F-亞德(1590)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　　1005.00
0
0%		981.00
-24
-2.39%		971.00
-10
-1.02%		978.00
7
0.72%		990.00
12
1.23%		 　977.00
-13
-1.31%		1015.00
38
3.89%		1000.00
-15
-1.48%		988.00
-12
-1.2%		952.00
-36
-3.64%		 　947.00
-5
-0.53%		952.00
5
0.53%		960.00
8
0.84%		969.00
9
0.94%		956.00
-13
-1.34%		 　951.00
-5
-0.52%		914.00
-37
-3.89%		956.00
42
4.6%		 963.35
2 月　　　　　　942.00
-14
-1.46%		928.00
-14
-1.49%		965.00
37
3.99%		938.00
-27
-2.8%		931.00
-7
-0.75%		 　940.00
9
0.97%		926.00
-14
-1.49%		942.00
16
1.73%		966.00
24
2.55%		971.00
5
0.52%		 　961.00
-10
-1.03%		921.00
-40
-4.16%		930.00
9
0.98%		926.00
-4
-0.43%		920.00
-6
-0.65%		 950.09
3 月974.00
54
5.87%		953.00
-21
-2.16%		939.00
-14
-1.47%		 　　890.00
-49
-5.22%		865.00
-25
-2.81%		874.00
9
1.04%		900.00
26
2.97%		889.00
-11
-1.22%		 　842.00
-47
-5.29%		807.00
-35
-4.16%		820.00
13
1.61%		897.00
77
9.39%		918.00
21
2.34%		 　915.00
-3
-0.33%		903.00
-12
-1.31%		923.00
20
2.21%		927.00
4
0.43%		920.00
-7
-0.76%		 　916.00
-4
-0.43%		905.00
-11
-1.2%		946.00
41
4.53%		931.00
-15
-1.59%		900.65
4 月924.00
-7
-0.75%		 　　　910.00
-14
-1.52%		921.00
11
1.21%		920.00
-1
-0.11%		 　904.00
-16
-1.74%		891.00
-13
-1.44%		900.00
9
1.01%		921.00
21
2.33%		871.00
-50
-5.43%		 　870.00
-1
-0.11%		875.00
5
0.57%		869.00
-6
-0.69%		865.00
-4
-0.46%		828.00
-37
-4.28%		 　805.00
-23
-2.78%		806.00
1
0.12%		805.00
-1
-0.12%		806.00
1
0.12%		812.00
6
0.74%		 865.92
5 月　　828.00
16
1.97%		832.00
4
0.48%		848.00
16
1.92%		816.00
-32
-3.77%		 　815.00
-1
-0.12%		801.00
-14
-1.72%		827.00
26
3.25%		805.00
-22
-2.66%		835.00
30
3.73%		 　849.00
14
1.68%		863.00
14
1.65%		880.00
17
1.97%		852.00
-28
-3.18%		856.00
4
0.47%		 　849.00
-7
-0.82%		825.00
-24
-2.83%		847.00
22
2.67%		854.00
7
0.83%		905.00
51
5.97%		 　930.00
25
2.76%		950.00
20
2.15%		852.4
6 月971.00
21
2.21%		952.00
-19
-1.96%		 　　967.00
15
1.58%		997.00
30
3.1%		1050.00
53
5.32%		1075.00
25
2.38%		1015.00
-60
-5.58%		 　984.00
-31
-3.05%		1000.00
16
1.63%		1020.00
20
2%		1020.00
0
0%		963.00
-57
-5.59%		 　949.00
-14
-1.45%		1000.00
51
5.37%		959.00
-41
-4.1%		973.00
14
1.46%		1025.00
52
5.34%		 　1060.00
35
3.41%		1035.00
-25
-2.36%		1020.00
-15
-1.45%		991.00
-29
-2.84%		 997.92
7 月960.00
-31
-3.13%		 　975.00
15
1.56%		961.00
-14
-1.44%		957.00
-4
-0.42%		995.00
38
3.97%		981.00
-14
-1.41%		 　964.00
-17
-1.73%		868.00
-96
-9.96%		894.00
26
3%		899.00
5
0.56%		903.00
4
0.44%		 　913.00
10
1.11%		900.00
-13
-1.42%		894.00
-6
-0.67%		889.00
-5
-0.56%		856.00
-33
-3.71%		 　861.00
5
0.58%		828.00
-33
-3.83%		832.00
4
0.48%		854.00
22
2.64%		817.00
-37
-4.33%		 902.59
8 月828.00
11
1.35%		825.00
-3
-0.36%		827.00
2
0.24%		749.00
-78
-9.43%		791.00
42
5.61%		 　796.00
5
0.63%		808.00
12
1.51%		810.00
2
0.25%		828.00
18
2.22%		835.00
7
0.85%		 　834.00
-1
-0.12%		834.00
0
0%		845.00
11
1.32%		849.00
4
0.47%		841.00
-8
-0.94%		 　813.00
-28
-3.33%		814.00
1
0.12%		805.00
-9
-1.11%		840.00
35
4.35%		830.00
-10
-1.19%		 　815.00
-15
-1.81%		824.00
9
1.1%		824.00
0
0%		819.37
9 月803.00
-21
-2.55%		794.00
-9
-1.12%		 　787.00
-7
-0.88%		787.00
0
0%		773.00
-14
-1.78%		772.00
-1
-0.13%		 　　772.00
0
0%		789.00
17
2.2%		780.00
-9
-1.14%		798.00
18
2.31%		810.00
12
1.5%		 　789.00
-21
-2.59%		795.00
6
0.76%		797.00
2
0.25%		792.00
-5
-0.63%		778.00
-14
-1.77%		 　755.00
-23
-2.96%		748.00
-7
-0.93%		730.00
-18
-2.41%		749.00
19
2.6%		732.00
-17
-2.27%		 775.15
10 月　　721.00
-11
-1.5%		782.00
61
8.46%		750.00
-32
-4.09%		762.00
12
1.6%		745.00
-17
-2.23%		 　　690.00
-55
-7.38%		707.00
17
2.46%		689.00
-18
-2.55%		689.00
0
0%		 　696.00
7
1.02%		724.00
28
4.02%		731.00
7
0.97%		694.00
-37
-5.06%		702.00
8
1.15%		 　698.00
-4
-0.57%		653.00
-45
-6.45%		664.00
11
1.68%		708.00
44
6.63%		725.00
17
2.4%		 740.00
15
2.07%		713.36
11 月770.00
30
4.05%		768.00
-2
-0.26%		770.00
2
0.26%		785.00
15
1.95%		 　817.00
32
4.08%		820.00
3
0.37%		841.00
21
2.56%		842.00
1
0.12%		870.00
28
3.33%		 　915.00
45
5.17%		911.00
-4
-0.44%		900.00
-11
-1.21%		863.00
-37
-4.11%		845.00
-18
-2.09%		 　847.00
2
0.24%		863.00
16
1.89%		887.00
24
2.78%		904.00
17
1.92%		916.00
12
1.33%		 　879.00
-37
-4.04%		909.00
30
3.41%		945.00
36
3.96%		 862.96
12 月975.00
30
3.17%		984.00
9
0.92%		 　971.00
-13
-1.32%		964.00
-7
-0.72%		958.00
-6
-0.62%		931.00
-27
-2.82%		947.00
16
1.72%		 　938.00
-9
-0.95%		500.00
-438
-46.7%		948.00
448
89.6%		926.00
-22
-2.32%		930.00
4
0.43%		 952.00
22
2.37%		926.00
-26
-2.73%		890.00
-36
-3.89%		916.00
26
2.92%		911.00
-5
-0.55%		911.00
0
0%		 　933.00
22
2.41%		934.00
1
0.11%		933.00
-1
-0.11%		924.00
-9
-0.96%		931.00
7
0.76%		　923.22

說明:最高漲幅:89.6%最低跌幅:-46.7% 最高價:1075.00最低價:500.00平均價:877.19,灰色底表示週末,漲147天(3327)元,跌154天(-3285)元,平盤9天
90%=1,9%=1,8%=1,7%=1,6%=9,5%=7,4%=10,3%=19,2%=42,1%=37,0%=28,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=15,-7%=20,-8%=22,-9%=23,-10%=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 1590 339205 399 343889685 1045.00 1045.00 999.00 1005.00 15.00 0% 1000.00 5 1010.00 4 29.60
2022-01-04 1590 633295 789 626709257 1010.00 1025.00 970.00 981.00 24.00 -2.39% 981.00 16 985.00 9 28.90
2022-01-05 1590 680322 706 663744708 982.00 992.00 965.00 971.00 10.00 -1.02% 971.00 2 973.00 10 28.60
2022-01-06 1590 1029678 1083 1017481501 984.00 1015.00 972.00 978.00 7.00 0.72% 978.00 4 979.00 2 28.81
2022-01-07 1590 746970 973 739025407 988.00 1010.00 978.00 990.00 12.00 1.23% 990.00 7 991.00 13 29.16
2022-01-10 1590 499129 534 484977786 965.00 981.00 958.00 977.00 13.00 -1.31% 976.00 6 977.00 8 28.78
2022-01-11 1590 861990 944 868002387 981.00 1025.00 981.00 1015.00 38.00 3.89% 1015.00 1 1020.00 29 29.90
2022-01-12 1590 646921 672 656609665 1040.00 1040.00 995.00 1000.00 15.00 -1.48% 1000.00 12 1010.00 25 29.46
2022-01-13 1590 418860 492 417420296 1000.00 1020.00 985.00 988.00 12.00 -1.2% 987.00 4 988.00 1 29.10
2022-01-14 1590 640263 788 614465938 972.00 986.00 949.00 952.00 36.00 -3.64% 951.00 1 954.00 4 28.04
2022-01-17 1590 566483 659 535374976 948.00 964.00 936.00 947.00 5.00 -0.53% 946.00 1 947.00 3 27.89
2022-01-18 1590 502399 468 477318768 945.00 955.00 942.00 952.00 5.00 0.53% 948.00 2 953.00 14 28.04
2022-01-19 1590 376266 371 360727319 944.00 970.00 944.00 960.00 8.00 0.84% 955.00 1 960.00 4 28.28
2022-01-20 1590 313196 286 301509431 953.00 969.00 950.00 969.00 9.00 0.94% 965.00 1 969.00 1 28.54
2022-01-21 1590 614047 849 594851195 960.00 996.00 952.00 956.00 13.00 -1.34% 956.00 1 957.00 3 28.16
2022-01-24 1590 228633 566 216320368 956.00 956.00 938.00 951.00 5.00 -0.52% 951.00 1 952.00 1 28.01
2022-01-25 1590 696673 807 640633580 941.00 941.00 906.00 914.00 37.00 -3.89% 914.00 1 915.00 1 26.92
2022-01-26 1590 370996 498 352045340 921.00 957.00 921.00 956.00 42.00 4.6% 953.00 1 956.00 2 28.16
2022-02-07 1590 976298 1389 911174762 957.00 957.00 901.00 942.00 14.00 -1.46% 942.00 5 944.00 5 27.75
2022-02-08 1590 621257 981 583845162 937.00 962.00 928.00 928.00 14.00 -1.49% 928.00 24 929.00 1 27.33
2022-02-09 1590 747034 683 712281792 945.00 968.00 940.00 965.00 37.00 3.99% 963.00 1 965.00 1 28.42
2022-02-10 1590 806834 788 758432419 945.00 953.00 928.00 938.00 27.00 -2.8% 938.00 19 939.00 3 27.63
2022-02-11 1590 403348 401 377256905 928.00 950.00 927.00 931.00 7.00 -0.75% 931.00 2 935.00 3 27.42
2022-02-14 1590 436959 476 412068548 949.00 955.00 932.00 940.00 9.00 0.97% 938.00 5 942.00 2 27.69
2022-02-15 1590 456602 602 424281089 940.00 943.00 920.00 926.00 14.00 -1.49% 926.00 14 928.00 1 27.28
2022-02-16 1590 293995 364 276757356 946.00 946.00 936.00 942.00 16.00 1.73% 942.00 1 943.00 3 27.75
2022-02-17 1590 796132 1014 774011051 950.00 994.00 944.00 966.00 24.00 2.55% 966.00 3 970.00 6 28.45
2022-02-18 1590 415317 493 401963265 967.00 979.00 953.00 971.00 5.00 0.52% 969.00 1 971.00 5 28.60
2022-02-21 1590 361394 534 350329306 978.00 988.00 955.00 961.00 10.00 -1.03% 961.00 7 962.00 1 28.31
2022-02-22 1590 729507 922 674905924 953.00 958.00 911.00 921.00 40.00 -4.16% 920.00 7 922.00 5 27.13
2022-02-23 1590 290136 360 270162518 922.00 937.00 922.00 930.00 9.00 0.98% 930.00 9 932.00 2 27.39
2022-02-24 1590 631104 670 585377010 921.00 945.00 911.00 926.00 4.00 -0.43% 925.00 4 930.00 2 27.28
2022-02-25 1590 474149 405 437934620 939.00 944.00 916.00 920.00 6.00 -0.65% 920.00 1 921.00 1 27.10
2022-03-01 1590 592542 766 571390035 939.00 980.00 935.00 974.00 54.00 5.87% 973.00 81 974.00 10 28.69
2022-03-02 1590 318780 388 304468756 959.00 967.00 947.00 953.00 21.00 -2.16% 953.00 2 955.00 6 28.07
2022-03-03 1590 209000 187 198302000 957.00 971.00 939.00 939.00 14.00 -1.47% 939.00 1 944.00 2 27.66
2022-03-07 1590 548503 791 491395333 914.00 915.00 887.00 890.00 30.00 -5.22% 890.00 6 891.00 1 26.22
2022-03-08 1590 456348 561 397249263 862.00 900.00 862.00 865.00 25.00 -2.81% 864.00 2 865.00 2 25.48
2022-03-09 1590 328672 399 289371496 892.00 893.00 870.00 874.00 9.00 1.04% 873.00 9 875.00 23 25.74
2022-03-10 1590 394691 451 354823216 887.00 908.00 887.00 900.00 26.00 2.97% 898.00 1 900.00 40 26.51
2022-03-11 1590 216000 203 192562000 902.00 902.00 885.00 889.00 11.00 -1.22% 889.00 3 890.00 2 26.19
2022-03-14 1590 680000 630 582274000 885.00 896.00 840.00 842.00 47.00 -5.29% 842.00 4 843.00 10 24.80
2022-03-15 1590 936000 870 760358000 839.00 839.00 799.00 807.00 35.00 -4.16% 807.00 3 808.00 15 23.77
2022-03-16 1590 721000 640 591279000 823.00 830.00 810.00 820.00 13.00 1.61% 819.00 9 820.00 17 24.15
2022-03-17 1590 860000 752 756188000 860.00 897.00 858.00 897.00 77.00 9.39% 895.00 14 897.00 1 26.42
2022-03-18 1590 1158000 873 1054702000 880.00 918.00 878.00 918.00 21.00 2.34% 918.00 5 920.00 6 27.04
2022-03-21 1590 389000 375 355360000 919.00 926.00 901.00 915.00 3.00 -0.33% 913.00 6 916.00 3 26.95
2022-03-22 1590 248000 230 224083000 919.00 919.00 900.00 903.00 12.00 -1.31% 903.00 3 904.00 1 26.60
2022-03-23 1590 352000 330 324677000 911.00 935.00 911.00 923.00 20.00 2.21% 922.00 4 923.00 8 27.19
2022-03-24 1590 128572 162 118572726 923.00 928.00 916.00 927.00 4.00 0.43% 925.00 1 927.00 4 28.78
2022-03-25 1590 218000 207 201427000 934.00 934.00 918.00 920.00 7.00 -0.76% 919.00 1 920.00 2 28.56
2022-03-28 1590 188000 178 170466000 903.00 917.00 894.00 916.00 4.00 -0.43% 915.00 1 916.00 1 28.44
2022-03-29 1590 312110 351 283839456 911.00 917.00 905.00 905.00 11.00 -1.2% 905.00 7 909.00 1 28.10
2022-03-30 1590 585000 527 549995000 922.00 951.00 922.00 946.00 41.00 4.53% 944.00 2 946.00 26 29.37
2022-03-31 1590 533000 453 499101000 947.00 947.00 930.00 931.00 15.00 -1.59% 931.00 25 932.00 23 28.90
2022-04-01 1590 487000 442 452374000 926.00 938.00 919.00 924.00 7.00 -0.75% 924.00 8 925.00 1 28.69
2022-04-06 1590 635000 585 578311000 907.00 932.00 905.00 910.00 14.00 -1.52% 909.00 6 910.00 3 28.25
2022-04-07 1590 1098784 985 1021737836 918.00 946.00 918.00 921.00 11.00 1.21% 921.00 12 922.00 1 28.59
2022-04-08 1590 728000 598 673960000 923.00 940.00 911.00 920.00 1.00 -0.11% 920.00 11 925.00 1 28.56
2022-04-11 1590 709000 615 641538000 920.00 925.00 892.00 904.00 16.00 -1.74% 904.00 2 905.00 16 28.07
2022-04-12 1590 342000 293 306021000 904.00 907.00 890.00 891.00 13.00 -1.44% 890.00 2 892.00 1 27.66
2022-04-13 1590 338000 327 304176000 900.00 906.00 893.00 900.00 9.00 1.01% 898.00 1 900.00 2 27.94
2022-04-14 1590 394000 348 364147000 910.00 935.00 910.00 921.00 21.00 2.33% 921.00 1 923.00 1 28.59
2022-04-15 1590 245175 464 217542910 916.00 925.00 870.00 871.00 50.00 -5.43% 870.00 7 874.00 2 27.04
2022-04-18 1590 168000 163 146233000 849.00 880.00 841.00 870.00 1.00 -0.11% 869.00 9 871.00 10 27.01
2022-04-19 1590 294563 360 258964827 866.00 895.00 866.00 875.00 5.00 0.57% 875.00 6 879.00 3 27.17
2022-04-20 1590 543000 425 473796000 875.00 880.00 869.00 869.00 6.00 -0.69% 869.00 4 870.00 8 26.98
2022-04-21 1590 346610 359 301468673 876.00 886.00 863.00 865.00 4.00 -0.46% 865.00 4 866.00 5 26.86
2022-04-22 1590 941187 1064 784109708 855.00 855.00 823.00 828.00 37.00 -4.28% 828.00 1 831.00 3 25.71
2022-04-25 1590 881000 786 709185000 801.00 822.00 801.00 805.00 23.00 -2.78% 804.00 2 805.00 9 24.99
2022-04-26 1590 777000 719 627545000 820.00 835.00 801.00 806.00 1.00 0.12% 805.00 18 806.00 15 25.02
2022-04-27 1590 1279052 1339 1022246675 800.00 810.00 787.00 805.00 1.00 -0.12% 805.00 12 806.00 23 24.99
2022-04-28 1590 911000 863 736932000 802.00 832.00 800.00 806.00 1.00 0.12% 806.00 9 807.00 2 25.02
2022-04-29 1590 424068 469 347042675 814.00 833.00 806.00 812.00 6.00 0.74% 812.00 1 813.00 6 25.21
2022-05-03 1590 359000 326 295781000 812.00 835.00 812.00 828.00 16.00 1.97% 828.00 1 831.00 4 25.71
2022-05-04 1590 263000 230 219067000 828.00 839.00 823.00 832.00 4.00 0.48% 832.00 11 833.00 1 25.83
2022-05-05 1590 340842 340 288914017 838.00 855.00 838.00 848.00 16.00 1.92% 847.00 22 848.00 26 26.33
2022-05-06 1590 665000 582 539770000 825.00 825.00 801.00 816.00 32.00 -3.77% 816.00 19 817.00 4 25.33
2022-05-09 1590 523631 504 425660308 802.00 820.00 799.00 815.00 1.00 -0.12% 815.00 5 817.00 3 25.30
2022-05-10 1590 629705 647 499508894 779.00 804.00 778.00 801.00 14.00 -1.72% 801.00 3 804.00 2 24.87
2022-05-11 1590 552000 456 449662000 804.00 827.00 796.00 827.00 26.00 3.25% 823.00 1 827.00 1 25.68
2022-05-12 1590 554000 502 449122000 815.00 820.00 803.00 805.00 22.00 -2.66% 805.00 3 807.00 1 24.99
2022-05-13 1590 410000 374 341069000 825.00 839.00 815.00 835.00 30.00 3.73% 833.00 4 835.00 13 25.92
2022-05-16 1590 467000 422 395901000 850.00 854.00 837.00 849.00 14.00 1.68% 848.00 3 849.00 3 26.36
2022-05-17 1590 485000 456 418981000 849.00 874.00 849.00 863.00 14.00 1.65% 862.00 3 863.00 2 25.87
2022-05-18 1590 478000 436 418377000 859.00 895.00 857.00 880.00 17.00 1.97% 879.00 1 880.00 1 26.38
2022-05-19 1590 525000 460 448468000 872.00 872.00 846.00 852.00 28.00 -3.18% 852.00 4 855.00 1 25.54
2022-05-20 1590 378000 353 326476000 852.00 876.00 851.00 856.00 4.00 0.47% 856.00 2 857.00 6 25.66
2022-05-23 1590 472000 363 403903000 852.00 872.00 844.00 849.00 7.00 -0.82% 849.00 2 851.00 6 25.45
2022-05-24 1590 280199 313 234453129 851.00 855.00 825.00 825.00 24.00 -2.83% 825.00 5 829.00 3 24.73
2022-05-25 1590 283265 316 238778884 835.00 856.00 830.00 847.00 22.00 2.67% 847.00 6 850.00 2 25.39
2022-05-26 1590 307000 259 261955000 845.00 858.00 845.00 854.00 7.00 0.83% 853.00 19 854.00 4 25.60
2022-05-27 1590 733000 617 656646000 870.00 908.00 865.00 905.00 51.00 5.97% 904.00 2 905.00 4 27.13
2022-05-30 1590 769000 662 712322000 919.00 938.00 899.00 930.00 25.00 2.76% 930.00 4 931.00 8 27.88
2022-05-31 1590 1659000 926 1560398000 915.00 950.00 913.00 950.00 20.00 2.15% 939.00 18 950.00 10 28.48
2022-06-01 1590 817000 676 787527000 949.00 975.00 939.00 971.00 21.00 2.21% 971.00 6 972.00 1 29.11
2022-06-02 1590 1013573 829 975084115 960.00 978.00 945.00 952.00 19.00 -1.96% 952.00 2 954.00 1 28.54
2022-06-06 1590 672000 541 641083000 966.00 967.00 938.00 967.00 15.00 1.58% 966.00 6 967.00 4 28.99
2022-06-07 1590 1358000 1129 1341980000 965.00 1000.00 959.00 997.00 30.00 3.1% 993.00 9 997.00 1 29.89
2022-06-08 1590 1999000 1629 2087320000 1015.00 1075.00 1005.00 1050.00 53.00 5.32% 1045.00 39 1050.00 4 31.47
2022-06-09 1590 873000 768 924925000 1055.00 1075.00 1030.00 1075.00 25.00 2.38% 1075.00 4 1080.00 35 32.22
2022-06-10 1590 857312 887 869869485 1040.00 1040.00 998.00 1015.00 60.00 -5.58% 1015.00 80 1020.00 7 30.43
2022-06-13 1590 811000 707 798928000 971.00 996.00 971.00 984.00 31.00 -3.05% 984.00 3 985.00 17 29.50
2022-06-14 1590 493000 458 489612000 984.00 1005.00 981.00 1000.00 16.00 1.63% 999.00 4 1000.00 6 29.98
2022-06-15 1590 633000 558 641366000 1005.00 1030.00 997.00 1020.00 20.00 2% 1015.00 12 1020.00 3 30.58
2022-06-16 1590 701000 593 723635000 1050.00 1050.00 1015.00 1020.00 0.00 0% 1015.00 9 1020.00 7 30.58
2022-06-17 1590 996000 782 969025000 1000.00 1010.00 963.00 963.00 57.00 -5.59% 963.00 3 964.00 7 28.87
2022-06-20 1590 641094 647 617894909 967.00 988.00 943.00 949.00 14.00 -1.45% 949.00 1 951.00 7 28.45
2022-06-21 1590 614000 556 613432000 980.00 1015.00 970.00 1000.00 51.00 5.37% 1000.00 1 1005.00 1 29.98
2022-06-22 1590 450000 415 436147000 1000.00 1000.00 959.00 959.00 41.00 -4.1% 958.00 6 962.00 4 28.75
2022-06-23 1590 540610 561 527948571 984.00 988.00 963.00 973.00 14.00 1.46% 971.00 3 975.00 2 29.17
2022-06-24 1590 869375 952 885129300 998.00 1035.00 988.00 1025.00 52.00 5.34% 1020.00 34 1025.00 22 30.73
2022-06-27 1590 1136000 870 1196205000 1045.00 1080.00 1020.00 1060.00 35.00 3.41% 1060.00 24 1070.00 8 31.77
2022-06-28 1590 567000 538 593840000 1060.00 1080.00 1030.00 1035.00 25.00 -2.36% 1035.00 14 1040.00 4 31.03
2022-06-29 1590 360000 349 366780000 1035.00 1035.00 1000.00 1020.00 15.00 -1.45% 1020.00 7 1025.00 3 30.58
2022-06-30 1590 411000 352 411662000 1015.00 1030.00 991.00 991.00 29.00 -2.84% 991.00 11 994.00 1 29.71
2022-07-01 1590 500029 577 486529301 991.00 1000.00 958.00 960.00 31.00 -3.13% 959.00 4 960.00 1 28.78
2022-07-04 1590 512000 462 502520000 980.00 1010.00 967.00 975.00 15.00 1.56% 973.00 4 977.00 1 29.23
2022-07-05 1590 820000 688 789775000 1005.00 1005.00 939.00 961.00 14.00 -1.44% 961.00 1 962.00 1 28.81
2022-07-06 1590 897532 893 853007358 918.00 965.00 917.00 957.00 4.00 -0.42% 957.00 7 959.00 2 28.69
2022-07-07 1590 897000 757 878887000 957.00 1000.00 924.00 995.00 38.00 3.97% 995.00 1 997.00 2 29.83
2022-07-08 1590 405000 364 399798000 1000.00 1010.00 971.00 981.00 14.00 -1.41% 980.00 1 981.00 2 29.41
2022-07-11 1590 409000 382 396690000 981.00 996.00 958.00 964.00 17.00 -1.73% 964.00 4 965.00 2 28.90
2022-07-12 1590 699000 617 610301000 899.00 910.00 868.00 868.00 96.00 -9.96% 0.00 0 868.00 84 26.02
2022-07-13 1590 1203000 934 1067095000 872.00 902.00 864.00 894.00 26.00 3% 894.00 16 895.00 1 26.80
2022-07-14 1590 679237 651 603460786 865.00 904.00 857.00 899.00 5.00 0.56% 896.00 1 899.00 2 26.95
2022-07-15 1590 534000 467 482963000 897.00 914.00 895.00 903.00 4.00 0.44% 901.00 1 903.00 2 27.07
2022-07-18 1590 404000 364 368984000 898.00 925.00 895.00 913.00 10.00 1.11% 912.00 3 913.00 5 27.37
2022-07-19 1590 428000 414 386050000 913.00 923.00 892.00 900.00 13.00 -1.42% 896.00 4 900.00 7 26.98
2022-07-20 1590 419000 391 377693000 910.00 919.00 894.00 894.00 6.00 -0.67% 893.00 10 898.00 5 26.80
2022-07-21 1590 596000 512 529210000 893.00 894.00 878.00 889.00 5.00 -0.56% 889.00 9 890.00 1 26.65
2022-07-22 1590 1090043 1171 938393473 888.00 888.00 850.00 856.00 33.00 -3.71% 855.00 7 856.00 10 25.66
2022-07-25 1590 468000 448 401238000 856.00 864.00 847.00 861.00 5.00 0.58% 859.00 2 861.00 1 25.81
2022-07-26 1590 649000 601 540515000 853.00 854.00 824.00 828.00 33.00 -3.83% 828.00 10 829.00 1 24.82
2022-07-27 1590 596030 674 494223832 818.00 838.00 818.00 832.00 4.00 0.48% 832.00 5 835.00 1 24.94
2022-07-28 1590 435000 419 371380000 839.00 865.00 839.00 854.00 22.00 2.64% 850.00 3 856.00 5 25.60
2022-07-29 1590 1168000 1045 958279000 830.00 832.00 807.00 817.00 37.00 -4.33% 816.00 2 819.00 7 24.49
2022-08-01 1590 542000 488 444589000 812.00 828.00 808.00 828.00 11.00 1.35% 826.00 15 828.00 2 24.82
2022-08-02 1590 513000 490 423318000 813.00 833.00 813.00 825.00 3.00 -0.36% 824.00 5 828.00 8 24.73
2022-08-03 1590 400000 353 331433000 834.00 834.00 820.00 827.00 2.00 0.24% 826.00 3 827.00 4 24.79
2022-08-04 1590 1629000 1310 1237426000 771.00 784.00 745.00 749.00 78.00 -9.43% 749.00 6 751.00 2 22.45
2022-08-05 1590 1285528 1397 1002073196 758.00 792.00 756.00 791.00 42.00 5.61% 790.00 3 791.00 16 23.71
2022-08-08 1590 765000 701 605546000 773.00 800.00 773.00 796.00 5.00 0.63% 795.00 1 796.00 4 23.86
2022-08-09 1590 479108 513 385176655 791.00 812.00 791.00 808.00 12.00 1.51% 808.00 1 809.00 3 24.22
2022-08-10 1590 615013 664 497686743 807.00 825.00 801.00 810.00 2.00 0.25% 810.00 2 811.00 1 24.28
2022-08-11 1590 321294 389 266808100 841.00 842.00 825.00 828.00 18.00 2.22% 828.00 1 829.00 1 24.82
2022-08-12 1590 344000 314 286223000 828.00 839.00 823.00 835.00 7.00 0.85% 830.00 5 835.00 4 25.03
2022-08-15 1590 509000 476 423637000 830.00 837.00 827.00 834.00 1.00 -0.12% 833.00 2 834.00 4 25.00
2022-08-16 1590 279000 239 232977000 834.00 844.00 829.00 834.00 0.00 0% 832.00 7 834.00 7 25.00
2022-08-17 1590 456000 393 384080000 836.00 852.00 831.00 845.00 11.00 1.32% 845.00 1 846.00 1 25.33
2022-08-18 1590 205000 186 172803000 845.00 849.00 834.00 849.00 4.00 0.47% 847.00 3 850.00 11 25.45
2022-08-19 1590 329025 398 276863346 851.00 859.00 834.00 841.00 8.00 -0.94% 841.00 1 843.00 1 25.21
2022-08-22 1590 492034 615 402915142 827.00 829.00 813.00 813.00 28.00 -3.33% 813.00 3 814.00 9 25.07
2022-08-23 1590 421000 374 342786000 813.00 820.00 808.00 814.00 1.00 0.12% 814.00 3 816.00 6 25.10
2022-08-24 1590 326000 280 263630000 828.00 828.00 802.00 805.00 9.00 -1.11% 805.00 7 807.00 3 24.82
2022-08-25 1590 472000 439 394780000 811.00 846.00 811.00 840.00 35.00 4.35% 840.00 1 841.00 1 25.90
2022-08-26 1590 246000 239 205891000 840.00 846.00 829.00 830.00 10.00 -1.19% 830.00 1 831.00 1 25.59
2022-08-29 1590 308000 282 248755000 803.00 826.00 802.00 815.00 15.00 -1.81% 815.00 1 826.00 1 25.13
2022-08-30 1590 527000 481 431479000 815.00 835.00 807.00 824.00 9.00 1.1% 823.00 3 824.00 8 25.41
2022-08-31 1590 554000 444 451251000 812.00 828.00 802.00 824.00 0.00 0% 822.00 2 824.00 3 25.41
2022-09-01 1590 500643 591 403732723 814.00 815.00 800.00 803.00 21.00 -2.55% 803.00 5 806.00 6 24.76
2022-09-02 1590 211000 201 168724000 805.00 809.00 794.00 794.00 9.00 -1.12% 794.00 2 796.00 2 24.48
2022-09-05 1590 164000 157 129595000 794.00 803.00 785.00 787.00 7.00 -0.88% 786.00 5 787.00 21 24.27
2022-09-06 1590 259000 237 203688000 788.00 796.00 782.00 787.00 0.00 0% 786.00 4 787.00 1 24.27
2022-09-07 1590 728000 596 557531000 760.00 778.00 749.00 773.00 0.00 -1.78% 772.00 3 773.00 11 23.84
2022-09-08 1590 317000 281 244954000 774.00 784.00 770.00 772.00 1.00 -0.13% 772.00 3 774.00 1 23.81
2022-09-12 1590 455000 388 350380000 776.00 780.00 757.00 772.00 0.00 0% 771.00 6 772.00 2 23.81
2022-09-13 1590 385000 367 305446000 786.00 806.00 786.00 789.00 17.00 2.2% 788.00 4 789.00 2 24.33
2022-09-14 1590 283000 254 220162000 764.00 784.00 764.00 780.00 9.00 -1.14% 780.00 16 782.00 4 24.05
2022-09-15 1590 635000 616 505361000 778.00 809.00 773.00 798.00 18.00 2.31% 798.00 7 801.00 10 24.61
2022-09-16 1590 869000 612 683968000 785.00 810.00 759.00 810.00 12.00 1.5% 804.00 2 810.00 2 24.98
2022-09-19 1590 682029 743 533017402 797.00 797.00 774.00 789.00 21.00 -2.59% 789.00 5 790.00 1 24.33
2022-09-20 1590 301000 264 239871000 795.00 806.00 792.00 795.00 6.00 0.76% 795.00 2 796.00 1 24.51
2022-09-21 1590 314000 294 249134000 794.00 801.00 782.00 797.00 2.00 0.25% 797.00 1 799.00 1 24.58
2022-09-22 1590 469000 444 367691000 789.00 798.00 771.00 792.00 5.00 -0.63% 790.00 1 792.00 4 24.42
2022-09-23 1590 424000 388 331332000 785.00 799.00 770.00 778.00 14.00 -1.77% 777.00 8 778.00 1 23.99
2022-09-26 1590 877000 805 665912000 767.00 771.00 751.00 755.00 23.00 -2.96% 754.00 2 755.00 1 23.28
2022-09-27 1590 625000 541 467972000 757.00 758.00 743.00 748.00 7.00 -0.93% 747.00 5 748.00 7 23.07
2022-09-28 1590 795000 724 584951000 748.00 751.00 721.00 730.00 18.00 -2.41% 728.00 7 730.00 3 22.51
2022-09-29 1590 804000 680 602507000 756.00 757.00 741.00 749.00 19.00 2.6% 749.00 3 750.00 1 23.10
2022-09-30 1590 811000 614 585684000 727.00 740.00 704.00 732.00 17.00 -2.27% 732.00 6 733.00 3 22.57
2022-10-03 1590 529292 471 380996818 732.00 732.00 708.00 721.00 11.00 -1.5% 720.00 44 722.00 5 22.23
2022-10-04 1590 392388 528 301792094 742.00 785.00 742.00 782.00 61.00 8.46% 778.00 10 783.00 2 24.11
2022-10-05 1590 581000 519 442824000 790.00 793.00 745.00 750.00 32.00 -4.09% 749.00 2 750.00 5 23.13
2022-10-06 1590 213000 192 161756000 746.00 764.00 746.00 762.00 12.00 1.6% 761.00 3 762.00 5 23.50
2022-10-07 1590 180000 170 134515000 747.00 753.00 744.00 745.00 17.00 -2.23% 745.00 4 747.00 1 22.97
2022-10-11 1590 906000 782 630512000 717.00 718.00 679.00 690.00 55.00 -7.38% 687.00 2 690.00 6 21.28
2022-10-12 1590 438000 398 305286000 694.00 713.00 674.00 707.00 17.00 2.46% 706.00 1 707.00 3 21.80
2022-10-13 1590 474722 529 330709306 707.00 715.00 684.00 689.00 18.00 -2.55% 688.00 2 689.00 4 21.25
2022-10-14 1590 397000 364 274978000 703.00 709.00 682.00 689.00 0.00 0% 689.00 24 690.00 5 21.25
2022-10-17 1590 355000 337 241740000 676.00 696.00 667.00 696.00 7.00 1.02% 693.00 6 696.00 2 21.46
2022-10-18 1590 577000 486 412152000 700.00 727.00 686.00 724.00 28.00 4.02% 724.00 6 725.00 3 22.32
2022-10-19 1590 431000 374 313093000 716.00 736.00 716.00 731.00 7.00 0.97% 727.00 1 731.00 1 22.54
2022-10-20 1590 779079 920 541252698 713.00 716.00 681.00 694.00 37.00 -5.06% 694.00 25 695.00 2 21.40
2022-10-21 1590 424000 367 296812000 694.00 711.00 687.00 702.00 8.00 1.15% 701.00 1 705.00 3 21.65
2022-10-24 1590 347000 313 245963000 703.00 724.00 698.00 698.00 4.00 -0.57% 697.00 2 698.00 1 21.52
2022-10-25 1590 742000 583 494799000 698.00 698.00 648.00 653.00 45.00 -6.45% 652.00 16 653.00 1 20.14
2022-10-26 1590 578000 490 381399000 669.00 669.00 642.00 664.00 11.00 1.68% 664.00 6 665.00 6 20.47
2022-10-27 1590 1118000 978 778872000 677.00 711.00 673.00 708.00 44.00 6.63% 707.00 8 708.00 4 21.83
2022-10-28 1590 675457 782 489940443 719.00 735.00 703.00 725.00 17.00 2.4% 723.00 2 725.00 2 22.36
2022-10-31 1590 427000 362 315390000 750.00 750.00 727.00 740.00 15.00 2.07% 738.00 9 742.00 2 22.82
2022-11-01 1590 502000 471 379359000 754.00 770.00 739.00 770.00 30.00 4.05% 761.00 4 770.00 2 23.74
2022-11-02 1590 400000 364 302646000 783.00 783.00 745.00 768.00 2.00 -0.26% 764.00 5 769.00 2 23.68
2022-11-03 1590 457000 419 349356000 757.00 772.00 751.00 770.00 2.00 0.26% 768.00 2 770.00 25 23.74
2022-11-04 1590 246000 235 190747000 759.00 788.00 757.00 785.00 15.00 1.95% 782.00 3 785.00 3 24.21
2022-11-07 1590 506000 430 408078000 795.00 817.00 780.00 817.00 32.00 4.08% 812.00 1 817.00 1 25.19
2022-11-08 1590 863000 770 700374000 840.00 840.00 800.00 820.00 3.00 0.37% 809.00 6 820.00 2 25.29
2022-11-09 1590 609000 554 504471000 815.00 841.00 815.00 841.00 21.00 2.56% 832.00 1 841.00 2 25.93
2022-11-10 1590 797913 836 667680410 838.00 845.00 826.00 842.00 1.00 0.12% 836.00 4 842.00 24 25.96
2022-11-11 1590 1318000 1160 1151551000 860.00 893.00 857.00 870.00 28.00 3.33% 869.00 3 870.00 105 27.72
2022-11-14 1590 951000 845 860594000 890.00 921.00 878.00 915.00 45.00 5.17% 915.00 2 916.00 3 29.16
2022-11-15 1590 729865 882 662135514 919.00 919.00 896.00 911.00 4.00 -0.44% 905.00 10 911.00 9 29.03
2022-11-16 1590 1079000 895 969681000 909.00 910.00 891.00 900.00 11.00 -1.21% 898.00 17 900.00 61 28.68
2022-11-17 1590 854000 671 744831000 899.00 899.00 863.00 863.00 37.00 -4.11% 863.00 2 864.00 23 27.50
2022-11-18 1590 799000 707 677540000 863.00 863.00 839.00 845.00 18.00 -2.09% 845.00 11 846.00 1 26.93
2022-11-21 1590 586000 453 495673000 842.00 851.00 835.00 847.00 2.00 0.24% 843.00 1 847.00 2 26.99
2022-11-22 1590 696000 623 600384000 858.00 875.00 842.00 863.00 16.00 1.89% 863.00 7 864.00 3 27.50
2022-11-23 1590 501000 435 442868000 865.00 894.00 865.00 887.00 24.00 2.78% 886.00 9 887.00 3 28.27
2022-11-24 1590 380000 358 341052000 893.00 905.00 878.00 904.00 17.00 1.92% 904.00 4 905.00 1 28.81
2022-11-25 1590 559000 492 507993000 904.00 917.00 887.00 916.00 12.00 1.33% 913.00 8 916.00 1 29.19
2022-11-28 1590 646000 554 569519000 900.00 900.00 872.00 879.00 37.00 -4.04% 878.00 2 879.00 2 28.01
2022-11-29 1590 616092 657 552956325 882.00 910.00 868.00 909.00 30.00 3.41% 909.00 4 910.00 5 28.97
2022-11-30 1590 1086000 754 1012239000 911.00 945.00 903.00 945.00 36.00 3.96% 945.00 4 946.00 13 30.11
2022-12-01 1590 1033000 937 998682000 953.00 978.00 953.00 975.00 30.00 3.17% 974.00 20 975.00 1 31.07
2022-12-02 1590 837000 710 811918000 975.00 984.00 950.00 984.00 9.00 0.92% 981.00 7 984.00 2 31.36
2022-12-05 1590 279000 264 272641000 978.00 989.00 970.00 971.00 13.00 -1.32% 970.00 8 974.00 1 30.94
2022-12-06 1590 386000 343 372945000 973.00 979.00 954.00 964.00 7.00 -0.72% 960.00 5 964.00 5 30.72
2022-12-07 1590 798000 700 750385000 962.00 968.00 916.00 958.00 6.00 -0.62% 954.00 7 958.00 2 30.53
2022-12-08 1590 1103450 1416 1015560788 937.00 937.00 899.00 931.00 27.00 -2.82% 931.00 10 933.00 5 29.67
2022-12-09 1590 511000 448 486269000 940.00 961.00 940.00 947.00 16.00 1.72% 946.00 3 948.00 10 30.18
2022-12-12 1590 297000 271 277412000 945.00 945.00 925.00 938.00 9.00 -0.95% 935.00 1 938.00 7 29.89
2022-12-13 1590 1011561 907 501823878 482.00 508.00 481.00 500.00 20.00 -46.7% 500.00 10 501.00 1 33.29
2022-12-14 1590 360000 320 343553000 945.00 969.00 943.00 948.00 5.00 89.6% 945.00 1 948.00 58 30.21
2022-12-15 1590 654000 591 602850000 934.00 939.00 909.00 926.00 22.00 -2.32% 925.00 2 926.00 4 29.51
2022-12-16 1590 790000 588 725068000 890.00 937.00 890.00 930.00 4.00 0.43% 930.00 10 931.00 1 29.64
2022-12-18 1590 502399 468 477318768 945.00 955.00 942.00 952.00 5.00 2.37% 948.00 2 953.00 14 28.04
2022-12-19 1590 259000 227 240893000 930.00 939.00 921.00 926.00 4.00 -2.73% 926.00 11 928.00 1 29.51
2022-12-20 1590 360000 331 326416000 926.00 932.00 890.00 890.00 36.00 -3.89% 889.00 10 890.00 13 28.36
2022-12-21 1590 414000 396 378842000 899.00 924.00 898.00 916.00 26.00 2.92% 916.00 6 919.00 3 29.19
2022-12-22 1590 242000 223 221864000 929.00 929.00 911.00 911.00 5.00 -0.55% 911.00 1 913.00 2 29.03
2022-12-23 1590 241000 213 218272000 895.00 920.00 887.00 911.00 0.00 0% 911.00 1 912.00 1 29.03
2022-12-26 1590 272000 243 253496000 920.00 942.00 910.00 933.00 22.00 2.41% 933.00 3 934.00 1 29.73
2022-12-27 1590 207000 201 194337000 935.00 944.00 932.00 934.00 1.00 0.11% 934.00 2 935.00 1 29.76
2022-12-28 1590 348000 323 327536000 934.00 948.00 926.00 933.00 1.00 -0.11% 933.00 19 934.00 1 29.73
2022-12-29 1590 243000 239 222728000 898.00 925.00 896.00 924.00 9.00 -0.96% 919.00 2 924.00 2 29.45
2022-12-30 1590 202000 180 188279000 944.00 944.00 919.00 931.00 7.00 0.76% 929.00 1 931.00 2 29.67