聚陽(1477)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　　246.50
0
0%		253.50
7
2.84%		257.00
3.5
1.38%		255.50
-1.5
-0.58%		250.00
-5.5
-2.15%		 　248.00
-2
-0.8%		244.00
-4
-1.61%		243.50
-0.5
-0.2%		242.00
-1.5
-0.62%		240.50
-1.5
-0.62%		 　241.00
0.5
0.21%		239.50
-1.5
-0.62%		240.50
1
0.42%		245.00
4.5
1.87%		240.00
-5
-2.04%		 　233.50
-6.5
-2.71%		233.00
-0.5
-0.21%		231.50
-1.5
-0.64%		 239.69
2 月　　　　　　225.00
-6.5
-2.81%		225.00
0
0%		234.00
9
4%		229.00
-5
-2.14%		231.50
2.5
1.09%		 　226.00
-5.5
-2.38%		225.00
-1
-0.44%		227.50
2.5
1.11%		228.50
1
0.44%		227.00
-1.5
-0.66%		 　226.00
-1
-0.44%		226.00
0
0%		226.00
0
0%		218.50
-7.5
-3.32%		220.00
1.5
0.69%		 225.43
3 月223.00
3
1.36%		225.00
2
0.9%		226.00
1
0.44%		 　　215.50
-10.5
-4.65%		204.00
-11.5
-5.34%		207.50
3.5
1.72%		197.50
-10
-4.82%		197.00
-0.5
-0.25%		 　199.50
2.5
1.27%		193.50
-6
-3.01%		194.50
1
0.52%		196.50
2
1.03%		196.00
-0.5
-0.25%		 　198.50
2.5
1.28%		195.50
-3
-1.51%		202.50
7
3.58%		200.50
-2
-0.99%		197.00
-3.5
-1.75%		 　199.00
2
1.02%		196.50
-2.5
-1.26%		207.00
10.5
5.34%		205.50
-1.5
-0.72%		203.46
4 月206.50
1
0.49%		 　　　207.00
0.5
0.24%		200.50
-6.5
-3.14%		201.00
0.5
0.25%		 　195.00
-6
-2.99%		191.50
-3.5
-1.79%		192.00
0.5
0.26%		183.00
-9
-4.69%		175.00
-8
-4.37%		 　172.00
-3
-1.71%		175.50
3.5
2.03%		174.00
-1.5
-0.85%		190.50
16.5
9.48%		189.50
-1
-0.52%		 　180.00
-9.5
-5.01%		185.50
5.5
3.06%		179.50
-6
-3.23%		178.00
-1.5
-0.84%		183.00
5
2.81%		 186.84
5 月　　179.00
-4
-2.19%		180.50
1.5
0.84%		180.00
-0.5
-0.28%		163.50
-16.5
-9.17%		 　159.50
-4
-2.45%		158.50
-1
-0.63%		160.00
1.5
0.95%		163.00
3
1.88%		165.50
2.5
1.53%		 　164.50
-1
-0.6%		169.50
5
3.04%		171.00
1.5
0.88%		162.00
-9
-5.26%		160.00
-2
-1.23%		 　158.50
-1.5
-0.94%		158.00
-0.5
-0.32%		157.00
-1
-0.63%		155.50
-1.5
-0.96%		155.50
0
0%		 　160.50
5
3.22%		164.00
3.5
2.18%		163.54
6 月163.00
-1
-0.61%		164.00
1
0.61%		 　　165.00
1
0.61%		162.50
-2.5
-1.52%		166.50
4
2.46%		166.00
-0.5
-0.3%		167.00
1
0.6%		 　163.00
-4
-2.4%		162.50
-0.5
-0.31%		161.50
-1
-0.62%		158.50
-3
-1.86%		159.50
1
0.63%		 　157.50
-2
-1.25%		162.00
4.5
2.86%		162.50
0.5
0.31%		163.00
0.5
0.31%		162.50
-0.5
-0.31%		 　163.50
1
0.62%		158.50
-5
-3.06%		144.00
-14.5
-9.15%		141.00
-3
-2.08%		 160.08
7 月139.50
-1.5
-1.06%		 　138.50
-1
-0.72%		142.00
3.5
2.53%		142.00
0
0%		147.00
5
3.52%		147.50
0.5
0.34%		 　145.50
-2
-1.36%		136.50
-9
-6.19%		135.50
-1
-0.73%		138.00
2.5
1.85%		138.00
0
0%		 　140.50
2.5
1.81%		143.00
2.5
1.78%		143.00
0
0%		145.50
2.5
1.75%		144.50
-1
-0.69%		 　144.50
0
0%		138.50
-6
-4.15%		139.00
0.5
0.36%		135.50
-3.5
-2.52%		141.50
6
4.43%		 141.57
8 月144.00
2.5
1.77%		143.00
-1
-0.69%		145.00
2
1.4%		152.00
7
4.83%		162.50
10.5
6.91%		 　162.50
0
0%		165.50
3
1.85%		162.50
-3
-1.81%		178.50
16
9.85%		184.00
5.5
3.08%		 　185.00
1
0.54%		183.00
-2
-1.08%		183.50
0.5
0.27%		181.50
-2
-1.09%		178.00
-3.5
-1.93%		 　177.00
-1
-0.56%		177.50
0.5
0.28%		183.00
5.5
3.1%		187.00
4
2.19%		184.50
-2.5
-1.34%		 　178.50
-6
-3.25%		178.00
-0.5
-0.28%		180.50
2.5
1.4%		172.57
9 月185.00
4.5
2.49%		185.00
0
0%		 　189.00
4
2.16%		187.00
-2
-1.06%		188.50
1.5
0.8%		198.00
9.5
5.04%		 　　197.00
-1
-0.51%		204.50
7.5
3.81%		205.00
0.5
0.24%		210.50
5.5
2.68%		204.50
-6
-2.85%		 　201.50
-3
-1.47%		202.00
0.5
0.25%		201.00
-1
-0.5%		196.00
-5
-2.49%		196.00
0
0%		 　190.00
-6
-3.06%		195.00
5
2.63%		189.00
-6
-3.08%		192.00
3
1.59%		183.50
-8.5
-4.43%		 194.63
10 月　　183.00
-0.5
-0.27%		188.00
5
2.73%		191.00
3
1.6%		198.50
7.5
3.93%		197.50
-1
-0.5%		 　　194.50
-3
-1.52%		201.00
6.5
3.34%		196.00
-5
-2.49%		199.00
3
1.53%		 　195.00
-4
-2.01%		196.50
1.5
0.77%		201.50
5
2.54%		195.50
-6
-2.98%		193.00
-2.5
-1.28%		 　192.50
-0.5
-0.26%		191.00
-1.5
-0.78%		194.50
3.5
1.83%		201.50
7
3.6%		200.50
-1
-0.5%		 200.00
-0.5
-0.25%		195.68
11 月203.50
3.5
1.75%		201.00
-2.5
-1.23%		200.50
-0.5
-0.25%		215.00
14.5
7.23%		 　213.50
-1.5
-0.7%		213.50
0
0%		212.50
-1
-0.47%		213.00
0.5
0.24%		220.50
7.5
3.52%		 　227.00
6.5
2.95%		229.00
2
0.88%		225.00
-4
-1.75%		220.00
-5
-2.22%		225.00
5
2.27%		 　221.00
-4
-1.78%		219.00
-2
-0.9%		221.00
2
0.91%		224.00
3
1.36%		218.00
-6
-2.68%		 　221.00
3
1.38%		225.00
4
1.81%		233.00
8
3.56%		 219.2
12 月235.00
2
0.86%		236.50
1.5
0.64%		 　238.00
1.5
0.63%		235.00
-3
-1.26%		236.50
1.5
0.64%		242.00
5.5
2.33%		244.50
2.5
1.03%		 　242.50
-2
-0.82%		124.50
-118
-48.66%		243.00
118.5
95.18%		245.00
2
0.82%		237.50
-7.5
-3.06%		 239.50
2
0.84%		240.50
1
0.42%		231.00
-9.5
-3.95%		240.00
9
3.9%		238.50
-1.5
-0.63%		238.50
0
0%		 　237.00
-1.5
-0.63%		241.50
4.5
1.9%		240.50
-1
-0.41%		231.00
-9.5
-3.95%		233.00
2
0.87%		　234.37

說明:最高漲幅:95.18%最低跌幅:-48.66% 最高價:257.00最低價:124.50平均價:194.55,灰色底表示週末,漲136天(584)元,跌158天(-673.5)元,平盤16天
95%=1,10%=1,9%=1,7%=2,5%=3,4%=10,3%=17,2%=29,1%=52,0%=36,-0%=1,-1%=1,-2%=2,-3%=5,-4%=8,-5%=23,-6%=25,-7%=33,-8%=60,

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 1477 1167809 1768 292069927 249.00 255.50 245.50 246.50 0.50 0% 246.00 9 246.50 1 24.19
2022-01-04 1477 2336879 2411 585565421 249.50 255.50 246.50 253.50 7.00 2.84% 253.00 11 253.50 4 24.88
2022-01-05 1477 3789451 3903 990879664 266.00 272.00 257.00 257.00 3.50 1.38% 257.00 15 257.50 4 25.22
2022-01-06 1477 1886525 3309 481902984 256.00 259.50 253.50 255.50 1.50 -0.58% 254.50 9 255.50 8 25.07
2022-01-07 1477 1207423 2093 302291231 256.00 256.00 248.50 250.00 5.50 -2.15% 249.50 7 250.00 162 24.53
2022-01-10 1477 1036319 1558 255394041 249.50 249.50 245.00 248.00 2.00 -0.8% 247.50 6 248.00 23 24.34
2022-01-11 1477 1063639 5062 260360345 250.00 250.00 243.00 244.00 4.00 -1.61% 244.00 9 244.50 2 23.94
2022-01-12 1477 1301934 3873 315655842 245.00 245.00 240.00 243.50 0.50 -0.2% 243.50 3 244.00 32 23.90
2022-01-13 1477 685716 3106 166133363 245.00 246.50 240.00 242.00 1.50 -0.62% 241.50 5 242.00 1 23.75
2022-01-14 1477 515590 2946 123478274 240.50 241.50 238.00 240.50 1.50 -0.62% 240.50 2 241.00 14 23.60
2022-01-17 1477 452672 966 108765505 240.50 242.00 238.00 241.00 0.50 0.21% 241.00 4 241.50 7 23.65
2022-01-18 1477 1840932 9107 447989819 245.00 249.00 239.50 239.50 1.50 -0.62% 239.50 26 240.00 53 23.50
2022-01-19 1477 858288 1405 206786113 240.00 243.00 239.50 240.50 1.00 0.42% 240.00 1 241.00 9 23.60
2022-01-20 1477 703493 703 170708413 240.50 245.50 239.00 245.00 4.50 1.87% 244.50 8 245.00 14 24.04
2022-01-21 1477 543343 1392 131010620 243.00 243.50 240.00 240.00 5.00 -2.04% 240.00 58 240.50 6 23.55
2022-01-24 1477 1673366 1249 389834127 236.50 236.50 230.50 233.50 6.50 -2.71% 233.50 5 234.00 56 22.91
2022-01-25 1477 1683084 1348 386394611 233.00 233.50 227.00 233.00 0.50 -0.21% 232.50 18 233.00 9 22.87
2022-01-26 1477 2058242 1978 471520439 232.00 233.00 226.00 231.50 1.50 -0.64% 230.50 3 231.50 39 22.72
2022-02-07 1477 1656457 1226 373795018 230.50 230.50 224.00 225.00 6.50 -2.81% 225.00 63 225.50 1 22.08
2022-02-08 1477 2036354 1674 458452734 226.50 228.00 224.00 225.00 0.00 0% 225.00 15 225.50 28 22.08
2022-02-09 1477 1609673 1370 373573844 229.50 234.50 228.50 234.00 9.00 4% 233.50 5 234.00 77 22.96
2022-02-10 1477 1684387 2502 386235264 234.00 235.50 227.00 229.00 5.00 -2.14% 229.00 1 229.50 26 22.47
2022-02-11 1477 1318867 1076 301292693 230.00 231.50 225.00 231.50 2.50 1.09% 231.00 10 231.50 17 22.72
2022-02-14 1477 501411 452 113639084 229.00 229.00 225.50 226.00 5.50 -2.38% 226.00 40 227.00 11 22.18
2022-02-15 1477 501404 521 113065912 225.50 227.50 224.50 225.00 1.00 -0.44% 225.00 4 225.50 15 22.08
2022-02-16 1477 517176 550 117320806 226.50 228.00 225.50 227.50 2.50 1.11% 227.00 3 227.50 10 22.33
2022-02-17 1477 765021 619 174588337 228.00 229.50 226.50 228.50 1.00 0.44% 228.50 12 229.00 21 22.42
2022-02-18 1477 405226 451 91647176 227.00 227.00 225.00 227.00 1.50 -0.66% 226.50 9 227.00 11 22.28
2022-02-21 1477 370221 400 83627205 226.00 227.00 225.00 226.00 1.00 -0.44% 226.00 5 226.50 1 22.18
2022-02-22 1477 658158 496 148663525 226.00 228.00 224.50 226.00 0.00 0% 225.50 36 226.00 2 22.18
2022-02-23 1477 370930 464 83734431 226.00 227.50 225.00 226.00 0.00 0% 225.50 6 226.00 12 22.18
2022-02-24 1477 1056310 1139 232356218 225.00 225.00 216.00 218.50 7.50 -3.32% 218.50 33 219.00 15 21.44
2022-02-25 1477 1357971 1309 293603852 220.00 220.50 214.00 220.00 1.50 0.69% 218.50 10 220.00 25 21.59
2022-03-01 1477 538787 570 120283287 220.00 225.00 220.00 223.00 3.00 1.36% 223.00 18 223.50 3 21.88
2022-03-02 1477 805917 1049 180605823 223.00 226.00 222.50 225.00 2.00 0.9% 224.50 2 225.00 4 22.08
2022-03-03 1477 1671809 1307 377663323 228.50 231.00 222.50 226.00 1.00 0.44% 226.00 1 226.50 6 22.18
2022-03-07 1477 1687454 1637 367188810 221.50 223.00 215.00 215.50 7.50 -4.65% 215.50 16 216.00 22 21.15
2022-03-08 1477 2749247 2645 563441924 212.00 213.00 201.00 204.00 11.50 -5.34% 203.50 5 205.00 29 20.02
2022-03-09 1477 698830 750 144681575 209.00 209.00 205.00 207.50 3.50 1.72% 207.00 9 207.50 3 20.36
2022-03-10 1477 5051084 4383 1002805495 208.00 211.00 192.00 197.50 10.00 -4.82% 197.00 13 197.50 16 19.38
2022-03-11 1477 3094000 2287 600266500 196.00 199.00 190.00 197.00 0.50 -0.25% 196.00 5 197.50 33 19.33
2022-03-14 1477 1521000 897 302698000 198.50 200.50 196.50 199.50 2.50 1.27% 199.00 1 199.50 9 19.58
2022-03-15 1477 644000 540 125833000 199.00 199.00 193.00 193.50 6.00 -3.01% 193.50 22 194.00 4 18.99
2022-03-16 1477 800000 636 155588000 197.50 197.50 192.50 194.50 1.00 0.52% 194.00 15 194.50 11 19.09
2022-03-17 1477 748000 625 147177000 197.00 199.50 195.50 196.50 2.00 1.03% 196.50 4 197.00 7 19.28
2022-03-18 1477 712000 619 140161000 196.50 198.50 195.00 196.00 0.50 -0.25% 196.00 14 196.50 13 19.23
2022-03-21 1477 910000 795 180720500 196.50 201.00 196.50 198.50 2.50 1.28% 198.50 16 199.00 30 19.48
2022-03-22 1477 793856 889 155116782 198.00 198.00 194.00 195.50 3.00 -1.51% 195.00 14 196.00 9 19.19
2022-03-23 1477 1591000 1137 319349000 198.50 203.50 198.00 202.50 7.00 3.58% 202.00 6 202.50 1 19.87
2022-03-24 1477 1395240 1146 281594474 199.50 204.00 199.50 200.50 2.00 -0.99% 200.00 73 201.00 32 18.26
2022-03-25 1477 1172000 799 233680500 203.50 204.50 196.50 197.00 3.50 -1.75% 196.50 36 197.00 31 17.94
2022-03-28 1477 993000 666 196239000 197.00 199.50 195.00 199.00 2.00 1.02% 198.50 2 199.00 8 18.12
2022-03-29 1477 1025712 924 202792877 199.00 200.00 196.00 196.50 2.50 -1.26% 196.50 36 197.00 11 17.90
2022-03-30 1477 2341000 1627 479059500 198.00 208.00 198.00 207.00 10.50 5.34% 206.50 17 207.00 32 18.85
2022-03-31 1477 1356000 1051 278518500 206.50 207.50 203.00 205.50 1.50 -0.72% 204.50 1 205.50 17 18.72
2022-04-01 1477 994000 601 203505500 204.50 206.50 200.50 206.50 1.00 0.49% 206.50 6 207.00 22 18.81
2022-04-06 1477 1966000 1297 402636000 206.00 208.00 200.00 207.00 0.50 0.24% 206.50 8 207.00 5 18.85
2022-04-07 1477 2335428 1686 473429437 204.00 207.00 200.00 200.50 6.50 -3.14% 200.50 11 201.00 3 18.26
2022-04-08 1477 1016000 574 203607500 200.50 201.50 198.50 201.00 0.50 0.25% 200.00 7 201.00 9 18.31
2022-04-11 1477 1434000 892 282941000 201.00 201.00 195.00 195.00 6.00 -2.99% 195.00 20 195.50 1 17.76
2022-04-12 1477 1609000 807 309288000 193.00 195.00 190.00 191.50 3.50 -1.79% 191.50 4 192.00 1 17.44
2022-04-13 1477 2147000 1282 412922500 192.00 196.00 190.50 192.00 0.50 0.26% 192.00 2 192.50 2 17.49
2022-04-14 1477 1259000 998 230885000 185.00 185.50 181.50 183.00 0.00 -4.69% 182.50 5 183.00 3 16.67
2022-04-15 1477 1728146 1877 304332761 182.50 182.50 174.00 175.00 8.00 -4.37% 174.50 16 175.00 13 15.94
2022-04-18 1477 3752315 2361 645078505 175.50 175.50 169.50 172.00 3.00 -1.71% 171.50 13 172.00 34 15.66
2022-04-19 1477 1725767 1265 301200647 173.00 177.00 172.00 175.50 3.50 2.03% 175.00 48 175.50 26 15.98
2022-04-20 1477 3202000 1962 551465500 174.00 175.50 170.00 174.00 1.50 -0.85% 174.00 26 174.50 43 15.85
2022-04-21 1477 4706105 3341 876960563 179.00 190.50 177.00 190.50 16.50 9.48% 190.00 1 190.50 4 17.35
2022-04-22 1477 4719085 5273 892904698 189.00 194.00 185.00 189.50 1.00 -0.52% 188.50 2 189.50 28 17.26
2022-04-25 1477 2066246 2560 371139795 184.00 184.00 177.50 180.00 9.50 -5.01% 179.00 9 180.00 24 16.39
2022-04-26 1477 2307000 1412 424960000 180.00 187.50 180.00 185.50 5.50 3.06% 185.00 2 185.50 41 16.89
2022-04-27 1477 1463694 1607 261331907 180.00 180.00 176.00 179.50 6.00 -3.23% 178.50 9 179.50 4 16.35
2022-04-28 1477 737000 559 131947000 179.50 181.00 176.50 178.00 1.50 -0.84% 178.00 8 178.50 12 16.21
2022-04-29 1477 2841172 1841 520586956 179.00 187.50 179.00 183.00 5.00 2.81% 182.00 1 183.00 30 16.67
2022-05-03 1477 1335000 1004 239589000 187.00 187.00 177.00 179.00 4.00 -2.19% 179.00 3 179.50 14 16.30
2022-05-04 1477 1297000 934 235703000 180.00 184.50 180.00 180.50 1.50 0.84% 180.50 23 181.00 7 16.44
2022-05-05 1477 2135512 2044 384949765 183.50 183.50 178.50 180.00 0.50 -0.28% 180.00 13 181.50 30 16.39
2022-05-06 1477 7653988 5765 1258460654 171.00 171.00 162.00 163.50 16.50 -9.17% 163.00 12 163.50 8 14.89
2022-05-09 1477 4283482 3028 682776694 160.50 163.00 157.00 159.50 4.00 -2.45% 159.50 39 160.00 3 13.31
2022-05-10 1477 3409351 2843 535809247 157.00 161.00 155.00 158.50 1.00 -0.63% 158.00 4 158.50 17 13.23
2022-05-11 1477 3102000 2384 493288000 157.50 163.50 156.00 160.00 1.50 0.95% 160.00 31 160.50 15 13.36
2022-05-12 1477 1459000 1023 235611500 158.00 163.00 158.00 163.00 3.00 1.88% 162.50 11 163.00 46 13.61
2022-05-13 1477 1582000 1137 262590000 163.50 168.00 162.50 165.50 2.50 1.53% 165.50 4 166.00 4 13.81
2022-05-16 1477 939000 722 154654000 167.50 168.00 163.00 164.50 1.00 -0.6% 164.50 19 165.00 35 13.73
2022-05-17 1477 1489000 866 251410000 165.00 170.50 165.00 169.50 5.00 3.04% 169.00 20 169.50 22 14.15
2022-05-18 1477 1390000 965 235487500 168.00 171.00 167.00 171.00 1.50 0.88% 170.00 16 171.00 15 14.27
2022-05-19 1477 2382000 1745 385308000 165.00 165.00 160.00 162.00 9.00 -5.26% 162.00 7 162.50 49 13.52
2022-05-20 1477 1344000 952 216070000 162.50 163.50 159.50 160.00 2.00 -1.23% 159.50 46 160.00 32 13.36
2022-05-23 1477 2324000 1921 367236500 160.00 161.00 156.50 158.50 1.50 -0.94% 158.00 5 158.50 15 13.23
2022-05-24 1477 896524 825 142234613 159.00 161.00 157.00 158.00 0.50 -0.32% 157.50 35 158.50 4 13.19
2022-05-25 1477 1518170 1371 237326167 158.00 159.00 154.50 157.00 1.00 -0.63% 157.00 9 157.50 11 13.11
2022-05-26 1477 1727000 1126 269781000 157.50 159.00 155.00 155.50 1.50 -0.96% 155.50 12 156.00 20 12.98
2022-05-27 1477 2279000 1402 354130000 157.00 158.00 154.50 155.50 0.00 0% 155.00 84 155.50 26 12.98
2022-05-30 1477 1078628 983 172294381 157.50 161.50 157.00 160.50 5.00 3.22% 160.00 60 160.50 5 13.40
2022-05-31 1477 1525000 979 248788500 160.00 164.00 159.50 164.00 3.50 2.18% 163.00 3 164.00 55 13.69
2022-06-01 1477 671000 498 109933500 163.50 165.50 163.00 163.00 1.00 -0.61% 163.00 4 163.50 5 13.61
2022-06-02 1477 517780 540 84634799 163.00 164.50 161.00 164.00 1.00 0.61% 164.00 5 164.50 28 13.69
2022-06-06 1477 363000 304 59719500 164.50 165.50 163.00 165.00 1.00 0.61% 164.50 1 165.00 27 13.77
2022-06-07 1477 1251000 1013 205104500 168.00 168.00 162.00 162.50 2.50 -1.52% 162.50 9 163.00 42 13.56
2022-06-08 1477 2386000 1717 396868000 164.00 168.50 164.00 166.50 4.00 2.46% 166.00 5 166.50 4 13.90
2022-06-09 1477 1400000 1135 231023000 165.00 166.50 163.00 166.00 0.50 -0.3% 165.50 9 166.00 2 13.86
2022-06-10 1477 684935 721 113230544 164.50 167.00 163.00 167.00 1.00 0.6% 166.50 18 167.00 11 13.94
2022-06-13 1477 977000 701 158352000 163.50 163.50 160.00 163.00 4.00 -2.4% 162.50 1 163.50 47 13.61
2022-06-14 1477 661000 568 106753000 162.00 163.00 160.00 162.50 0.50 -0.31% 162.00 10 162.50 2 13.56
2022-06-15 1477 1250000 1045 201739500 162.00 163.00 160.00 161.50 1.00 -0.62% 161.00 10 161.50 143 13.48
2022-06-16 1477 1773000 1200 288026500 164.00 166.50 158.00 158.50 3.00 -1.86% 158.50 24 159.00 3 13.23
2022-06-17 1477 2898000 2230 465223000 157.50 165.50 156.00 159.50 1.00 0.63% 159.50 3 160.00 10 13.31
2022-06-20 1477 1240486 1075 198537572 163.00 163.00 157.50 157.50 2.00 -1.25% 157.50 27 158.00 2 13.15
2022-06-21 1477 655000 592 105288500 160.00 162.50 158.50 162.00 4.50 2.86% 161.50 6 162.00 7 13.52
2022-06-22 1477 1241000 964 202175000 163.00 164.50 161.00 162.50 0.50 0.31% 162.50 6 163.00 29 13.56
2022-06-23 1477 1169929 1050 189674757 164.00 164.50 160.50 163.00 0.50 0.31% 162.50 20 163.00 24 13.61
2022-06-24 1477 1692161 1377 274189979 164.00 164.50 159.00 162.50 0.50 -0.31% 162.00 1 162.50 28 13.56
2022-06-27 1477 1205000 1010 195823000 163.50 164.00 161.00 163.50 1.00 0.62% 163.50 2 164.00 73 13.65
2022-06-28 1477 1311000 1008 209406000 162.50 163.00 158.00 158.50 5.00 -3.06% 158.50 8 159.00 5 13.23
2022-06-29 1477 7419000 5252 1079138500 153.00 153.00 143.00 144.00 14.50 -9.15% 143.50 63 144.00 9 12.02
2022-06-30 1477 5078000 3699 711109000 143.00 144.00 136.50 141.00 3.00 -2.08% 141.00 51 141.50 23 11.77
2022-07-01 1477 1599870 1355 224266012 140.50 143.50 138.50 139.50 1.50 -1.06% 139.50 6 140.00 6 11.64
2022-07-04 1477 967000 754 134395000 139.00 141.50 137.50 138.50 1.00 -0.72% 138.00 42 138.50 3 11.56
2022-07-05 1477 1185000 888 168666000 141.50 145.00 140.00 142.00 3.50 2.53% 142.00 8 142.50 12 11.85
2022-07-06 1477 974878 1594 139205767 142.50 144.50 141.50 142.00 0.00 0% 142.00 17 142.50 10 11.85
2022-07-07 1477 1579000 1059 230030000 142.00 147.50 141.00 147.00 5.00 3.52% 146.50 6 147.00 8 12.27
2022-07-08 1477 1453000 1013 213797500 146.50 149.00 144.00 147.50 0.50 0.34% 147.50 13 148.00 38 12.31
2022-07-11 1477 417000 335 61002000 148.50 149.00 145.50 145.50 2.00 -1.36% 145.50 4 146.00 2 12.15
2022-07-12 1477 2662000 1872 365456000 141.00 141.00 135.00 136.50 9.00 -6.19% 136.50 19 137.00 17 11.39
2022-07-13 1477 2991000 1879 407135000 140.00 140.00 134.50 135.50 1.00 -0.73% 135.50 45 136.00 41 11.31
2022-07-14 1477 2552786 2319 348754689 136.00 139.00 134.00 138.00 2.50 1.85% 138.00 10 138.50 8 11.52
2022-07-15 1477 1311000 962 180288000 138.00 139.00 135.50 138.00 0.00 0% 138.00 147 138.50 26 11.52
2022-07-18 1477 1608000 953 227671000 140.50 144.00 139.50 140.50 2.50 1.81% 140.50 108 141.50 21 11.73
2022-07-19 1477 1010000 664 143511500 140.50 143.50 140.50 143.00 2.50 1.78% 142.00 18 143.00 64 11.94
2022-07-20 1477 1949000 1359 279870500 144.00 146.50 142.00 143.00 0.00 0% 142.50 53 143.00 15 11.94
2022-07-21 1477 1305000 836 187776000 144.00 146.00 142.00 145.50 2.50 1.75% 145.50 27 146.00 127 12.15
2022-07-22 1477 1151463 1413 166759865 145.00 147.00 143.50 144.50 1.00 -0.69% 144.50 10 145.00 13 12.06
2022-07-25 1477 604000 456 87042000 144.00 145.00 142.50 144.50 0.00 0% 144.50 6 145.00 3 12.06
2022-07-26 1477 1620000 1223 226668000 144.50 144.50 137.50 138.50 6.00 -4.15% 138.00 75 138.50 14 11.56
2022-07-27 1477 1353294 1467 185264407 138.00 139.50 135.00 139.00 0.50 0.36% 139.00 12 139.50 22 11.60
2022-07-28 1477 1808000 1156 246719500 140.00 140.00 135.00 135.50 3.50 -2.52% 135.50 12 136.00 21 11.31
2022-07-29 1477 2058000 1396 290036500 137.00 143.50 136.50 141.50 6.00 4.43% 141.50 16 142.00 78 11.81
2022-08-01 1477 1374000 943 197848000 143.00 146.50 142.50 144.00 2.50 1.77% 144.00 1 144.50 48 12.02
2022-08-02 1477 1308000 880 186158000 142.00 144.50 140.00 143.00 1.00 -0.69% 143.00 9 143.50 37 11.94
2022-08-03 1477 1437000 1001 207231000 142.00 145.50 142.00 145.00 2.00 1.4% 144.50 5 145.00 16 12.10
2022-08-04 1477 7007000 4432 1041540500 148.50 153.00 144.00 152.00 7.00 4.83% 151.50 36 152.00 26 12.69
2022-08-05 1477 9473156 9180 1538281687 157.00 166.00 156.00 162.50 10.50 6.91% 162.50 20 163.00 12 13.56
2022-08-08 1477 3039000 2073 496070500 162.50 165.50 160.00 162.50 0.00 0% 162.50 30 163.00 39 12.76
2022-08-09 1477 2203559 3441 362125622 162.50 166.00 161.00 165.50 3.00 1.85% 165.00 14 165.50 21 12.99
2022-08-10 1477 4053874 3429 652584751 160.00 163.00 157.50 162.50 3.00 -1.81% 162.00 2 162.50 46 12.76
2022-08-11 1477 9855414 7673 1720748952 167.50 178.50 167.50 178.50 16.00 9.85% 178.50 16783 0.00 0 14.01
2022-08-12 1477 12716000 7544 2147483647 180.50 184.50 177.00 184.00 5.50 3.08% 183.50 9 184.00 27 14.44
2022-08-15 1477 4599000 3123 849332000 185.00 186.50 182.00 185.00 1.00 0.54% 185.00 1 185.50 61 14.52
2022-08-16 1477 2415000 1689 439652000 182.00 184.00 179.00 183.00 2.00 -1.08% 182.50 3 183.00 59 14.36
2022-08-17 1477 2008000 1473 367751000 183.00 185.50 181.50 183.50 0.50 0.27% 183.50 7 184.00 102 14.40
2022-08-18 1477 3933180 3100 705095746 179.00 182.50 175.50 181.50 2.00 -1.09% 181.00 5 181.50 40 14.25
2022-08-19 1477 2404823 4257 428878082 178.50 181.00 177.00 178.00 3.50 -1.93% 177.50 38 178.00 22 13.97
2022-08-22 1477 2153041 1880 379376327 174.50 178.00 174.00 177.00 1.00 -0.56% 176.50 36 177.00 7 13.89
2022-08-23 1477 3520000 2643 624260000 174.50 181.50 174.00 177.50 0.50 0.28% 177.50 97 178.00 35 13.93
2022-08-24 1477 3646000 2773 662546000 178.00 183.50 177.50 183.00 5.50 3.1% 183.00 13 183.50 66 14.36
2022-08-25 1477 4523000 3156 840793000 185.00 188.00 182.00 187.00 4.00 2.19% 186.50 41 187.00 10 14.68
2022-08-26 1477 1931000 1425 358233500 188.00 189.50 183.50 184.50 2.50 -1.34% 184.00 5 184.50 8 14.48
2022-08-29 1477 1754000 1338 313104500 177.50 180.50 176.50 178.50 6.00 -3.25% 178.00 22 178.50 1 14.01
2022-08-30 1477 1426000 1069 253566500 178.00 180.00 176.50 178.00 0.50 -0.28% 177.50 98 178.00 7 13.97
2022-08-31 1477 4629000 3041 843342500 182.00 186.00 179.00 180.50 2.50 1.4% 180.00 41 180.50 17 14.17
2022-09-01 1477 4861107 3808 888419331 181.50 186.00 179.00 185.00 4.50 2.49% 184.50 44 185.00 28 14.52
2022-09-02 1477 5125000 3798 958261500 185.00 192.50 183.00 185.00 0.00 0% 185.00 51 185.50 31 14.52
2022-09-05 1477 9526000 6480 1851730000 195.00 200.50 188.50 189.00 4.00 2.16% 189.00 17 189.50 24 14.84
2022-09-06 1477 3677000 2793 699215000 191.00 197.00 185.50 187.00 2.00 -1.06% 187.00 9 187.50 49 14.68
2022-09-07 1477 1912000 1501 357384500 187.00 189.50 182.50 188.50 1.50 0.8% 188.00 63 188.50 6 14.80
2022-09-08 1477 4224000 2910 822484500 188.50 198.00 186.50 198.00 9.50 5.04% 197.50 1 198.00 113 15.54
2022-09-12 1477 2570000 1797 508275000 199.00 200.50 196.00 197.00 1.00 -0.51% 197.00 9 197.50 13 15.46
2022-09-13 1477 6350000 4120 1297747000 201.50 207.50 199.50 204.50 7.50 3.81% 204.00 33 204.50 6 16.05
2022-09-14 1477 5529000 3710 1134379000 201.50 208.50 200.00 205.00 0.50 0.24% 204.50 19 205.00 26 16.09
2022-09-15 1477 4032000 2961 845700000 208.00 212.50 205.50 210.50 5.50 2.68% 210.50 75 211.00 60 16.52
2022-09-16 1477 4307000 3000 880886500 210.00 211.00 200.50 204.50 6.00 -2.85% 204.00 27 204.50 21 16.05
2022-09-19 1477 1601769 3970 321905050 204.00 204.00 198.50 201.50 3.00 -1.47% 201.00 10 201.50 8 15.82
2022-09-20 1477 1004000 792 203012000 204.00 204.00 200.50 202.00 0.50 0.25% 201.50 2 202.00 28 15.86
2022-09-21 1477 1190000 931 239362500 202.00 204.00 199.00 201.00 1.00 -0.5% 200.50 1 201.00 39 15.78
2022-09-22 1477 2566000 2052 503417500 197.00 198.00 195.00 196.00 5.00 -2.49% 195.50 25 196.00 1 15.38
2022-09-23 1477 1702000 1106 335769000 195.50 200.00 194.50 196.00 0.00 0% 195.50 4 196.00 34 15.38
2022-09-26 1477 1970000 1501 374902000 194.00 194.00 187.50 190.00 6.00 -3.06% 190.00 21 190.50 6 14.91
2022-09-27 1477 1240000 928 240860500 190.50 196.00 190.50 195.00 5.00 2.63% 194.50 12 195.00 11 15.31
2022-09-28 1477 1326000 918 251974500 195.00 195.00 188.00 189.00 6.00 -3.08% 189.00 10 189.50 22 14.84
2022-09-29 1477 3732000 2162 717846000 193.00 198.00 188.00 192.00 3.00 1.59% 191.50 20 192.00 14 15.07
2022-09-30 1477 3519000 2523 641998500 187.00 188.00 178.50 183.50 8.50 -4.43% 183.00 27 183.50 5 14.40
2022-10-03 1477 1959400 2074 352884655 177.00 183.50 176.50 183.00 0.50 -0.27% 182.50 11 183.00 49 14.36
2022-10-04 1477 1050334 856 197273569 185.50 190.00 185.50 188.00 5.00 2.73% 188.00 4 188.50 32 14.76
2022-10-05 1477 2853000 2028 537189000 190.00 191.50 183.00 191.00 3.00 1.6% 191.00 1 191.50 47 14.99
2022-10-06 1477 2303000 1640 450283500 192.00 198.50 190.50 198.50 7.50 3.93% 198.00 1 198.50 19 15.58
2022-10-07 1477 1625000 1301 322329000 197.00 201.50 195.50 197.50 1.00 -0.5% 197.50 12 198.00 12 15.50
2022-10-11 1477 1585000 1152 309289000 194.50 197.50 193.00 194.50 3.00 -1.52% 194.00 22 194.50 21 15.27
2022-10-12 1477 2539000 1714 502074500 193.00 201.00 193.00 201.00 6.50 3.34% 200.50 6 201.00 14 15.78
2022-10-13 1477 1798739 6372 354169437 200.00 202.00 193.00 196.00 5.00 -2.49% 196.00 12 196.50 7 15.38
2022-10-14 1477 2751000 1972 554965000 202.00 204.50 198.50 199.00 3.00 1.53% 199.00 6 200.00 4 15.62
2022-10-17 1477 1083000 746 211731000 199.50 199.50 194.00 195.00 4.00 -2.01% 194.50 13 195.00 46 15.31
2022-10-18 1477 1273000 921 250754500 197.00 200.00 194.50 196.50 1.50 0.77% 196.50 22 197.00 15 15.42
2022-10-19 1477 2905000 2236 589963500 197.50 206.00 197.50 201.50 5.00 2.54% 201.50 6 202.00 5 15.82
2022-10-20 1477 3831120 12319 741957722 200.00 200.00 189.50 195.50 6.00 -2.98% 195.00 47 195.50 19 15.35
2022-10-21 1477 1342000 1121 260989500 196.50 198.50 192.00 193.00 2.50 -1.28% 192.50 29 193.00 6 15.15
2022-10-24 1477 857000 631 166672000 196.00 197.50 192.50 192.50 0.50 -0.26% 192.50 24 193.00 6 15.11
2022-10-25 1477 979000 656 187052500 194.50 194.50 189.00 191.00 1.50 -0.78% 191.00 6 191.50 22 14.99
2022-10-26 1477 995000 824 192402500 193.50 195.00 191.00 194.50 3.50 1.83% 194.00 16 194.50 11 15.27
2022-10-27 1477 1425000 1115 284452000 196.00 202.00 195.50 201.50 7.00 3.6% 201.00 19 201.50 1 15.82
2022-10-28 1477 697685 1038 140271721 200.50 203.50 198.50 200.50 1.00 -0.5% 200.00 8 200.50 7 15.74
2022-10-31 1477 722000 569 145387000 202.50 204.50 199.50 200.00 0.50 -0.25% 200.00 12 200.50 6 15.70
2022-11-01 1477 573000 475 116220500 200.00 204.50 199.50 203.50 3.50 1.75% 203.00 11 203.50 23 15.97
2022-11-02 1477 1766000 1447 356533000 204.50 206.50 198.50 201.00 2.50 -1.23% 200.50 56 201.00 2 15.78
2022-11-03 1477 1720000 1132 342413500 198.50 202.00 197.50 200.50 0.50 -0.25% 200.00 19 200.50 17 15.74
2022-11-04 1477 7388000 5295 1566357000 203.00 217.00 203.00 215.00 14.50 7.23% 215.00 83 215.50 23 16.88
2022-11-07 1477 1973000 1406 422040500 217.50 217.50 210.50 213.50 1.50 -0.7% 213.00 18 213.50 22 15.15
2022-11-08 1477 1700000 1295 363700500 215.00 216.00 212.00 213.50 0.00 0% 213.50 14 214.00 18 15.15
2022-11-09 1477 2020000 1566 430813500 216.00 216.50 211.50 212.50 1.00 -0.47% 212.00 19 212.50 15 15.08
2022-11-10 1477 2153512 3371 460471156 214.50 218.00 210.50 213.00 0.50 0.24% 212.50 6 213.00 2 15.12
2022-11-11 1477 3338000 2488 730136000 217.00 221.00 212.50 220.50 7.50 3.52% 220.00 57 220.50 52 15.65
2022-11-14 1477 2946000 2151 664514500 222.00 229.00 220.50 227.00 6.50 2.95% 226.50 5 227.00 4 16.11
2022-11-15 1477 2521724 3356 574772598 228.50 231.50 224.00 229.00 2.00 0.88% 228.50 3 229.00 10 16.25
2022-11-16 1477 2937000 1983 659934000 228.50 230.00 222.00 225.00 4.00 -1.75% 224.50 1 225.00 91 15.97
2022-11-17 1477 3332000 2331 732307000 223.50 225.00 217.50 220.00 5.00 -2.22% 220.00 23 220.50 6 15.61
2022-11-18 1477 2159210 5271 482194716 220.00 226.00 219.50 225.00 5.00 2.27% 224.50 3 225.00 8 15.97
2022-11-21 1477 1467000 1256 324992500 225.00 226.00 219.50 221.00 4.00 -1.78% 220.50 2 221.00 27 15.68
2022-11-22 1477 1708000 1297 372104000 221.50 222.00 215.50 219.00 2.00 -0.9% 218.50 1 219.00 28 15.54
2022-11-23 1477 1482000 1161 326626500 221.00 222.00 217.50 221.00 2.00 0.91% 220.50 4 221.00 77 15.68
2022-11-24 1477 2039000 1520 453175500 224.50 226.00 217.50 224.00 3.00 1.36% 224.00 9 224.50 56 15.90
2022-11-25 1477 1354000 1006 296912000 224.00 224.50 217.00 218.00 6.00 -2.68% 218.00 13 218.50 4 15.47
2022-11-28 1477 1364000 1022 298780000 217.00 221.50 214.50 221.00 3.00 1.38% 220.50 12 221.00 28 15.68
2022-11-29 1477 2008953 2795 451020937 220.00 227.00 219.00 225.00 4.00 1.81% 224.50 9 225.00 116 15.97
2022-11-30 1477 3038000 2111 700159500 225.00 233.00 225.00 233.00 8.00 3.56% 232.50 7 233.00 71 16.54
2022-12-01 1477 1502000 1174 352637000 234.00 238.00 232.00 235.00 2.00 0.86% 235.00 95 235.50 6 16.68
2022-12-02 1477 1279000 854 301160000 235.00 237.50 232.00 236.50 1.50 0.64% 236.00 1 236.50 17 16.78
2022-12-05 1477 2142000 1245 511313500 236.00 241.00 235.00 238.00 1.50 0.63% 237.50 2 238.00 12 16.89
2022-12-06 1477 2014000 1282 479115500 237.00 242.50 234.50 235.00 3.00 -1.26% 235.00 13 236.00 3 16.68
2022-12-07 1477 1322000 954 310336500 235.00 238.00 230.50 236.50 1.50 0.64% 236.00 27 236.50 4 16.78
2022-12-08 1477 2078532 1893 500264710 235.00 243.50 235.00 242.00 5.50 2.33% 241.50 9 242.50 2 17.18
2022-12-09 1477 2510000 1743 617147500 245.00 250.00 241.50 244.50 2.50 1.03% 244.50 10 245.00 34 17.35
2022-12-12 1477 849000 709 206792500 242.00 247.50 240.50 242.50 2.00 -0.82% 242.50 3 243.50 3 17.21
2022-12-13 1477 382874 321 47318876 123.00 124.50 122.50 124.50 1.00 -48.66% 124.00 12 124.50 116 21.43
2022-12-14 1477 813000 682 195527500 239.00 243.50 238.00 243.00 4.50 95.18% 242.50 1 243.00 16 17.25
2022-12-15 1477 1719000 1318 423689500 241.00 250.00 240.50 245.00 2.00 0.82% 244.50 10 245.00 20 17.39
2022-12-16 1477 842000 653 202067000 243.00 244.50 237.50 237.50 7.50 -3.06% 237.50 51 238.00 12 16.86
2022-12-18 1477 1840932 9107 447989819 245.00 249.00 239.50 239.50 1.50 0.84% 239.50 26 240.00 53 23.50
2022-12-19 1477 770000 623 183755000 234.50 243.00 234.50 240.50 3.00 0.42% 240.50 10 241.00 7 17.07
2022-12-20 1477 989000 760 231803000 236.00 239.50 231.00 231.00 9.50 -3.95% 231.00 38 231.50 7 16.39
2022-12-21 1477 1525000 1210 365700500 232.00 243.00 231.00 240.00 9.00 3.9% 239.50 24 240.00 13 17.03
2022-12-22 1477 1275000 983 309571000 240.50 247.50 238.50 238.50 1.50 -0.63% 238.50 21 239.00 3 16.93
2022-12-23 1477 507000 436 120602000 238.50 240.50 235.00 238.50 0.00 0% 238.50 1 239.00 2 16.93
2022-12-26 1477 285000 219 67618500 238.50 240.00 236.00 237.00 1.50 -0.63% 237.00 1 237.50 16 16.82
2022-12-27 1477 525000 413 126230500 237.00 242.00 236.50 241.50 4.50 1.9% 240.50 8 241.50 7 17.14
2022-12-28 1477 830000 708 199744000 240.50 243.50 237.50 240.50 1.00 -0.41% 240.00 2 240.50 7 17.07
2022-12-29 1477 2097000 1582 486288000 241.50 241.50 228.50 231.00 9.50 -3.95% 231.00 3 231.50 3 16.39
2022-12-30 1477 1176000 766 275004000 231.00 235.50 231.00 233.00 2.00 0.87% 233.00 8 233.50 11 16.54