葡萄王(1707)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　　160.50
0
0%		160.50
0
0%		160.00
-0.5
-0.31%		161.00
1
0.63%		161.00
0
0%		 　160.50
-0.5
-0.31%		160.50
0
0%		160.00
-0.5
-0.31%		159.00
-1
-0.63%		159.50
0.5
0.31%		 　159.00
-0.5
-0.31%		158.00
-1
-0.63%		157.50
-0.5
-0.32%		158.00
0.5
0.32%		156.00
-2
-1.27%		 　156.00
0
0%		154.50
-1.5
-0.96%		156.00
1.5
0.97%		 157.9
2 月　　　　　　154.50
-1.5
-0.96%		154.50
0
0%		155.50
1
0.65%		156.00
0.5
0.32%		155.00
-1
-0.64%		 　155.00
0
0%		153.50
-1.5
-0.97%		153.00
-0.5
-0.33%		153.00
0
0%		157.50
4.5
2.94%		 　156.50
-1
-0.63%		154.50
-2
-1.28%		154.00
-0.5
-0.32%		153.50
-0.5
-0.32%		152.00
-1.5
-0.98%		 153.85
3 月151.50
-0.5
-0.33%		151.00
-0.5
-0.33%		151.00
0
0%		 　　149.50
-1.5
-0.99%		148.00
-1.5
-1%		148.00
0
0%		147.50
-0.5
-0.34%		145.50
-2
-1.36%		 　142.00
-3.5
-2.41%		139.00
-3
-2.11%		141.50
2.5
1.8%		143.00
1.5
1.06%		143.00
0
0%		 　144.50
1.5
1.05%		144.50
0
0%		146.50
2
1.38%		148.50
2
1.37%		148.50
0
0%		 　148.50
0
0%		147.50
-1
-0.67%		147.50
0
0%		146.50
-1
-0.68%		146.44
4 月145.50
-1
-0.68%		 　　　144.50
-1
-0.69%		143.50
-1
-0.69%		143.00
-0.5
-0.35%		 　143.00
0
0%		143.00
0
0%		143.00
0
0%		147.00
4
2.8%		146.00
-1
-0.68%		 　146.00
0
0%		147.00
1
0.68%		148.00
1
0.68%		148.50
0.5
0.34%		148.50
0
0%		 　145.00
-3.5
-2.36%		143.50
-1.5
-1.03%		142.00
-1.5
-1.05%		143.50
1.5
1.06%		143.50
0
0%		 144.78
5 月　　143.50
0
0%		143.50
0
0%		143.00
-0.5
-0.35%		143.00
0
0%		 　142.50
-0.5
-0.35%		142.50
0
0%		141.50
-1
-0.7%		138.50
-3
-2.12%		142.00
3.5
2.53%		 　144.00
2
1.41%		144.00
0
0%		142.00
-2
-1.39%		141.50
-0.5
-0.35%		141.50
0
0%		 　141.00
-0.5
-0.35%		139.50
-1.5
-1.06%		140.00
0.5
0.36%		141.00
1
0.71%		141.00
0
0%		 　143.00
2
1.42%		142.00
-1
-0.7%		142.04
6 月142.00
0
0%		144.50
2.5
1.76%		 　　145.00
0.5
0.35%		147.50
2.5
1.72%		146.50
-1
-0.68%		146.50
0
0%		145.50
-1
-0.68%		 　143.50
-2
-1.37%		143.50
0
0%		139.00
-4.5
-3.14%		138.50
-0.5
-0.36%		137.50
-1
-0.72%		 　135.00
-2.5
-1.82%		137.00
2
1.48%		136.50
-0.5
-0.36%		135.50
-1
-0.73%		134.50
-1
-0.74%		 　135.00
0.5
0.37%		135.00
0
0%		134.50
-0.5
-0.37%		133.50
-1
-0.74%		 139.44
7 月131.00
-2.5
-1.87%		 　131.00
0
0%		133.50
2.5
1.91%		131.50
-2
-1.5%		131.50
0
0%		131.00
-0.5
-0.38%		 　131.00
0
0%		129.50
-1.5
-1.15%		130.00
0.5
0.39%		131.00
1
0.77%		130.00
-1
-0.76%		 　130.50
0.5
0.38%		130.00
-0.5
-0.38%		129.50
-0.5
-0.38%		129.50
0
0%		129.00
-0.5
-0.39%		 　129.50
0.5
0.39%		137.50
8
6.18%		135.00
-2.5
-1.82%		134.00
-1
-0.74%		132.50
-1.5
-1.12%		 131.26
8 月132.00
-0.5
-0.38%		130.00
-2
-1.52%		128.50
-1.5
-1.15%		129.00
0.5
0.39%		130.50
1.5
1.16%		 　130.50
0
0%		131.00
0.5
0.38%		131.50
0.5
0.38%		133.50
2
1.52%		134.00
0.5
0.37%		 　133.50
-0.5
-0.37%		133.50
0
0%		134.50
1
0.75%		137.50
3
2.23%		137.00
-0.5
-0.36%		 　136.50
-0.5
-0.36%		136.00
-0.5
-0.37%		137.00
1
0.74%		138.50
1.5
1.09%		142.00
3.5
2.53%		 　140.00
-2
-1.41%		145.50
5.5
3.93%		149.00
3.5
2.41%		135.24
9 月145.00
-4
-2.68%		146.00
1
0.69%		 　145.00
-1
-0.68%		142.00
-3
-2.07%		141.00
-1
-0.7%		146.50
5.5
3.9%		 　　144.50
-2
-1.37%		143.50
-1
-0.69%		143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		142.00
-0.5
-0.35%		 　140.00
-2
-1.41%		139.50
-0.5
-0.36%		138.50
-1
-0.72%		138.00
-0.5
-0.36%		140.00
2
1.45%		 　136.00
-4
-2.86%		133.50
-2.5
-1.84%		133.00
-0.5
-0.37%		133.50
0.5
0.38%		134.00
0.5
0.37%		 140.23
10 月　　133.50
-0.5
-0.37%		133.50
0
0%		133.00
-0.5
-0.37%		133.50
0.5
0.38%		135.00
1.5
1.12%		 　　131.00
-4
-2.96%		130.50
-0.5
-0.38%		127.50
-3
-2.3%		129.00
1.5
1.18%		 　128.50
-0.5
-0.39%		129.50
1
0.78%		127.50
-2
-1.54%		127.00
-0.5
-0.39%		125.50
-1.5
-1.18%		 　125.00
-0.5
-0.4%		121.50
-3.5
-2.8%		121.00
-0.5
-0.41%		122.00
1
0.83%		121.50
-0.5
-0.41%		 121.50
0
0%		127.38
11 月122.50
1
0.82%		125.00
2.5
2.04%		123.50
-1.5
-1.2%		123.00
-0.5
-0.4%		 　124.00
1
0.81%		128.00
4
3.23%		128.00
0
0%		129.00
1
0.78%		129.50
0.5
0.39%		 　132.50
3
2.32%		133.00
0.5
0.38%		130.00
-3
-2.26%		132.00
2
1.54%		132.00
0
0%		 　132.00
0
0%		131.50
-0.5
-0.38%		131.50
0
0%		132.00
0.5
0.38%		133.50
1.5
1.14%		 　135.50
2
1.5%		136.00
0.5
0.37%		141.50
5.5
4.04%		 130.85
12 月143.50
2
1.41%		152.00
8.5
5.92%		 　157.00
5
3.29%		161.00
4
2.55%		160.00
-1
-0.62%		159.50
-0.5
-0.31%		161.00
1.5
0.94%		 　156.50
-4.5
-2.8%		209.00
52.5
33.55%		158.00
-51
-24.4%		157.00
-1
-0.63%		155.50
-1.5
-0.96%		 158.00
2.5
1.61%		160.00
2
1.27%		156.00
-4
-2.5%		161.50
5.5
3.53%		162.50
1
0.62%		160.50
-2
-1.23%		 　160.00
-0.5
-0.31%		159.50
-0.5
-0.31%		163.50
4
2.51%		166.50
3
1.83%		168.00
1.5
0.9%		　160.65

說明:最高漲幅:33.55%最低跌幅:-24.4% 最高價:209.00最低價:121.00平均價:142.4,灰色底表示週末,漲96天(238)元,跌157天(-261)元,平盤57天
34%=1,6%=2,4%=4,3%=9,2%=16,1%=39,0%=82,-0%=1,-1%=10,-2%=18,-3%=63,-4%=65,

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 1707 141828 182 22723906 160.50 161.00 160.00 160.50 0.50 0% 160.00 73 160.50 4 18.55
2022-01-04 1707 144625 193 23184886 160.50 160.50 160.00 160.50 0.00 0% 160.00 70 160.50 2 18.55
2022-01-05 1707 280897 375 44959789 160.50 160.50 160.00 160.00 0.50 -0.31% 160.00 31 160.50 13 18.50
2022-01-06 1707 234237 235 37655248 160.50 161.50 159.50 161.00 1.00 0.63% 161.00 1 161.50 19 18.61
2022-01-07 1707 236441 250 38201914 162.00 162.50 161.00 161.00 0.00 0% 160.50 34 161.00 1 18.61
2022-01-10 1707 162895 180 26223370 161.00 162.00 160.50 160.50 0.50 -0.31% 160.50 15 161.00 8 18.55
2022-01-11 1707 184918 205 29620772 160.50 160.50 160.00 160.50 0.00 0% 160.50 2 161.00 16 18.55
2022-01-12 1707 256087 297 40979822 160.50 161.00 159.50 160.00 0.50 -0.31% 159.50 26 160.00 26 18.50
2022-01-13 1707 333461 442 53116627 160.00 160.00 159.00 159.00 1.00 -0.63% 159.00 81 160.00 8 18.38
2022-01-14 1707 201706 231 32124859 159.00 160.00 159.00 159.50 0.50 0.31% 159.50 2 160.00 29 18.44
2022-01-17 1707 154013 224 24505820 159.50 160.00 158.50 159.00 0.50 -0.31% 158.50 49 159.00 2 18.38
2022-01-18 1707 201445 285 31911061 159.50 159.50 158.00 158.00 1.00 -0.63% 158.00 73 158.50 2 18.27
2022-01-19 1707 234809 331 37007762 159.00 159.00 157.00 157.50 0.50 -0.32% 157.00 92 157.50 23 18.21
2022-01-20 1707 152610 172 24015649 157.50 158.00 157.00 158.00 0.50 0.32% 158.00 3 158.50 7 18.27
2022-01-21 1707 314610 478 49168162 158.00 158.00 155.50 156.00 2.00 -1.27% 156.00 2 156.50 4 18.03
2022-01-24 1707 107587 252 16742152 156.00 156.00 155.00 156.00 0.00 0% 155.50 4 156.00 7 18.03
2022-01-25 1707 155667 266 24093606 155.00 155.00 154.50 154.50 1.50 -0.96% 154.50 3 155.00 1 17.86
2022-01-26 1707 120792 175 18759920 154.00 156.00 154.00 156.00 1.50 0.97% 155.00 4 156.00 5 18.03
2022-02-07 1707 122329 276 18972875 156.00 157.00 154.00 154.50 1.50 -0.96% 154.50 15 155.00 55 17.86
2022-02-08 1707 203258 278 31420002 155.00 156.00 154.00 154.50 0.00 0% 154.00 70 155.00 31 17.86
2022-02-09 1707 210590 277 32692481 154.50 156.00 154.50 155.50 1.00 0.65% 155.50 7 156.00 47 17.98
2022-02-10 1707 238760 271 37230972 156.00 157.00 155.50 156.00 0.50 0.32% 155.50 15 156.00 5 18.03
2022-02-11 1707 122401 210 18991309 156.00 156.50 154.50 155.00 1.00 -0.64% 155.00 25 155.50 78 17.92
2022-02-14 1707 218541 292 33775449 155.50 155.50 154.00 155.00 0.00 0% 154.50 3 155.00 13 17.92
2022-02-15 1707 267305 367 41153415 154.50 155.00 153.50 153.50 1.50 -0.97% 153.50 69 154.00 36 17.75
2022-02-16 1707 286430 479 43852244 154.50 154.50 152.50 153.00 0.50 -0.33% 152.50 73 153.00 35 17.69
2022-02-17 1707 264867 381 40477999 153.00 153.50 152.50 153.00 0.00 0% 152.50 13 153.00 72 17.69
2022-02-18 1707 1357075 1409 213984857 155.50 160.50 154.50 157.50 4.50 2.94% 157.50 21 158.00 9 18.21
2022-02-21 1707 911659 1089 143821430 160.00 160.00 156.50 156.50 1.00 -0.63% 156.50 15 157.00 11 18.09
2022-02-22 1707 273488 442 42313927 156.00 156.00 154.00 154.50 2.00 -1.28% 154.50 5 155.00 5 17.86
2022-02-23 1707 613386 659 94342822 154.50 155.50 153.00 154.00 0.50 -0.32% 153.50 26 154.00 16 17.80
2022-02-24 1707 717573 756 110619996 154.50 156.50 153.00 153.50 0.50 -0.32% 153.00 62 153.50 7 17.48
2022-02-25 1707 562030 761 85573444 153.50 154.00 151.50 152.00 1.50 -0.98% 152.00 16 152.50 3 17.31
2022-03-01 1707 343431 587 52061482 152.50 152.50 150.50 151.50 0.50 -0.33% 151.50 22 152.00 205 17.26
2022-03-02 1707 527605 740 79364196 151.50 151.50 149.50 151.00 0.50 -0.33% 151.00 4 151.50 82 17.20
2022-03-03 1707 256000 220 38574500 151.00 151.50 150.00 151.00 0.00 0% 150.50 10 151.00 176 17.20
2022-03-07 1707 375669 791 55963963 151.00 151.00 148.00 149.50 1.50 -0.99% 149.50 4 150.00 55 17.03
2022-03-08 1707 341222 587 50359395 149.00 149.00 146.00 148.00 1.50 -1% 147.50 5 148.00 9 16.86
2022-03-09 1707 351414 505 51867228 147.00 148.00 147.00 148.00 0.00 0% 147.50 19 148.00 160 16.86
2022-03-10 1707 495919 614 73298661 148.50 149.00 147.50 147.50 0.50 -0.34% 147.50 97 148.00 197 16.80
2022-03-11 1707 657000 544 95696000 147.50 147.50 145.00 145.50 2.00 -1.36% 145.50 1 146.00 3 16.57
2022-03-14 1707 423000 378 60568500 146.50 146.50 142.00 142.00 3.50 -2.41% 142.00 94 143.00 13 16.17
2022-03-15 1707 554000 493 77145000 142.00 142.00 138.00 139.00 3.00 -2.11% 139.00 14 139.50 10 15.83
2022-03-16 1707 267000 248 37551000 139.00 142.00 139.00 141.50 2.50 1.8% 141.50 3 142.00 210 16.12
2022-03-17 1707 313000 225 44724500 142.00 143.50 142.00 143.00 1.50 1.06% 142.50 4 143.00 1 16.29
2022-03-18 1707 170000 126 24276500 143.00 144.00 142.00 143.00 0.00 0% 142.50 18 143.00 35 16.29
2022-03-21 1707 282000 219 40660500 144.00 145.00 143.00 144.50 1.50 1.05% 144.00 2 144.50 3 16.46
2022-03-22 1707 321000 205 46436000 145.50 146.00 144.00 144.50 0.00 0% 144.50 7 145.00 4 16.46
2022-03-23 1707 316000 236 45886000 145.00 146.50 144.00 146.50 2.00 1.38% 146.00 10 146.50 18 16.69
2022-03-24 1707 414252 594 60992282 146.00 149.00 145.50 148.50 2.00 1.37% 148.00 1 148.50 11 16.91
2022-03-25 1707 259000 190 38331000 148.50 148.50 147.00 148.50 0.00 0% 148.00 14 148.50 121 16.91
2022-03-28 1707 132000 114 19506500 148.50 148.50 147.00 148.50 0.00 0% 147.50 4 148.50 101 16.91
2022-03-29 1707 166172 253 24651609 149.00 149.50 147.50 147.50 1.00 -0.67% 147.50 18 148.00 1 16.80
2022-03-30 1707 116000 112 17053500 148.00 148.00 146.00 147.50 0.00 0% 147.00 2 147.50 31 16.80
2022-03-31 1707 99000 75 14563000 147.50 147.50 146.50 146.50 1.00 -0.68% 146.50 3 147.00 2 16.69
2022-04-01 1707 92000 85 13393500 146.50 146.50 144.00 145.50 1.00 -0.68% 145.00 16 145.50 1 16.57
2022-04-06 1707 118000 93 17136500 145.00 146.00 144.50 144.50 1.00 -0.69% 144.00 20 145.50 29 16.46
2022-04-07 1707 148468 302 21334076 144.50 144.50 143.00 143.50 1.00 -0.69% 143.50 3 144.00 1 16.34
2022-04-08 1707 188000 156 26859000 143.50 143.50 142.00 143.00 0.50 -0.35% 143.00 2 143.50 31 16.29
2022-04-11 1707 128000 109 18289500 143.00 144.00 142.50 143.00 0.00 0% 142.50 2 143.00 54 16.29
2022-04-12 1707 89000 74 12714000 143.00 143.00 142.00 143.00 0.00 0% 142.50 11 143.00 30 16.29
2022-04-13 1707 180000 157 25682500 143.00 143.50 142.00 143.00 0.00 0% 142.50 7 143.00 38 16.29
2022-04-14 1707 273000 206 39633500 143.00 147.00 143.00 147.00 4.00 2.8% 146.50 16 147.00 5 16.74
2022-04-15 1707 106329 207 15507721 147.00 147.00 145.00 146.00 1.00 -0.68% 145.50 8 146.00 2 16.63
2022-04-18 1707 76000 70 11074500 145.00 146.00 145.00 146.00 0.00 0% 145.50 2 146.00 55 16.63
2022-04-19 1707 156678 204 23026567 146.50 148.00 146.00 147.00 1.00 0.68% 147.00 7 147.50 6 16.74
2022-04-20 1707 235000 202 34762500 147.50 148.50 147.00 148.00 1.00 0.68% 147.50 11 148.50 5 16.86
2022-04-21 1707 222594 252 33069132 149.50 149.50 148.00 148.50 0.50 0.34% 148.00 23 148.50 7 16.91
2022-04-22 1707 241037 303 35700178 149.00 149.00 147.00 148.50 0.00 0% 148.00 1 148.50 33 16.91
2022-04-25 1707 163000 139 23715000 148.00 148.00 144.50 145.00 3.50 -2.36% 145.00 2 145.50 10 16.51
2022-04-26 1707 121000 110 17456500 146.50 146.50 143.50 143.50 1.50 -1.03% 143.50 6 144.00 4 16.34
2022-04-27 1707 129613 242 18410314 143.50 143.50 141.00 142.00 1.50 -1.05% 142.00 2 142.50 1 16.17
2022-04-28 1707 145000 125 20735000 143.00 144.00 142.00 143.50 1.50 1.06% 143.00 6 143.50 1 16.34
2022-04-29 1707 108011 157 15508243 142.50 144.50 142.50 143.50 0.00 0% 143.00 8 143.50 11 16.34
2022-05-03 1707 62000 60 8897500 143.50 144.00 143.00 143.50 0.00 0% 143.00 7 143.50 17 16.34
2022-05-04 1707 120000 100 17237500 144.00 144.50 143.00 143.50 0.00 0% 143.00 11 143.50 2 16.34
2022-05-05 1707 144061 156 20711709 144.00 145.00 143.00 143.00 0.50 -0.35% 143.00 12 143.50 53 16.29
2022-05-06 1707 103000 72 14684000 141.50 143.00 141.50 143.00 0.00 0% 142.50 8 143.00 60 16.29
2022-05-09 1707 81895 146 11662582 141.50 143.00 141.50 142.50 0.50 -0.35% 142.50 1 143.00 38 16.23
2022-05-10 1707 182021 209 25785672 142.00 142.50 141.00 142.50 0.00 0% 142.00 5 142.50 44 16.23
2022-05-11 1707 123000 103 17487500 142.50 142.50 141.50 141.50 1.00 -0.7% 141.00 25 142.50 16 16.12
2022-05-12 1707 194000 174 27115500 140.00 141.00 138.50 138.50 3.00 -2.12% 138.50 5 139.50 5 15.77
2022-05-13 1707 191000 181 26953500 140.00 143.00 139.50 142.00 3.50 2.53% 141.50 6 142.00 3 16.14
2022-05-16 1707 230000 215 32982500 142.50 146.00 141.50 144.00 2.00 1.41% 144.00 5 144.50 3 16.36
2022-05-17 1707 144000 134 20719500 144.00 144.50 143.00 144.00 0.00 0% 143.50 2 144.00 13 16.36
2022-05-18 1707 137000 129 19538500 143.50 143.50 142.00 142.00 2.00 -1.39% 142.00 12 143.00 1 16.14
2022-05-19 1707 75000 68 10614500 142.00 143.00 140.50 141.50 0.50 -0.35% 141.50 1 142.00 9 16.08
2022-05-20 1707 112000 91 15808000 141.00 141.50 140.50 141.50 0.00 0% 141.00 2 141.50 39 16.08
2022-05-23 1707 87000 82 12280500 141.50 142.50 140.50 141.00 0.50 -0.35% 140.50 15 141.00 1 16.02
2022-05-24 1707 158323 234 22165344 141.00 141.00 139.50 139.50 1.50 -1.06% 139.50 9 140.50 14 15.85
2022-05-25 1707 173960 207 24346056 140.50 141.00 139.50 140.00 0.50 0.36% 140.00 2 141.00 8 15.91
2022-05-26 1707 91000 91 12768500 141.00 141.00 140.00 141.00 1.00 0.71% 140.50 1 141.00 1 16.02
2022-05-27 1707 82000 82 11587500 142.00 142.00 140.50 141.00 0.00 0% 140.50 8 141.00 11 16.02
2022-05-30 1707 117000 108 16660000 143.00 143.00 141.00 143.00 2.00 1.42% 143.00 4 143.50 7 16.25
2022-05-31 1707 233000 115 33138000 143.00 143.00 142.00 142.00 1.00 -0.7% 142.00 31 142.50 6 16.14
2022-06-01 1707 164000 152 23408000 142.00 143.50 142.00 142.00 0.00 0% 142.00 23 142.50 1 16.14
2022-06-02 1707 308000 220 44432500 142.00 147.00 142.00 144.50 2.50 1.76% 144.00 7 145.00 5 16.42
2022-06-06 1707 251000 234 36682500 146.00 148.00 144.50 145.00 0.50 0.35% 145.00 4 146.00 6 16.48
2022-06-07 1707 306000 242 44964500 147.50 148.00 145.50 147.50 2.50 1.72% 147.00 4 147.50 1 16.76
2022-06-08 1707 88000 86 12905500 148.00 148.00 146.00 146.50 1.00 -0.68% 146.50 3 147.00 1 16.65
2022-06-09 1707 120000 107 17591500 147.50 148.00 146.00 146.50 0.00 0% 146.00 24 146.50 41 16.65
2022-06-10 1707 76926 167 11178696 146.00 146.00 144.50 145.50 1.00 -0.68% 145.50 1 146.00 11 16.53
2022-06-13 1707 188000 160 26922000 144.00 144.00 142.50 143.50 2.00 -1.37% 143.50 3 144.00 6 16.31
2022-06-14 1707 177000 154 25251000 143.50 143.50 141.50 143.50 0.00 0% 143.00 10 143.50 6 16.31
2022-06-15 1707 327000 301 45374500 138.50 140.00 138.00 139.00 0.00 -3.14% 138.50 12 139.00 2 15.80
2022-06-16 1707 138000 128 19169500 139.00 140.00 138.00 138.50 0.50 -0.36% 138.50 3 139.00 43 15.74
2022-06-17 1707 95000 86 13046500 137.00 138.00 137.00 137.50 1.00 -0.72% 137.00 25 137.50 3 15.62
2022-06-20 1707 119120 317 16200013 138.00 138.50 135.00 135.00 2.50 -1.82% 135.00 1 135.50 2 15.34
2022-06-21 1707 165000 144 22403000 136.50 137.00 135.00 137.00 2.00 1.48% 136.50 2 137.00 4 15.57
2022-06-22 1707 144000 131 19531500 136.50 137.00 134.50 136.50 0.50 -0.36% 135.50 1 136.50 2 15.51
2022-06-23 1707 139629 178 18892705 136.00 137.00 134.50 135.50 1.00 -0.73% 135.00 1 135.50 2 15.40
2022-06-24 1707 220345 348 29719089 136.00 136.50 133.50 134.50 1.00 -0.74% 134.00 4 134.50 3 15.28
2022-06-27 1707 154000 126 20717500 135.00 135.50 134.00 135.00 0.50 0.37% 134.50 11 135.00 1 15.34
2022-06-28 1707 92000 81 12369500 135.50 135.50 133.50 135.00 0.00 0% 134.50 2 135.00 27 15.34
2022-06-29 1707 104000 90 13935500 134.00 134.50 133.50 134.50 0.50 -0.37% 134.00 2 134.50 5 15.28
2022-06-30 1707 144000 122 19142500 134.00 134.00 132.50 133.50 1.00 -0.74% 133.00 2 133.50 4 15.17
2022-07-01 1707 167330 299 21951069 133.00 133.00 130.50 131.00 2.50 -1.87% 130.50 2 131.00 2 14.89
2022-07-04 1707 126000 109 16502500 131.00 132.00 130.00 131.00 0.00 0% 130.50 4 131.00 20 14.89
2022-07-05 1707 215000 173 28451500 133.00 133.50 131.50 133.50 2.50 1.91% 132.50 2 133.50 1 15.17
2022-07-06 1707 82898 171 10960160 134.50 134.50 131.00 131.50 2.00 -1.5% 131.50 1 132.00 3 14.94
2022-07-07 1707 124000 82 16289500 132.00 132.00 130.50 131.50 0.00 0% 131.00 23 131.50 8 14.94
2022-07-08 1707 101000 82 13264000 131.50 131.50 131.00 131.00 0.50 -0.38% 131.00 26 131.50 22 14.89
2022-07-11 1707 104000 77 13599000 131.50 132.50 130.50 131.00 0.00 0% 130.50 5 131.00 36 14.89
2022-07-12 1707 113000 108 14655000 130.50 130.50 129.00 129.50 1.50 -1.15% 129.50 2 130.00 9 14.72
2022-07-13 1707 143000 129 18529000 130.50 130.50 129.00 130.00 0.50 0.39% 129.50 19 130.00 2 14.77
2022-07-14 1707 156357 243 20332658 130.00 131.00 129.50 131.00 1.00 0.77% 130.50 2 131.00 17 14.89
2022-07-15 1707 142000 131 18482000 131.00 131.00 129.50 130.00 1.00 -0.76% 130.00 1 130.50 29 14.77
2022-07-18 1707 205000 161 26662000 131.00 131.00 129.00 130.50 0.50 0.38% 130.00 5 130.50 1 14.83
2022-07-19 1707 112000 90 14551500 130.50 130.50 129.50 130.00 0.50 -0.38% 129.50 19 130.00 10 14.77
2022-07-20 1707 215000 177 27873500 130.00 130.50 129.00 129.50 0.50 -0.38% 129.50 1 130.00 9 14.72
2022-07-21 1707 165000 136 21268500 129.00 129.50 128.00 129.50 0.00 0% 129.50 1 130.00 11 14.72
2022-07-22 1707 159099 253 20505071 129.50 129.50 128.00 129.00 0.50 -0.39% 128.50 8 129.00 16 14.66
2022-07-25 1707 104000 86 13389500 129.00 129.50 128.00 129.50 0.50 0.39% 129.00 8 129.50 6 14.72
2022-07-26 1707 758000 577 102621000 129.50 138.00 129.50 137.50 8.00 6.18% 137.00 16 137.50 6 15.62
2022-07-27 1707 362000 274 49082000 137.50 137.50 134.00 135.00 2.50 -1.82% 135.00 3 135.50 1 15.34
2022-07-28 1707 131000 113 17602500 135.50 136.00 134.00 134.00 1.00 -0.74% 134.00 4 134.50 50 15.23
2022-07-29 1707 179000 151 23789000 134.00 135.50 131.50 132.50 1.50 -1.12% 132.00 11 132.50 2 15.06
2022-08-01 1707 127000 112 16748500 133.50 133.50 131.00 132.00 0.50 -0.38% 131.50 12 132.00 26 15.00
2022-08-02 1707 154000 136 20020000 131.50 131.50 129.50 130.00 2.00 -1.52% 129.50 23 130.00 2 14.77
2022-08-03 1707 117000 95 15107500 129.50 130.50 128.50 128.50 1.50 -1.15% 128.50 34 129.00 20 14.60
2022-08-04 1707 152000 134 19491000 128.50 129.00 127.50 129.00 0.50 0.39% 128.50 8 129.00 3 14.66
2022-08-05 1707 122494 163 15963894 128.50 131.50 128.50 130.50 1.50 1.16% 130.50 4 131.00 7 14.83
2022-08-08 1707 34000 33 4418500 129.50 130.50 129.00 130.50 0.00 0% 130.00 5 131.00 4 14.83
2022-08-09 1707 32519 90 4238221 129.50 131.00 129.50 131.00 0.50 0.38% 130.50 2 131.00 3 14.89
2022-08-10 1707 51381 113 6723062 131.00 131.50 130.00 131.50 0.50 0.38% 131.00 2 131.50 4 14.94
2022-08-11 1707 199941 250 26522276 132.00 134.00 131.50 133.50 2.00 1.52% 133.00 5 133.50 8 15.17
2022-08-12 1707 181000 149 24142000 133.50 134.00 132.50 134.00 0.50 0.37% 133.50 2 134.00 14 14.57
2022-08-15 1707 134000 91 17895500 134.50 134.50 133.00 133.50 0.50 -0.37% 133.00 32 133.50 6 14.51
2022-08-16 1707 144000 116 19194000 133.50 134.50 132.50 133.50 0.00 0% 133.00 3 133.50 15 14.51
2022-08-17 1707 347000 247 47008000 133.50 136.50 133.50 134.50 1.00 0.75% 134.50 5 135.00 5 14.62
2022-08-18 1707 344000 282 46824500 134.50 137.50 134.50 137.50 3.00 2.23% 137.50 2 138.00 15 14.95
2022-08-19 1707 184000 155 25234500 138.50 138.50 136.50 137.00 0.50 -0.36% 137.00 1 137.50 1 14.89
2022-08-22 1707 106477 166 14518998 136.50 136.50 135.50 136.50 0.50 -0.36% 135.50 15 136.50 36 14.84
2022-08-23 1707 106000 83 14341500 135.50 136.00 135.00 136.00 0.50 -0.37% 135.00 20 136.00 30 14.78
2022-08-24 1707 126000 93 17162500 136.00 137.50 135.00 137.00 1.00 0.74% 137.00 2 137.50 15 14.89
2022-08-25 1707 97000 95 13387500 138.00 138.50 137.50 138.50 1.50 1.09% 138.00 2 138.50 15 15.05
2022-08-26 1707 321000 290 45370500 139.00 143.00 138.50 142.00 3.50 2.53% 141.50 4 142.00 19 15.43
2022-08-29 1707 190000 167 26571500 138.50 141.50 138.50 140.00 2.00 -1.41% 140.00 1 140.50 3 15.22
2022-08-30 1707 425000 358 61129500 141.00 146.00 140.00 145.50 5.50 3.93% 145.00 5 145.50 5 15.82
2022-08-31 1707 1752000 1453 263453500 148.00 154.00 147.00 149.00 3.50 2.41% 148.50 26 149.00 13 16.20
2022-09-01 1707 405366 570 59263096 148.00 148.00 145.00 145.00 4.00 -2.68% 145.00 27 145.50 1 15.76
2022-09-02 1707 299000 246 43836500 148.00 148.00 145.50 146.00 1.00 0.69% 145.50 7 146.00 2 15.87
2022-09-05 1707 264000 209 38256500 146.00 147.00 143.50 145.00 1.00 -0.68% 144.50 3 145.00 1 15.76
2022-09-06 1707 151000 136 21621000 145.50 145.50 142.00 142.00 3.00 -2.07% 142.00 4 142.50 2 15.43
2022-09-07 1707 212000 175 29954500 142.00 142.50 140.00 141.00 1.00 -0.7% 140.50 7 141.00 3 15.33
2022-09-08 1707 314000 240 44950500 144.50 146.50 140.50 146.50 5.50 3.9% 145.00 2 146.50 12 15.92
2022-09-12 1707 217000 179 31593500 147.00 147.50 144.50 144.50 2.00 -1.37% 144.50 16 145.00 4 15.71
2022-09-13 1707 219000 168 31593000 146.00 146.00 143.50 143.50 1.00 -0.69% 143.00 36 143.50 1 15.60
2022-09-14 1707 141000 118 20114000 142.00 143.50 141.00 143.00 0.50 -0.35% 142.50 3 143.00 19 15.54
2022-09-15 1707 205000 167 29261500 142.00 144.50 142.00 142.50 0.50 -0.35% 142.00 27 142.50 6 15.49
2022-09-16 1707 246000 136 34894000 142.50 143.50 141.00 142.00 0.50 -0.35% 141.50 4 142.00 30 15.43
2022-09-19 1707 150484 237 21130424 143.00 143.00 139.50 140.00 2.00 -1.41% 140.00 2 140.50 5 15.22
2022-09-20 1707 182000 153 25365500 141.50 141.50 138.50 139.50 0.50 -0.36% 139.00 15 139.50 36 15.16
2022-09-21 1707 200000 179 27781000 140.50 140.50 138.00 138.50 1.00 -0.72% 138.50 3 139.00 31 15.05
2022-09-22 1707 251000 212 34622500 138.50 139.00 136.50 138.00 0.50 -0.36% 137.50 13 138.00 30 15.00
2022-09-23 1707 283000 211 39290500 140.00 141.50 137.00 140.00 2.00 1.45% 139.00 1 140.00 1 15.22
2022-09-26 1707 168000 154 22878500 138.00 138.00 135.00 136.00 4.00 -2.86% 135.50 3 136.00 4 14.78
2022-09-27 1707 209000 179 27829000 136.50 136.50 132.50 133.50 2.50 -1.84% 133.50 3 134.00 1 14.51
2022-09-28 1707 179000 155 23554000 134.00 134.00 130.00 133.00 0.50 -0.37% 132.00 2 133.00 149 14.46
2022-09-29 1707 252000 177 33565500 133.00 134.00 132.00 133.50 0.50 0.38% 133.00 1 133.50 2 14.51
2022-09-30 1707 95000 77 12592500 133.50 134.00 130.50 134.00 0.50 0.37% 133.50 2 134.00 19 14.57
2022-10-03 1707 112732 219 15026132 134.00 134.00 132.50 133.50 0.50 -0.37% 133.00 2 133.50 71 14.51
2022-10-04 1707 171033 204 22772389 135.00 135.00 132.50 133.50 0.00 0% 133.50 1 134.00 9 14.51
2022-10-05 1707 210000 157 27996500 134.50 134.50 132.50 133.00 0.50 -0.37% 133.00 2 133.50 9 14.46
2022-10-06 1707 158000 128 20993000 133.50 133.50 132.50 133.50 0.50 0.38% 133.00 2 134.00 5 14.51
2022-10-07 1707 168000 110 22425500 133.00 135.00 133.00 135.00 1.50 1.12% 134.50 1 135.00 3 14.67
2022-10-11 1707 206000 171 26954500 133.50 133.50 130.00 131.00 4.00 -2.96% 130.50 2 131.00 5 14.24
2022-10-12 1707 130000 103 16869000 131.00 131.00 128.50 130.50 0.50 -0.38% 130.00 6 130.50 76 14.18
2022-10-13 1707 263664 438 33906846 133.00 133.00 127.00 127.50 3.00 -2.3% 127.50 1 128.00 4 13.86
2022-10-14 1707 141000 122 18188000 130.00 130.00 128.50 129.00 1.50 1.18% 129.00 2 129.50 16 14.02
2022-10-17 1707 95000 88 12130500 128.00 128.50 126.50 128.50 0.50 -0.39% 128.00 4 128.50 33 13.97
2022-10-18 1707 306000 222 39105000 129.00 129.50 126.50 129.50 1.00 0.78% 129.00 11 129.50 9 14.08
2022-10-19 1707 134000 116 17231000 128.50 129.00 127.50 127.50 2.00 -1.54% 127.50 13 128.50 1 13.86
2022-10-20 1707 237007 268 30149493 127.50 128.00 126.50 127.00 0.50 -0.39% 127.00 1 128.00 2 13.80
2022-10-21 1707 173000 147 21803500 127.00 127.00 125.50 125.50 1.50 -1.18% 125.50 5 126.00 2 13.64
2022-10-24 1707 162000 130 20337500 126.50 127.00 124.00 125.00 0.50 -0.4% 124.50 10 125.00 37 13.59
2022-10-25 1707 598000 331 72817000 126.00 126.00 120.50 121.50 3.50 -2.8% 121.00 9 122.00 1 13.21
2022-10-26 1707 258000 202 31266500 122.00 122.50 120.50 121.00 0.50 -0.41% 120.50 11 121.00 2 13.15
2022-10-27 1707 263000 224 31922000 121.00 122.50 120.00 122.00 1.00 0.83% 122.00 3 122.50 9 13.26
2022-10-28 1707 108278 173 13222041 124.00 124.00 121.00 121.50 0.50 -0.41% 121.00 17 121.50 71 13.21
2022-10-31 1707 139000 114 16851000 122.00 122.00 120.50 121.50 0.00 0% 121.50 1 122.00 10 13.21
2022-11-01 1707 147000 102 17894500 121.00 123.00 121.00 122.50 1.00 0.82% 122.00 12 122.50 7 13.32
2022-11-02 1707 204000 159 25231000 123.50 125.50 123.00 125.00 2.50 2.04% 125.00 1 125.50 4 13.59
2022-11-03 1707 99000 75 12264000 124.50 124.50 123.00 123.50 1.50 -1.2% 123.50 9 124.00 1 13.42
2022-11-04 1707 105000 81 12914000 124.50 124.50 122.50 123.00 0.50 -0.4% 122.50 14 123.00 40 13.37
2022-11-07 1707 128000 109 15830000 124.00 124.50 123.00 124.00 1.00 0.81% 123.50 23 124.50 2 13.48
2022-11-08 1707 449000 324 57528500 125.50 129.50 125.50 128.00 4.00 3.23% 128.00 12 128.50 4 13.91
2022-11-09 1707 343000 272 44226500 129.50 130.50 128.00 128.00 0.00 0% 127.50 20 128.00 2 13.31
2022-11-10 1707 361523 364 46644415 128.00 130.00 127.00 129.00 1.00 0.78% 129.00 1 130.00 36 13.41
2022-11-11 1707 295000 234 38674500 131.50 133.50 129.50 129.50 0.50 0.39% 129.50 1 130.00 1 13.46
2022-11-14 1707 220000 189 29007000 130.00 132.50 129.50 132.50 3.00 2.32% 132.00 9 132.50 7 13.77
2022-11-15 1707 137000 113 18055500 132.50 133.00 131.00 133.00 0.50 0.38% 132.50 1 133.00 16 13.83
2022-11-16 1707 216000 178 28274000 133.00 133.00 130.00 130.00 3.00 -2.26% 130.00 25 131.00 1 13.51
2022-11-17 1707 167000 137 21951000 131.00 133.00 130.50 132.00 2.00 1.54% 131.50 2 132.00 1 13.72
2022-11-18 1707 81000 71 10711000 132.50 133.00 131.50 132.00 0.00 0% 132.00 2 132.50 15 13.72
2022-11-21 1707 82000 67 10829000 132.00 133.00 131.50 132.00 0.00 0% 132.00 1 132.50 14 13.72
2022-11-22 1707 87000 73 11472000 132.00 132.50 131.00 131.50 0.50 -0.38% 131.00 9 132.00 11 13.67
2022-11-23 1707 133000 119 17470000 131.00 132.00 130.50 131.50 0.00 0% 131.00 10 132.00 6 13.67
2022-11-24 1707 83000 75 10926000 131.50 132.50 131.00 132.00 0.50 0.38% 132.00 2 132.50 24 13.72
2022-11-25 1707 189000 154 25255500 132.00 134.50 132.00 133.50 1.50 1.14% 133.00 16 133.50 9 13.88
2022-11-28 1707 192000 170 25750000 133.50 135.50 132.00 135.50 2.00 1.5% 135.50 11 136.00 23 14.09
2022-11-29 1707 132446 174 18010179 136.00 136.50 135.00 136.00 0.50 0.37% 136.00 2 136.50 19 14.14
2022-11-30 1707 540000 426 75639000 136.50 142.00 136.50 141.50 5.50 4.04% 141.50 1 142.00 51 14.71
2022-12-01 1707 535000 419 76635000 143.00 145.00 141.50 143.50 2.00 1.41% 142.50 6 143.50 13 14.92
2022-12-02 1707 2201000 1486 331183500 144.00 154.50 142.00 152.00 8.50 5.92% 151.50 12 152.00 13 15.80
2022-12-05 1707 3940000 2557 623925000 154.00 161.00 152.50 157.00 5.00 3.29% 156.50 17 157.00 1 16.32
2022-12-06 1707 4141000 2908 667563500 158.50 164.50 156.50 161.00 4.00 2.55% 160.50 22 161.00 62 16.74
2022-12-07 1707 2837000 2053 458199000 161.50 164.00 157.00 160.00 1.00 -0.62% 160.00 38 160.50 17 16.63
2022-12-08 1707 1570522 1452 252286927 160.00 163.00 159.00 159.50 0.50 -0.31% 159.50 22 160.00 5 16.58
2022-12-09 1707 1523000 1110 245427000 163.00 163.00 158.50 161.00 1.50 0.94% 161.00 8 161.50 12 16.74
2022-12-12 1707 1147000 885 180780000 160.00 160.00 155.50 156.50 4.50 -2.8% 156.50 10 157.00 5 16.27
2022-12-13 1707 2118231 1558 444147779 206.50 211.50 206.50 209.00 1.50 33.55% 209.00 16 209.50 1 21.75
2022-12-14 1707 1146000 932 183090000 162.00 163.50 158.00 158.00 1.50 -24.4% 158.00 3 158.50 4 16.42
2022-12-15 1707 517000 435 81319000 157.50 159.00 156.00 157.00 1.00 -0.63% 156.50 5 157.00 4 16.32
2022-12-16 1707 584000 453 91277000 153.50 158.00 153.00 155.50 1.50 -0.96% 155.00 23 156.50 2 16.16
2022-12-18 1707 201445 285 31911061 159.50 159.50 158.00 158.00 1.00 1.61% 158.00 73 158.50 2 18.27
2022-12-19 1707 1300000 989 208503500 158.00 162.00 157.50 160.00 4.50 1.27% 160.00 23 160.50 1 16.63
2022-12-20 1707 1051000 834 166384000 163.00 163.00 154.50 156.00 4.00 -2.5% 156.00 4 156.50 10 16.22
2022-12-21 1707 2077000 1515 336481000 158.00 164.00 157.50 161.50 5.50 3.53% 161.50 20 162.00 4 16.79
2022-12-22 1707 1216000 995 197246000 164.50 164.50 160.00 162.50 1.00 0.62% 162.00 23 162.50 12 16.89
2022-12-23 1707 635000 531 102147500 162.00 162.50 159.00 160.50 2.00 -1.23% 160.50 11 161.00 3 16.68
2022-12-26 1707 433000 379 69694000 160.00 163.00 159.50 160.00 0.50 -0.31% 159.50 13 160.00 2 16.63
2022-12-27 1707 326000 289 52075000 162.00 162.00 159.00 159.50 0.50 -0.31% 159.50 9 160.00 50 16.58
2022-12-28 1707 2098000 1560 343177500 159.50 165.50 159.50 163.50 4.00 2.51% 163.00 17 163.50 5 17.00
2022-12-29 1707 2624000 1965 435015500 164.50 170.00 161.00 166.50 3.00 1.83% 166.50 129 167.00 16 17.31
2022-12-30 1707 1808000 1373 302968000 166.50 169.50 164.50 168.00 1.50 0.9% 168.00 1 168.50 50 17.46