593.00 584.00 587.00 1.00 0.17% 587.00 2 590.00 10 29.60
2022-02-16 1476 635301 716 376286949 590.00 595.00 590.00 594.00 7.00 1.19% 594.00 3 595.00 11 29.95
2022-02-17 1476 563239 621 333829284 595.00 599.00 586.00 589.00 5.00 -0.84% 589.00 3 590.00 60 29.70
2022-02-18 1476 649457 611 382797562 590.00 593.00 585.00 589.00 0.00 0% 589.00 7 591.00 5 29.70
2022-02-21 1476 517248 518 304531594 590.00 593.00 586.00 587.00 2.00 -0.34% 587.00 8 590.00 34 29.60
2022-02-22 1476 493443 565 289817175 588.00 592.00 585.00 586.00 1.00 -0.17% 585.00 123 587.00 6 29.55
2022-02-23 1476 498917 576 292442552 587.00 590.00 584.00 585.00 1.00 -0.17% 584.00 7 585.00 2 29.50
2022-02-24 1476 791769 1128 455023732 580.00 582.00 569.00 572.00 13.00 -2.22% 572.00 2 573.00 1 28.85
2022-02-25 1476 961084 1200 548849264 573.00 579.00 563.00 579.00 7.00 1.22% 579.00 3 580.00 14 29.20
2022-03-01 1476 919776 974 540323696 587.00 600.00 579.00 585.00 6.00 1.04% 584.00 27 585.00 3 29.50
2022-03-02 1476 512909 565 301086289 582.00 592.00 576.00 590.00 5.00 0.85% 588.00 1 590.00 71 29.75
2022-03-03 1476 917387 1045 535520670 591.00 592.00 576.00 582.00 8.00 -1.36% 581.00 1 582.00 2 29.35
2022-03-07 1476 1392364 2020 737351806 527.00 539.00 523.00 526.00 26.00 -9.62% 526.00 7 528.00 7 28.04
2022-03-08 1476 1622644 2263 819439076 519.00 526.00 497.50 501.00 25.00 -4.75% 500.00 7 501.00 7 26.71
2022-03-09 1476 1475945 1772 738265878 506.00 509.00 496.00 503.00 2.00 0.4% 503.00 33 504.00 6 26.81
2022-03-10 1476 4510108 4836 2075691282 497.00 500.00 453.00 453.00 50.00 -9.94% 0.00 0 453.00 1712 24.15
2022-03-11 1476 3172000 2736 1384079500 438.50 444.00 427.00 437.50 15.50 -3.42% 437.50 15 438.00 4 23.32
2022-03-14 1476 1743000 1451 767432500 446.00 449.00 433.50 437.00 0.50 -0.11% 437.00 5 437.50 8 23.29
2022-03-15 1476 2372000 2080 1014610000 443.00 443.00 421.00 425.50 11.50 -2.63% 425.50 3 426.00 3 22.68
2022-03-16 1476 1562000 1258 665778500 433.50 436.00 421.00 424.50 1.00 -0.24% 424.50 11 425.50 2 22.63
2022-03-17 1476 1945000 1725 852738500 438.00 449.50 431.00 435.00 10.50 2.47% 435.00 14 435.50 1 23.19
2022-03-18 1476 1704000 1335 761146500 439.00 452.50 434.00 450.00 15.00 3.45% 450.00 1 450.50 31 23.99
2022-03-21 1476 1878000 1554 874985000 455.00 472.50 454.00 468.50 18.50 4.11% 468.50 1 469.00 7 24.97
2022-03-22 1476 1174283 1391 542846094 464.00 471.00 457.00 462.50 6.00 -1.28% 462.00 2 462.50 5 24.65
2022-03-23 1476 1642000 1287 773631500 464.00 485.00 464.00 485.00 22.50 4.86% 478.50 2 485.00 35 25.85
2022-03-24 1476 2049893 2537 950475274 471.00 472.50 459.00 464.00 21.00 -4.33% 463.50 2 464.00 12 24.73
2022-03-25 1476 691000 604 319953000 464.00 467.50 458.00 461.00 3.00 -0.65% 461.00 3 461.50 3 24.57
2022-03-28 1476 789000 688 356817500 461.00 461.00 448.00 456.50 4.50 -0.98% 456.50 1 457.00 2 24.33
2022-03-29 1476 698486 741 322520820 458.50 465.00 455.50 464.50 8.00 1.75% 464.00 2 464.50 8 24.76
2022-03-30 1476 1866000 1463 896509500 479.00 485.00 474.00 481.50 17.00 3.66% 481.50 4 482.00 1 25.67
2022-03-31 1476 704000 610 337863500 480.00 484.50 477.50 477.50 4.00 -0.83% 477.00 16 479.00 3 25.45
2022-04-01 1476 1236000 998 597754500 469.00 489.00 469.00 488.50 11.00 2.3% 488.50 12 489.00 7 26.04
2022-04-06 1476 1402000 1199 661297500 464.50 478.00 464.00 475.50 13.00 -2.66% 475.00 300 476.00 4 25.35
2022-04-07 1476 907891 1059 430637292 470.00 484.00 470.00 470.50 5.00 -1.05% 470.50 5 472.00 1 25.08
2022-04-08 1476 701000 590 334754500 471.00 484.50 471.00 475.00 4.50 0.96% 475.00 15 476.50 10 25.32
2022-04-11 1476 1423000 1213 686155500 479.00 489.00 472.50 485.00 10.00 2.11% 485.00 48 485.50 3 25.85
2022-04-12 1476 1178000 1071 571843000 475.50 493.00 475.50 480.00 5.00 -1.03% 480.00 13 484.50 6 25.59
2022-04-13 1476 586000 508 282071500 484.00 487.50 476.00 480.00 0.00 0% 480.00 3 480.50 1 25.59
2022-04-14 1476 378000 334 182207000 487.00 487.00 478.00 482.00 2.00 0.42% 482.00 4 482.50 2 25.69
2022-04-15 1476 413740 593 194758420 479.50 480.00 465.50 466.50 15.50 -3.22% 466.50 8 467.00 2 24.87
2022-04-18 1476 450929 568 210540472 463.00 472.50 461.50 464.50 2.00 -0.43% 464.00 3 465.50 1 24.76
2022-04-19 1476 577306 620 269316108 465.00 471.50 462.00 462.00 2.50 -0.54% 462.00 5 464.00 8 24.63
2022-04-20 1476 902000 776 422743500 462.50 472.50 459.00 470.00 8.00 1.73% 469.50 1 470.00 10 25.05
2022-04-21 1476 1386507 1449 673349721 470.50 490.00 470.50 488.00 18.00 3.83% 487.50 1 488.50 5 26.01
2022-04-22 1476 1481176 1732 738368936 486.50 508.00 481.00 503.00 15.00 3.07% 502.00 2 503.00 3 26.81
2022-04-25 1476 1369488 1580 658097331 493.00 497.00 474.00 475.00 28.00 -5.57% 474.50 18 476.00 1 25.32
2022-04-26 1476 695000 621 337754000 478.50 491.00 478.50 485.50 10.50 2.21% 485.50 5 486.00 2 25.88
2022-04-27 1476 608145 804 288432213 478.50 479.00 468.50 472.50 13.00 -2.68% 472.50 4 473.00 2 25.19
2022-04-28 1476 688000 561 325683000 480.00 480.00 467.00 472.00 0.50 -0.11% 472.00 4 472.50 2 25.16
2022-04-29 1476 513471 604 249223746 477.00 488.50 477.00 487.50 15.50 3.28% 487.00 3 487.50 5 25.99
2022-05-03 1476 454000 401 220298000 487.50 491.50 482.00 485.00 2.50 -0.51% 485.00 29 486.00 5 25.85
2022-05-04 1476 480000 431 237505500 485.00 497.00 485.00 496.50 11.50 2.37% 495.50 2 496.50 6 26.47
2022-05-05 1476 958055 896 473003937 501.00 504.00 489.00 493.50 3.00 -0.6% 493.00 25 493.50 85 26.31
2022-05-06 1476 1516127 1588 723787089 489.00 489.00 462.00 482.00 11.50 -2.33% 482.00 3 482.50 15 25.69
2022-05-09 1476 1628879 1316 768881886 468.00 477.00 468.00 473.00 9.00 -1.87% 473.00 5 473.50 1 23.25
2022-05-10 1476 2070387 1893 957762069 467.50 470.00 454.00 466.00 7.00 -1.48% 465.50 2 466.00 15 22.91
2022-05-11 1476 2518000 2028 1254070000 468.50 510.00 468.50 505.00 39.00 8.37% 504.00 6 505.00 5 24.83
2022-05-12 1476 1891000 1540 951507000 500.00 515.00 495.50 500.00 5.00 -0.99% 499.50 3 500.00 17 24.58
2022-05-13 1476 1359000 1179 696934000 511.00 519.00 504.00 512.00 12.00 2.4% 511.00 18 512.00 21 25.17
2022-05-16 1476 969000 812 494617000 520.00 521.00 503.00 506.00 6.00 -1.17% 505.00 5 506.00 19 24.88
2022-05-17 1476 771000 664 388641000 512.00 512.00 499.00 505.00 1.00 -0.2% 504.00 3 505.00 132 24.83
2022-05-18 1476 1214000 1062 600541000 501.00 504.00 488.50 495.00 10.00 -1.98% 494.50 12 495.00 2 24.34
2022-05-19 1476 2499000 2121 1163280000 477.00 482.00 459.00 462.50 32.50 -6.57% 462.50 2 463.00 26 22.74
2022-05-20 1476 1083000 962 505417000 463.00 471.50 461.00 465.50 3.00 0.65% 465.50 7 466.50 5 22.89
2022-05-23 1476 1012000 823 466414500 459.00 467.50 456.00 456.50 9.00 -1.93% 456.00 6 456.50 2 22.44
2022-05-24 1476 1800923 1782 850400273 465.00 479.50 464.00 469.50 13.00 2.85% 469.50 13 470.00 5 23.08
2022-05-25 1476 676287 789 319882945 475.00 477.50 464.50 475.50 6.00 1.28% 475.00 1 475.50 14 23.38
2022-05-26 1476 871000 782 404816500 475.50 475.50 460.00 460.00 15.50 -3.26% 460.00 5 460.50 1 22.62
2022-05-27 1476 883000 793 413495000 466.00 475.00 462.00 467.00 7.00 1.52% 467.00 7 468.00 17 22.96
2022-05-30 1476 1006603 1121 484898397 472.00 488.50 472.00 487.50 20.50 4.39% 487.50 3 488.00 8 23.97
2022-05-31 1476 2048000 1160 1012945000 482.00 499.50 481.00 496.50 9.00 1.85% 495.50 9 496.50 11 24.41
2022-06-01 1476 455000 378 225083000 490.50 501.00 488.00 493.50 3.00 -0.6% 493.50 4 495.00 2 24.26
2022-06-02 1476 572120 678 281341374 481.00 499.00 481.00 494.50 1.00 0.2% 494.50 12 495.00 5 24.31
2022-06-06 1476 1005000 865 510661000 502.00 515.00 494.50 511.00 16.50 3.34% 510.00 113 511.00 15 25.12
2022-06-07 1476 760000 602 382796000 508.00 510.00 496.50 507.00 4.00 -0.78% 507.00 2 508.00 10 24.93
2022-06-08 1476 679000 593 343842000 509.00 512.00 502.00 507.00 0.00 0% 507.00 10 508.00 4 24.93
2022-06-09 1476 519000 467 262976500 503.00 511.00 499.50 508.00 1.00 0.2% 507.00 2 509.00 12 24.98
2022-06-10 1476 213381 286 107008723 502.00 504.00 500.00 501.00 7.00 -1.38% 501.00 100 503.00 3 24.63
2022-06-13 1476 663000 595 323190500 490.50 494.00 483.00 487.00 14.00 -2.79% 486.00 15 487.00 7 23.94
2022-06-14 1476 401000 350 194242500 484.50 488.50 478.00 485.50 1.50 -0.31% 485.50 2 486.00 1 23.87
2022-06-15 1476 771000 675 368001500 480.50 484.50 475.00 475.00 10.50 -2.16% 475.00 29 476.00 13 23.35
2022-06-16 1476 803000 695 383170000 483.00 492.00 466.50 466.50 8.50 -1.79% 466.50 7 467.50 12 22.94
2022-06-17 1476 1026000 657 474339500 451.00 472.00 451.00 461.50 5.00 -1.07% 461.50 23 462.00 1 22.69
2022-06-20 1476 651926 704 305704556 465.00 474.00 463.50 466.50 5.00 1.08% 466.50 4 467.00 6 22.94
2022-06-21 1476 476000 381 224933500 479.00 481.00 461.50 475.00 8.50 1.82% 474.00 1 475.00 1 23.35
2022-06-22 1476 582000 522 273709500 474.50 477.00 465.00 468.00 7.00 -1.47% 468.00 5 469.00 4 23.01
2022-06-23 1476 596607 658 284195276 477.00 480.50 471.50 476.50 8.50 1.82% 476.00 6 476.50 3 23.43
2022-06-24 1476 589976 632 281622420 486.00 486.00 471.50 473.00 3.50 -0.73% 472.50 3 474.00 1 23.25
2022-06-27 1476 554000 469 268814500 485.50 489.50 477.50 483.00 10.00 2.11% 483.00 2 483.50 2 23.75
2022-06-28 1476 373000 325 176421500 478.50 483.00 468.50 468.50 14.50 -3% 468.50 8 469.50 3 23.03
2022-06-29 1476 2158000 1809 960785500 460.50 464.50 432.50 437.00 31.50 -6.72% 437.00 4 437.50 4 21.48
2022-06-30 1476 1104000 952 465130000 441.00 443.50 413.50 415.50 21.50 -4.92% 415.00 9 415.50 2 20.43
2022-07-01 1476 1213556 1301 496871049 424.50 424.50 403.00 405.50 10.00 -2.41% 405.50 1 406.50 12 19.94
2022-07-04 1476 796000 555 326321500 412.00 414.00 406.50 410.00 4.50 1.11% 409.50 3 410.00 6 20.16
2022-07-05 1476 699000 587 280230500 408.00 411.50 395.00 398.00 0.00 -2.93% 397.50 1 398.00 5 19.57
2022-07-06 1476 1087821 1112 435794657 408.00 408.00 393.00 402.00 4.00 1.01% 402.00 86 402.50 17 19.76
2022-07-07 1476 1006000 917 415938500 403.00 422.00 399.00 420.00 18.00 4.48% 419.50 2 420.00 1 20.65
2022-07-08 1476 1140000 914 490482500 425.50 439.50 421.00 425.50 5.50 1.31% 425.50 11 426.50 11 20.92
2022-07-11 1476 1207000 947 524555500 428.00 448.50 427.00 430.50 5.00 1.18% 430.00 7 430.50 1 21.17
2022-07-12 1476 1246000 1049 527126000 418.00 428.00 418.00 423.50 7.00 -1.63% 423.00 13 423.50 12 20.82
2022-07-13 1476 914000 780 390105000 433.50 433.50 421.00 426.00 2.50 0.59% 426.00 4 427.00 1 20.94
2022-07-14 1476 513986 562 220435809 426.00 434.00 422.50 433.50 7.50 1.76% 432.50 2 433.50 2 21.31
2022-07-15 1476 1193000 1051 506019500 430.50 431.50 422.00 424.00 9.50 -2.19% 423.50 20 424.00 2 20.85
2022-07-18 1476 750000 676 325956000 430.00 439.50 426.00 436.00 12.00 2.83% 435.50 14 436.00 2 21.44
2022-07-19 1476 560000 518 246043500 435.50 442.00 431.00 442.00 6.00 1.38% 441.50 6 442.00 8 21.73
2022-07-20 1476 948000 772 422716000 438.50 450.00 438.50 445.00 3.00 0.68% 445.00 22 445.50 5 21.88
2022-07-21 1476 721000 655 321347500 441.50 452.00 440.00 449.00 4.00 0.9% 448.50 1 449.00 21 22.07
2022-07-22 1476 716809 1378 315070013 444.00 445.00 437.00 437.50 11.50 -2.56% 437.50 3 439.00 2 21.51
2022-07-25 1476 461000 412 204542000 432.50 448.00 432.00 444.00 6.50 1.49% 443.50 2 444.00 5 21.83
2022-07-26 1476 860000 764 374238500 439.00 447.00 431.00 437.50 6.50 -1.46% 435.50 10 437.50 12 21.51
2022-07-27 1476 649516 1152 280067741 433.50 437.50 426.00 431.50 6.00 -1.37% 431.50 5 432.00 4 21.21
2022-07-28 1476 1545000 1370 641739000 431.50 435.50 406.50 408.50 23.00 -5.33% 408.50 1 409.00 3 20.08
2022-07-29 1476 1163000 952 476638000 413.00 419.50 406.50 408.00 0.50 -0.12% 407.50 5 408.00 5 20.06
2022-08-01 1476 451000 392 184888000 408.50 414.00 403.50 411.00 3.00 0.74% 411.00 7 411.50 3 20.21
2022-08-02 1476 572000 515 231203000 403.50 408.00 401.50 403.00 8.00 -1.95% 403.00 9 404.00 10 19.81
2022-08-03 1476 963000 810 394325500 403.00 416.00 401.00 410.00 7.00 1.74% 409.00 7 410.00 4 20.16
2022-08-04 1476 882000 747 365210500 405.50 420.50 405.50 418.00 8.00 1.95% 417.50 4 418.00 5 20.55
2022-08-05 1476 2142361 2113 958448931 429.00 457.00 427.50 448.00 30.00 7.18% 447.50 11 448.00 7 22.03
2022-08-08 1476 777000 673 340398000 433.50 444.00 428.50 441.00 7.00 -1.56% 440.50 2 441.00 2 19.86
2022-08-09 1476 641642 902 282530156 431.50 445.50 431.50 441.00 0.00 0% 440.50 2 441.00 2 19.86
2022-08-10 1476 2748235 4484 1141698429 421.50 426.50 407.50 416.50 24.50 -5.56% 416.50 14 417.00 9 18.75
2022-08-11 1476 2252218 2514 988078030 424.00 447.00 424.00 444.00 27.50 6.6% 443.50 14 444.00 2 19.99
2022-08-12 1476 341000 322 151775000 438.50 448.00 438.50 444.50 0.50 0.11% 444.00 17 446.00 9 20.01
2022-08-15 1476 564000 499 257158000 455.00 459.00 449.00 457.00 12.50 2.81% 456.50 17 457.00 3 20.58
2022-08-16 1476 419000 372 191648000 460.00 462.00 452.00 455.50 1.50 -0.33% 455.50 3 456.00 8 20.51
2022-08-17 1476 693000 567 320139000 458.50 465.00 455.00 462.50 7.00 1.54% 462.00 7 462.50 10 20.82
2022-08-18 1476 627393 875 283423336 454.00 458.00 446.00 456.50 6.00 -1.3% 456.50 3 457.00 3 20.55
2022-08-19 1476 382863 615 176187346 455.50 466.00 455.50 456.00 0.50 -0.11% 455.50 2 456.00 9 20.53
2022-08-22 1476 351052 468 159785061 448.00 461.00 447.00 457.50 1.50 0.33% 456.00 10 457.50 3 20.60
2022-08-23 1476 232000 176 105576500 452.50 457.50 451.00 455.50 2.00 -0.44% 455.50 1 456.50 1 20.51
2022-08-24 1476 563000 493 259818500 453.50 467.00 453.50 461.00 5.50 1.21% 460.50 1 461.00 3 20.76
2022-08-25 1476 542000 470 253312000 464.00 471.50 461.00 468.00 7.00 1.52% 468.00 5 468.50 1 21.07
2022-08-26 1476 726000 660 333226000 471.00 473.50 452.50 457.50 10.50 -2.24% 457.50 3 458.00 2 20.60
2022-08-29 1476 1346000 1137 593239500 442.00 452.00 435.00 440.50 17.00 -3.72% 440.00 3 441.00 5 19.83
2022-08-30 1476 929000 784 417715000 445.50 457.00 441.50 449.50 9.00 2.04% 449.50 6 451.00 19 20.24
2022-08-31 1476 373000 252 166609000 444.00 451.50 444.00 445.50 4.00 -0.89% 445.50 3 446.50 8 20.06
2022-09-01 1476 651817 1536 280390353 434.50 434.50 425.00 433.00 12.50 -2.81% 433.00 2 433.50 8 19.50
2022-09-02 1476 1071000 888 483298500 440.50 457.50 440.50 445.00 12.00 2.77% 445.00 9 446.00 1 20.04
2022-09-05 1476 1086000 991 493116500 449.00 464.50 445.00 448.50 3.50 0.79% 448.50 6 449.00 1 20.19
2022-09-06 1476 423000 375 188880000 449.50 454.50 441.50 447.50 1.00 -0.22% 446.00 10 447.50 5 20.15
2022-09-07 1476 795000 724 359012500 438.50 457.50 438.50 457.50 10.00 2.23% 456.00 11 457.50 9 20.60
2022-09-08 1476 906000 786 419729000 457.50 469.50 453.00 469.50 12.00 2.62% 467.00 12 469.50 14 21.14
2022-09-12 1476 834000 717 399148000 479.00 482.00 471.00 482.00 12.50 2.66% 482.00 1 482.50 7 21.70
2022-09-13 1476 1422000 1224 694604500 479.00 495.00 478.50 486.00 4.00 0.83% 486.00 2 487.00 2 21.88
2022-09-14 1476 1377000 1090 646257000 471.50 476.50 465.00 466.50 19.50 -4.01% 466.50 7 467.00 20 21.00
2022-09-15 1476 555000 469 257531000 468.50 471.00 461.00 461.00 5.50 -1.18% 461.00 10 463.00 4 20.76
2022-09-16 1476 999000 664 451054500 454.50 460.00 448.00 451.50 9.50 -2.06% 451.50 15 452.00 11 20.33
2022-09-19 1476 524298 690 235532101 453.50 458.00 445.00 451.00 0.50 -0.11% 449.50 10 451.00 2 20.31
2022-09-20 1476 313000 257 142239500 456.00 458.00 451.00 454.50 3.50 0.78% 454.50 2 455.00 2 20.46
2022-09-21 1476 432000 415 194666000 447.00 455.00 447.00 451.50 3.00 -0.66% 451.50 9 452.00 2 20.33
2022-09-22 1476 958000 864 418487500 443.00 443.00 432.50 435.00 16.50 -3.65% 435.00 32 436.00 2 19.59
2022-09-23 1476 557000 476 243442500 435.00 442.00 432.50 432.50 2.50 -0.57% 432.50 6 434.00 5 19.47
2022-09-26 1476 682000 560 286550500 437.00 437.00 412.50 416.00 16.50 -3.82% 416.00 9 416.50 7 18.73
2022-09-27 1476 499000 419 210777500 418.00 426.50 418.00 426.00 10.00 2.4% 426.00 1 426.50 8 19.18
2022-09-28 1476 637000 541 262961000 421.50 426.00 408.00 408.00 18.00 -4.23% 408.00 7 409.00 2 18.37
2022-09-29 1476 941000 782 393358500 417.00 433.00 410.50 418.00 10.00 2.45% 418.00 7 418.50 1 18.82
2022-09-30 1476 2351000 1854 922020000 399.50 400.50 381.00 392.00 26.00 -6.22% 392.00 92 393.00 1 17.65
2022-10-03 1476 1115205 1435 430400797 383.50 390.50 377.00 390.00 2.00 -0.51% 389.50 10 390.00 1 17.56
2022-10-04 1476 852221 942 343173296 400.00 406.50 397.00 403.50 13.50 3.46% 403.50 2 404.00 8 18.17
2022-10-05 1476 983000 800 402593000 411.50 413.50 405.00 408.00 4.50 1.12% 408.00 17 409.00 1 18.37
2022-10-06 1476 526000 468 216553500 414.00 416.00 408.50 409.50 1.50 0.37% 409.50 1 410.00 22 18.44
2022-10-07 1476 919000 692 371897000 409.00 409.00 402.00 404.00 5.50 -1.34% 403.50 1 404.00 7 18.19
2022-10-11 1476 750000 592 298107500 389.00 403.50 388.50 398.00 6.00 -1.49% 398.00 62 398.50 1 17.92
2022-10-12 1476 605000 496 239543500 396.00 401.50 389.00 400.00 2.00 0.5% 400.00 5 400.50 7 18.01
2022-10-13 1476 809198 885 319388777 398.00 402.50 392.00 393.50 6.50 -1.63% 393.50 1 394.00 21 17.72
2022-10-14 1476 874000 768 346052500 402.50 406.00 390.50 390.50 3.00 -0.76% 390.50 2 391.50 1 17.58
2022-10-17 1476 881000 650 339169000 381.00 392.00 378.50 385.50 5.00 -1.28% 385.50 2 386.00 2 17.36
2022-10-18 1476 1197000 976 481119500 392.50 408.50 392.50 407.00 21.50 5.58% 406.50 14 407.00 3 18.33
2022-10-19 1476 1524000 1213 639397000 409.00 423.50 405.00 419.00 12.00 2.95% 419.00 12 419.50 3 18.87
2022-10-20 1476 1544589 1401 631850055 410.00 415.00 403.00 415.00 4.00 -0.95% 412.50 3 415.00 23 18.69
2022-10-21 1476 846000 698 344184500 410.50 413.50 403.00 405.50 9.50 -2.29% 405.50 4 406.00 8 18.26
2022-10-24 1476 895000 730 362390000 412.00 414.00 399.50 404.00 1.50 -0.37% 403.50 4 404.00 9 18.19
2022-10-25 1476 687000 599 279072000 407.00 410.00 403.00 406.00 2.00 0.5% 406.00 2 406.50 5 18.28
2022-10-26 1476 1053000 934 441750000 410.00 425.00 407.00 424.50 18.50 4.56% 424.00 18 424.50 6 19.11
2022-10-27 1476 716000 631 304100000 421.50 431.00 420.50 424.00 0.50 -0.12% 423.50 2 424.00 13 19.09
2022-10-28 1476 596727 654 254193570 428.50 432.00 421.50 426.00 2.00 0.47% 426.00 3 426.50 1 19.18
2022-10-31 1476 470000 384 199990500 431.50 433.50 420.50 424.50 1.50 -0.35% 424.00 3 424.50 6 19.11
2022-11-01 1476 614000 525 266336000 425.00 437.50 425.00 435.50 11.00 2.59% 432.50 1 435.50 9 19.61
2022-11-02 1476 567000 499 245717500 436.00 440.00 430.00 433.00 2.50 -0.57% 433.00 1 433.50 4 19.50
2022-11-03 1476 580000 492 244354000 428.00 428.00 418.50 420.50 12.50 -2.89% 420.00 21 420.50 2 18.93
2022-11-04 1476 912000 713 388251500 431.50 431.50 422.00 426.50 6.00 1.43% 426.00 3 427.00 6 19.20
2022-11-07 1476 780000 632 330715000 428.00 428.00 416.50 427.00 0.50 0.12% 427.00 47 427.50 2 16.05
2022-11-08 1476 717000 581 310393000 433.50 436.50 428.00 435.00 8.00 1.87% 434.00 11 435.00 2 16.35
2022-11-09 1476 1208000 1029 516763500 435.00 436.50 422.50 428.00 7.00 -1.61% 428.00 52 428.50 1 16.08
2022-11-10 1476 365466 388 156561063 423.50 431.00 423.50 428.00 0.00 0% 428.00 13 429.00 2 16.08
2022-11-11 1476 1508000 1171 666984500 436.50 447.00 433.00 447.00 19.00 4.44% 446.00 5 447.00 8 16.80
2022-11-14 1476 655000 599 296842000 450.00 458.00 448.50 453.00 6.00 1.34% 452.50 8 453.00 14 17.02
2022-11-15 1476 620093 749 280269815 450.50 455.50 444.00 455.00 2.00 0.44% 455.00 12 455.50 1 17.10
2022-11-16 1476 685000 579 309542000 455.00 459.00 447.00 453.50 1.50 -0.33% 453.50 31 454.00 2 17.04
2022-11-17 1476 1036000 793 459109000 447.50 450.00 438.50 443.00 10.50 -2.32% 443.00 6 443.50 1 16.65
2022-11-18 1476 589629 728 259146553 445.00 446.00 436.00 438.50 4.50 -1.02% 438.50 11 439.00 7 16.48
2022-11-21 1476 502000 458 219062500 442.00 442.00 432.00 435.50 3.00 -0.68% 435.50 3 436.00 12 16.37
2022-11-22 1476 427000 352 185340000 436.00 437.50 429.00 436.50 1.00 0.23% 436.00 9 436.50 2 16.40
2022-11-23 1476 355000 334 154778500 441.00 441.00 432.50 436.50 0.00 0% 436.50 16 437.50 2 16.40
2022-11-24 1476 327000 289 144568000 440.50 446.00 438.00 445.00 8.50 1.95% 444.00 3 445.00 6 16.72
2022-11-25 1476 259234 342 114290973 445.00 446.00 438.00 441.00 4.00 -0.9% 441.00 4 441.50 10 16.57
2022-11-28 1476 235000 202 103305500 440.50 443.50 433.00 441.00 0.00 0% 440.50 2 441.00 2 16.57
2022-11-29 1476 486935 640 217794472 443.50 450.00 440.00 450.00 9.00 2.04% 448.50 7 450.00 22 16.91
2022-11-30 1476 917000 614 419017000 450.00 464.00 450.00 457.00 7.00 1.56% 457.00 3 458.00 4 17.17
2022-12-01 1476 682000 601 316797500 461.00 469.00 461.00 461.00 4.00 0.88% 461.00 31 464.00 4 17.32
2022-12-02 1476 564000 474 262674500 461.00 470.00 458.00 470.00 9.00 1.95% 469.00 5 470.00 35 17.66
2022-12-05 1476 736000 608 345076000 462.50 475.00 462.50 468.50 1.50 -0.32% 468.00 1 468.50 2 17.61
2022-12-06 1476 862000 713 409353500 467.00 484.00 465.00 473.50 5.00 1.07% 473.50 1 475.00 4 17.79
2022-12-07 1476 778000 620 372477000 479.00 483.00 469.50 477.00 3.50 0.74% 476.50 1 477.50 1 17.93
2022-12-08 1476 452948 653 215523380 472.50 482.50 466.50 478.00 1.00 0.21% 478.00 1 478.50 1 17.96
2022-12-09 1476 292000 267 139901000 476.00 481.50 474.50 480.00 2.00 0.42% 478.50 2 480.00 3 18.04
2022-12-12 1476 751000 643 354887500 479.50 482.00 467.50 470.00 10.00 -2.08% 470.00 3 470.50 1 17.66
2022-12-13 1476 704566 576 205616206 295.00 296.00 289.50 289.50 2.00 -38.4% 289.50 4 290.00 20 23.77
2022-12-14 1476 904000 743 410719500 455.00 458.50 448.00 455.50 4.50 57.34% 455.50 1 456.00 8 17.12
2022-12-15 1476 1083000 949 509195500 455.50 476.00 455.50 475.00 19.50 4.28% 474.00 18 475.00 10 17.85
2022-12-16 1476 866000 592 399144500 466.00 470.00 459.50 461.00 14.00 -2.95% 460.50 9 461.00 14 17.32
2022-12-18 1476 456293 521 283663629 618.00 626.00 618.00 620.00 3.00 34.49% 620.00 10 622.00 6 31.27
2022-12-19 1476 344000 329 159054000 454.50 468.00 454.00 467.50 6.50 -24.6% 466.00 3 467.50 6 17.57
2022-12-20 1476 914000 827 411674000 452.50 461.00 445.00 446.50 21.00 -4.49% 446.50 3 447.00 1 16.78
2022-12-21 1476 850000 752 396607500 455.00 474.50 455.00 472.50 26.00 5.82% 470.50 1 472.50 4 17.76
2022-12-22 1476 1520000 1395 748407500 479.50 505.00 479.00 486.50 14.00 2.96% 486.50 22 487.00 1 18.28
2022-12-23 1476 1085000 995 532712000 475.50 499.50 470.00 492.50 6.00 1.23% 492.00 1 493.00 4 18.51
2022-12-26 1476 575000 540 285402000 494.50 500.00 485.50 496.50 4.00 0.81% 496.50 7 498.00 2 18.66
2022-12-27 1476 645000 473 319145000 497.50 504.00 488.50 489.00 7.50 -1.51% 488.50 5 489.00 108 18.38
2022-12-28 1476 688000 508 333977000 495.00 495.00 481.00 484.00 5.00 -1.02% 483.50 5 484.00 9 18.19
2022-12-29 1476 993000 943 471362000 481.00 485.50 466.00 479.00 5.00 -1.03% 478.50 4 479.00 1 18.00
2022-12-30 1476 795000 682 392605500 480.00 498.50 480.00 495.50 16.50 3.44% 495.50 2 496.00 1 18.62