台肥(1722)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　　69.40
0
0%		68.90
-0.5
-0.72%		69.30
0.4
0.58%		69.70
0.4
0.58%		70.00
0.3
0.43%		 　71.30
1.3
1.86%		72.00
0.7
0.98%		72.80
0.8
1.11%		71.60
-1.2
-1.65%		69.60
-2
-2.79%		 　69.50
-0.1
-0.14%		69.00
-0.5
-0.72%		68.60
-0.4
-0.58%		68.00
-0.6
-0.87%		67.30
-0.7
-1.03%		 　66.40
-0.9
-1.34%		65.00
-1.4
-2.11%		66.80
1.8
2.77%		 68.82
2 月　　　　　　67.40
0.6
0.9%		68.10
0.7
1.04%		68.50
0.4
0.59%		68.00
-0.5
-0.73%		68.60
0.6
0.88%		 　67.80
-0.8
-1.17%		67.90
0.1
0.15%		68.40
0.5
0.74%		68.70
0.3
0.44%		68.60
-0.1
-0.15%		 　68.60
0
0%		68.10
-0.5
-0.73%		68.40
0.3
0.44%		67.00
-1.4
-2.05%		68.40
1.4
2.09%		 68.57
3 月69.70
1.3
1.9%		70.80
1.1
1.58%		70.60
-0.2
-0.28%		 　　70.20
-0.4
-0.57%		68.90
-1.3
-1.85%		70.90
2
2.9%		71.70
0.8
1.13%		71.70
0
0%		 　76.60
4.9
6.83%		73.40
-3.2
-4.18%		72.50
-0.9
-1.23%		72.90
0.4
0.55%		70.40
-2.5
-3.43%		 　72.60
2.2
3.13%		76.80
4.2
5.79%		73.80
-3
-3.91%		74.20
0.4
0.54%		74.50
0.3
0.4%		 　75.90
1.4
1.88%		79.10
3.2
4.22%		74.90
-4.2
-5.31%		73.30
-1.6
-2.14%		73.1
4 月73.70
0.4
0.55%		 　　　77.10
3.4
4.61%		75.10
-2
-2.59%		80.00
4.9
6.52%		 　82.80
2.8
3.5%		79.20
-3.6
-4.35%		78.80
-0.4
-0.51%		78.60
-0.2
-0.25%		78.40
-0.2
-0.25%		 　78.60
0.2
0.26%		78.40
-0.2
-0.25%		79.70
1.3
1.66%		77.60
-2.1
-2.63%		75.40
-2.2
-2.84%		 　73.00
-2.4
-3.18%		73.60
0.6
0.82%		72.70
-0.9
-1.22%		75.80
3.1
4.26%		74.90
-0.9
-1.19%		 76.94
5 月　　74.30
-0.6
-0.8%		75.90
1.6
2.15%		76.80
0.9
1.19%		77.10
0.3
0.39%		 　71.60
-5.5
-7.13%		69.70
-1.9
-2.65%		71.10
1.4
2.01%		68.20
-2.9
-4.08%		67.60
-0.6
-0.88%		 　67.40
-0.2
-0.3%		68.80
1.4
2.08%		70.30
1.5
2.18%		69.10
-1.2
-1.71%		69.00
-0.1
-0.14%		 　69.70
0.7
1.01%		68.70
-1
-1.43%		69.20
0.5
0.73%		68.90
-0.3
-0.43%		69.20
0.3
0.44%		 　69.80
0.6
0.87%		69.80
0
0%		70.43
6 月69.40
-0.4
-0.57%		69.30
-0.1
-0.14%		 　　69.60
0.3
0.43%		68.10
-1.5
-2.16%		69.00
0.9
1.32%		69.20
0.2
0.29%		69.00
-0.2
-0.29%		 　67.80
-1.2
-1.74%		67.60
-0.2
-0.29%		68.50
0.9
1.33%		67.50
-1
-1.46%		67.50
0
0%		 　64.30
-3.2
-4.74%		65.80
1.5
2.33%		66.00
0.2
0.3%		64.80
-1.2
-1.82%		65.70
0.9
1.39%		 　65.40
-0.3
-0.46%		65.70
0.3
0.46%		65.00
-0.7
-1.07%		63.90
-1.1
-1.69%		 66.87
7 月62.30
-1.6
-2.5%		 　62.10
-0.2
-0.32%		63.00
0.9
1.45%		61.90
-1.1
-1.75%		62.00
0.1
0.16%		61.40
-0.6
-0.97%		 　61.90
0.5
0.81%		60.00
-1.9
-3.07%		60.50
0.5
0.83%		61.90
1.4
2.31%		61.00
-0.9
-1.45%		 　61.00
0
0%		61.80
0.8
1.31%		61.90
0.1
0.16%		62.00
0.1
0.16%		62.40
0.4
0.65%		 　63.30
0.9
1.44%		62.90
-0.4
-0.63%		63.20
0.3
0.48%		64.20
1
1.58%		64.00
-0.2
-0.31%		 62.3
8 月64.60
0.6
0.94%		63.50
-1.1
-1.7%		63.20
-0.3
-0.47%		63.40
0.2
0.32%		63.80
0.4
0.63%		 　63.60
-0.2
-0.31%		64.50
0.9
1.42%		65.00
0.5
0.78%		65.50
0.5
0.77%		66.30
0.8
1.22%		 　66.90
0.6
0.9%		66.20
-0.7
-1.05%		66.40
0.2
0.3%		66.30
-0.1
-0.15%		66.20
-0.1
-0.15%		 　66.10
-0.1
-0.15%		65.10
-1
-1.51%		64.70
-0.4
-0.61%		65.90
1.2
1.85%		64.10
-1.8
-2.73%		 　63.50
-0.6
-0.94%		63.70
0.2
0.31%		62.90
-0.8
-1.26%		64.87
9 月62.00
-0.9
-1.43%		61.90
-0.1
-0.16%		 　61.70
-0.2
-0.32%		61.00
-0.7
-1.13%		60.10
-0.9
-1.48%		61.80
1.7
2.83%		 　　62.20
0.4
0.65%		61.90
-0.3
-0.48%		61.10
-0.8
-1.29%		61.30
0.2
0.33%		60.30
-1
-1.63%		 　60.20
-0.1
-0.17%		60.10
-0.1
-0.17%		59.60
-0.5
-0.83%		58.80
-0.8
-1.34%		58.10
-0.7
-1.19%		 　55.90
-2.2
-3.79%		55.00
-0.9
-1.61%		53.40
-1.6
-2.91%		54.50
1.1
2.06%		55.10
0.6
1.1%		 59.24
10 月　　54.30
-0.8
-1.45%		55.00
0.7
1.29%		54.90
-0.1
-0.18%		54.90
0
0%		54.50
-0.4
-0.73%		 　　53.30
-1.2
-2.2%		52.80
-0.5
-0.94%		51.60
-1.2
-2.27%		51.60
0
0%		 　51.60
0
0%		51.90
0.3
0.58%		51.50
-0.4
-0.77%		50.90
-0.6
-1.17%		51.60
0.7
1.38%		 　51.80
0.2
0.39%		51.10
-0.7
-1.35%		51.80
0.7
1.37%		52.20
0.4
0.77%		52.20
0
0%		 52.30
0.1
0.19%		52.52
11 月53.10
0.8
1.53%		53.40
0.3
0.56%		53.40
0
0%		54.00
0.6
1.12%		 　54.30
0.3
0.56%		54.70
0.4
0.74%		55.50
0.8
1.46%		54.10
-1.4
-2.52%		55.00
0.9
1.66%		 　55.50
0.5
0.91%		55.20
-0.3
-0.54%		54.60
-0.6
-1.09%		55.00
0.4
0.73%		54.90
-0.1
-0.18%		 　55.10
0.2
0.36%		55.30
0.2
0.36%		54.80
-0.5
-0.9%		56.00
1.2
2.19%		55.80
-0.2
-0.36%		 　55.50
-0.3
-0.54%		55.90
0.4
0.72%		56.30
0.4
0.72%		 54.96
12 月56.20
-0.1
-0.18%		56.10
-0.1
-0.18%		 　55.70
-0.4
-0.71%		55.20
-0.5
-0.9%		54.80
-0.4
-0.72%		54.20
-0.6
-1.09%		55.00
0.8
1.48%		 　54.30
-0.7
-1.27%		37.75
-16.55
-30.48%		54.20
16.45
43.58%		54.30
0.1
0.18%		53.50
-0.8
-1.47%		 69.00
15.5
28.97%		53.80
-15.2
-22.03%		53.20
-0.6
-1.12%		53.20
0
0%		53.40
0.2
0.38%		53.10
-0.3
-0.56%		 　53.40
0.3
0.56%		53.70
0.3
0.56%		53.30
-0.4
-0.74%		53.10
-0.2
-0.38%		53.50
0.4
0.75%		　54.68

說明:最高漲幅:43.58%最低跌幅:-30.48% 最高價:82.80最低價:37.75平均價:64.31,灰色底表示週末,漲146天(174.95)元,跌149天(-166.35)元,平盤15天
44%=1,29%=2,7%=3,6%=1,5%=2,4%=4,3%=5,2%=26,1%=70,0%=47,-0%=1,-1%=1,-2%=2,-3%=3,-4%=6,-5%=14,-6%=19,-7%=40,-8%=63,

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 1722 1550081 1095 107821947 70.10 70.30 69.20 69.40 0.60 0% 69.30 3 69.40 8 25.61
2022-01-04 1722 2241940 1385 154607285 69.20 69.50 68.70 68.90 0.50 -0.72% 68.80 30 68.90 76 25.42
2022-01-05 1722 1458194 955 100509006 68.90 69.30 68.60 69.30 0.40 0.58% 69.20 17 69.30 25 25.57
2022-01-06 1722 1435010 830 99560260 69.20 69.70 68.70 69.70 0.40 0.58% 69.60 2 69.70 69 25.72
2022-01-07 1722 3398402 1845 238534325 69.90 71.00 69.60 70.00 0.30 0.43% 69.90 25 70.00 6 25.83
2022-01-10 1722 7654211 5442 547594944 70.10 72.80 69.80 71.30 1.30 1.86% 71.20 109 71.30 73 26.31
2022-01-11 1722 8437448 4898 608084243 72.40 72.80 71.00 72.00 0.70 0.98% 71.90 19 72.00 335 26.57
2022-01-12 1722 11582889 5948 840802188 72.10 73.40 71.50 72.80 0.80 1.11% 72.80 175 72.90 108 26.86
2022-01-13 1722 6755762 5305 486284630 73.30 73.50 70.60 71.60 1.20 -1.65% 71.50 4 71.60 16 26.42
2022-01-14 1722 5826933 3757 408377996 71.40 71.40 69.40 69.60 2.00 -2.79% 69.50 43 69.60 8 25.68
2022-01-17 1722 2426386 1477 168427620 70.00 70.00 69.00 69.50 0.10 -0.14% 69.50 56 69.60 51 25.65
2022-01-18 1722 3022190 1662 208981422 69.50 69.50 69.00 69.00 0.50 -0.72% 69.00 21 69.10 30 25.46
2022-01-19 1722 2512297 1867 172966375 68.80 69.40 68.50 68.60 0.40 -0.58% 68.60 27 68.70 10 25.31
2022-01-20 1722 4022711 2443 273972520 68.60 68.60 67.80 68.00 0.60 -0.87% 68.00 63 68.10 16 25.09
2022-01-21 1722 4734007 2974 320171523 67.80 68.10 67.20 67.30 0.70 -1.03% 67.20 78 67.30 48 24.83
2022-01-24 1722 4046959 2445 268725419 67.20 67.20 66.00 66.40 0.90 -1.34% 66.30 136 66.40 50 24.50
2022-01-25 1722 5136557 3187 336126372 65.80 66.30 65.00 65.00 1.40 -2.11% 65.00 360 65.10 40 23.99
2022-01-26 1722 2856580 1619 189312695 65.30 66.80 65.20 66.80 1.80 2.77% 66.70 1 66.80 20 24.65
2022-02-07 1722 1805931 1225 121200061 66.80 67.70 66.40 67.40 0.60 0.9% 67.40 44 67.50 12 24.87
2022-02-08 1722 1268777 792 86264843 67.70 68.20 67.10 68.10 0.70 1.04% 68.00 162 68.10 2 25.13
2022-02-09 1722 883189 664 60257744 68.10 68.50 68.00 68.50 0.40 0.59% 68.50 2 68.60 23 25.28
2022-02-10 1722 1421462 931 97234084 68.40 68.90 68.00 68.00 0.50 -0.73% 68.00 44 68.20 1 25.09
2022-02-11 1722 1056175 755 72305549 68.00 68.80 67.80 68.60 0.60 0.88% 68.50 22 68.60 3 25.31
2022-02-14 1722 1249318 857 84879225 68.00 68.30 67.70 67.80 0.80 -1.17% 67.80 36 67.90 18 25.02
2022-02-15 1722 803495 1093 54733662 68.00 68.40 67.90 67.90 0.10 0.15% 67.90 29 68.00 13 25.06
2022-02-16 1722 725517 822 49543696 68.50 68.50 68.10 68.40 0.50 0.74% 68.30 1 68.40 10 25.24
2022-02-17 1722 1296372 832 88911604 68.40 68.80 68.20 68.70 0.30 0.44% 68.60 1 68.70 15 25.35
2022-02-18 1722 754045 570 51695352 68.00 68.80 68.00 68.60 0.10 -0.15% 68.60 6 68.70 12 25.31
2022-02-21 1722 524527 506 35954317 68.80 68.80 68.20 68.60 0.00 0% 68.50 38 68.60 9 25.31
2022-02-22 1722 1424868 1357 96811130 68.50 68.50 67.70 68.10 0.50 -0.73% 68.10 12 68.20 22 25.13
2022-02-23 1722 746555 478 51009641 68.00 68.50 68.00 68.40 0.30 0.44% 68.30 82 68.40 4 25.24
2022-02-24 1722 3040100 1720 205093002 68.60 68.60 66.50 67.00 1.40 -2.05% 66.90 67 67.00 47 24.72
2022-02-25 1722 4322484 2758 296078919 67.80 69.30 67.60 68.40 1.40 2.09% 68.40 63 68.50 3 25.24
2022-03-01 1722 2946209 1909 205613153 69.30 70.30 69.20 69.70 1.30 1.9% 69.70 3 69.80 29 25.72
2022-03-02 1722 5136431 2942 360717127 69.80 70.80 69.20 70.80 1.10 1.58% 70.70 23 70.80 108 26.13
2022-03-03 1722 1492000 915 105120900 70.90 70.90 70.00 70.60 0.20 -0.28% 70.30 10 70.60 25 26.05
2022-03-07 1722 4430117 3846 310654007 70.10 70.90 69.30 70.20 0.30 -0.57% 70.20 47 70.30 34 25.90
2022-03-08 1722 4201587 4290 292358544 69.90 70.50 68.50 68.90 1.30 -1.85% 68.90 11 69.00 343 25.42
2022-03-09 1722 9913764 4930 705159098 69.70 72.60 69.30 70.90 2.00 2.9% 70.80 14 70.90 21 26.16
2022-03-10 1722 4204860 3592 301014365 71.60 72.00 71.00 71.70 0.80 1.13% 71.60 30 71.70 28 26.46
2022-03-11 1722 3467000 1936 248349600 71.80 72.20 70.70 71.70 0.00 0% 71.60 5 71.70 37 26.46
2022-03-14 1722 30085000 15584 2147483647 72.40 78.70 72.30 76.60 4.90 6.83% 76.60 19 76.70 30 28.27
2022-03-15 1722 23264000 12825 1752747800 76.00 77.90 73.10 73.40 3.20 -4.18% 73.40 36 73.50 7 27.08
2022-03-16 1722 9593000 5297 702175900 74.30 75.30 71.70 72.50 0.90 -1.23% 72.40 40 72.50 36 26.75
2022-03-17 1722 4672000 2793 340414400 73.80 73.90 72.10 72.90 0.40 0.55% 72.80 19 72.90 2 26.90
2022-03-18 1722 11500000 6146 826712700 72.70 74.10 70.40 70.40 2.50 -3.43% 70.40 25 70.50 1 25.98
2022-03-21 1722 4493000 2742 322986000 70.90 72.90 70.50 72.60 2.20 3.12% 72.50 27 72.60 30 26.79
2022-03-22 1722 16159000 8682 1219209300 73.00 76.80 72.60 76.80 4.20 5.79% 76.70 3 76.80 103 28.34
2022-03-23 1722 15333000 8489 1137367900 76.50 76.50 73.00 73.80 3.00 -3.91% 73.70 93 73.80 23 27.23
2022-03-24 1722 9580286 7004 716681174 73.90 76.50 73.70 74.20 0.40 0.54% 74.20 17 74.30 9 27.38
2022-03-25 1722 4761000 2608 352315100 74.20 74.50 73.30 74.50 0.30 0.4% 74.50 3 74.60 60 27.49
2022-03-28 1722 10828000 6004 813381000 74.50 76.00 73.50 75.90 1.40 1.88% 75.80 4 75.90 85 24.48
2022-03-29 1722 37542262 22938 2147483647 76.40 80.50 75.20 79.10 3.20 4.22% 79.00 415 79.10 15 25.52
2022-03-30 1722 29131000 15294 2147483647 77.30 77.60 74.30 74.90 4.20 -5.31% 74.80 150 74.90 21 24.16
2022-03-31 1722 11962000 6343 891228100 74.90 75.90 73.20 73.30 1.60 -2.14% 73.30 154 73.50 11 23.65
2022-04-01 1722 6427000 3721 474577900 72.90 74.40 72.80 73.70 0.40 0.55% 73.70 19 73.80 8 23.77
2022-04-06 1722 17196000 9658 1313629000 73.90 77.70 73.90 77.10 3.40 4.61% 77.00 38 77.10 45 24.87
2022-04-07 1722 15032636 11806 1156077873 77.40 78.50 75.10 75.10 2.00 -2.59% 75.10 107 75.40 1 24.23
2022-04-08 1722 38472000 20395 2147483647 76.80 81.00 76.10 80.00 4.90 6.52% 79.90 19 80.00 191 25.81
2022-04-11 1722 65275000 34597 2147483647 81.50 85.00 81.30 82.80 2.80 3.5% 82.80 5 82.90 14 26.71
2022-04-12 1722 34516000 17691 2147483647 82.20 82.40 76.30 79.20 3.60 -4.35% 79.10 10 79.20 21 25.55
2022-04-13 1722 17714000 9609 1395924200 78.80 79.60 77.50 78.80 0.40 -0.51% 78.70 1 78.80 7 25.42
2022-04-14 1722 9506000 5582 752727300 79.10 80.00 78.50 78.60 0.20 -0.25% 78.60 51 78.70 4 25.35
2022-04-15 1722 12580163 9089 1000261884 79.70 80.70 78.20 78.40 0.20 -0.25% 78.40 45 78.50 6 25.29
2022-04-18 1722 16853000 10096 1336252100 79.10 80.80 77.40 78.60 0.20 0.26% 78.60 65 79.00 32 25.35
2022-04-19 1722 10951990 6806 854299890 78.30 79.10 76.90 78.40 0.20 -0.25% 78.30 4 78.50 68 25.29
2022-04-20 1722 8729000 5224 694777600 78.70 80.10 78.30 79.70 1.30 1.66% 79.70 3 79.80 68 25.71
2022-04-21 1722 10494402 8052 821961801 80.10 80.30 77.50 77.60 2.10 -2.63% 77.60 26 77.70 3 25.03
2022-04-22 1722 8508512 5769 647357887 77.40 77.50 75.30 75.40 2.20 -2.84% 75.30 171 75.40 20 24.32
2022-04-25 1722 8038000 3905 590537200 74.10 74.60 73.00 73.00 2.40 -3.18% 73.00 327 73.10 22 23.55
2022-04-26 1722 5890000 2978 432604600 73.40 74.60 72.30 73.60 0.60 0.82% 73.50 5 73.60 1 23.74
2022-04-27 1722 5481740 3633 397812936 72.40 73.60 71.40 72.70 0.90 -1.22% 72.60 30 72.70 12 23.45
2022-04-28 1722 11711000 6834 889369700 73.40 76.90 73.40 75.80 3.10 4.26% 75.80 66 75.90 46 24.45
2022-04-29 1722 4816360 4963 363324648 76.60 76.60 74.70 74.90 0.90 -1.19% 74.90 17 75.00 7 24.16
2022-05-03 1722 2711000 1664 200935800 74.80 75.10 73.50 74.30 0.60 -0.8% 74.20 41 74.30 21 23.97
2022-05-04 1722 3765000 2083 283993300 75.00 75.90 74.70 75.90 1.60 2.15% 75.70 6 75.90 14 24.48
2022-05-05 1722 4422000 2865 338421300 76.50 76.90 75.60 76.80 0.90 1.19% 76.70 52 76.80 42 24.77
2022-05-06 1722 7391000 4014 569910200 75.50 77.80 75.50 77.10 0.30 0.39% 77.00 29 77.10 15 24.87
2022-05-09 1722 11756197 9797 865457468 77.20 77.30 71.50 71.60 5.50 -7.13% 71.60 17 71.70 1 23.10
2022-05-10 1722 14270704 6962 980358223 69.00 69.90 67.40 69.70 1.90 -2.65% 69.70 67 69.80 8 22.48
2022-05-11 1722 9212000 5103 643214400 69.60 71.20 68.00 71.10 1.40 2.01% 71.00 4 71.10 5 22.94
2022-05-12 1722 6158000 3633 423802900 70.10 70.30 67.70 68.20 2.90 -4.08% 68.10 12 68.20 15 22.00
2022-05-13 1722 6305000 3906 425640800 68.80 68.80 66.80 67.60 0.60 -0.88% 67.50 688 67.60 54 21.81
2022-05-16 1722 3974000 1882 269016900 68.10 68.40 67.20 67.40 0.20 -0.3% 67.40 10 67.50 11 21.53
2022-05-17 1722 4039000 2466 277400300 67.90 69.60 67.80 68.80 1.40 2.08% 68.80 22 68.90 80 21.98
2022-05-18 1722 3320000 1880 230509900 68.80 70.30 68.20 70.30 1.50 2.18% 69.80 1 70.30 46 22.46
2022-05-19 1722 2892000 1867 198658500 69.00 69.30 68.00 69.10 1.20 -1.71% 69.00 47 69.10 14 22.08
2022-05-20 1722 1977000 1230 136571000 69.20 69.90 68.70 69.00 0.10 -0.14% 69.00 63 69.10 45 22.04
2022-05-23 1722 2589000 1579 179621600 69.60 69.90 68.50 69.70 0.70 1.01% 69.60 69 69.70 35 22.27
2022-05-24 1722 3735339 2753 256608640 69.80 70.00 68.20 68.70 1.00 -1.43% 68.50 2 68.70 58 21.95
2022-05-25 1722 2615000 1697 180041200 68.90 69.40 68.10 69.20 0.50 0.73% 69.20 49 69.30 49 22.11
2022-05-26 1722 2710000 1775 187775500 69.30 69.90 68.60 68.90 0.30 -0.43% 68.80 2 68.90 21 22.01
2022-05-27 1722 2493000 1875 172478700 69.30 69.80 68.60 69.20 0.30 0.44% 69.10 3 69.20 103 22.11
2022-05-30 1722 1823000 1101 127042900 69.20 69.90 69.20 69.80 0.60 0.87% 69.70 4 69.80 24 22.30
2022-05-31 1722 2201000 1338 152718000 69.70 69.80 68.90 69.80 0.00 0% 69.60 1 69.80 264 22.30
2022-06-01 1722 1478000 852 102961900 69.20 70.20 69.20 69.40 0.40 -0.57% 69.40 8 69.50 3 22.17
2022-06-02 1722 1782000 1248 123166200 69.20 69.60 68.80 69.30 0.10 -0.14% 69.20 45 69.30 11 22.14
2022-06-06 1722 1662000 1196 116144400 69.60 70.30 69.40 69.60 0.30 0.43% 69.60 17 69.70 6 22.24
2022-06-07 1722 4001000 2249 273589600 69.40 69.40 68.00 68.10 1.50 -2.16% 68.10 89 68.20 12 21.76
2022-06-08 1722 2165000 1405 148768300 68.50 69.10 68.30 69.00 0.90 1.32% 68.90 19 69.00 45 22.04
2022-06-09 1722 1601000 744 110206700 68.80 69.20 68.40 69.20 0.20 0.29% 69.10 12 69.20 37 22.11
2022-06-10 1722 1021493 1304 70377103 68.40 69.20 68.30 69.00 0.20 -0.29% 69.00 10 69.10 23 22.04
2022-06-13 1722 2047000 1376 138776100 68.20 68.20 67.50 67.80 1.20 -1.74% 67.80 1 67.90 12 21.66
2022-06-14 1722 1980000 1216 133217400 67.70 67.90 66.80 67.60 0.20 -0.29% 67.60 19 67.70 34 21.60
2022-06-15 1722 2126000 1534 144709900 67.60 68.50 67.20 68.50 0.90 1.33% 68.30 8 68.50 14 21.88
2022-06-16 1722 1456000 1075 99235300 68.80 68.90 67.30 67.50 1.00 -1.46% 67.50 19 67.60 15 21.57
2022-06-17 1722 5043000 1342 339054400 67.10 67.50 66.30 67.50 0.00 0% 67.30 14 67.50 29 21.57
2022-06-20 1722 4906893 3306 319127731 66.90 67.30 64.20 64.30 3.20 -4.74% 64.30 42 64.40 48 20.54
2022-06-21 1722 3431000 1940 223203100 64.80 66.00 64.30 65.80 1.50 2.33% 65.70 4 65.80 5 21.02
2022-06-22 1722 2708000 1906 178654200 65.90 66.90 65.10 66.00 0.20 0.3% 66.00 6 66.10 22 21.09
2022-06-23 1722 3177909 3083 207965277 66.20 67.00 64.50 64.80 1.20 -1.82% 64.70 5 64.80 30 20.70
2022-06-24 1722 2841472 3109 185827807 65.80 66.00 64.60 65.70 0.90 1.39% 65.50 1 65.70 5 20.99
2022-06-27 1722 2942000 2093 192692700 65.90 66.00 65.20 65.40 0.30 -0.46% 65.40 18 65.50 3 20.89
2022-06-28 1722 3221000 2334 211224200 65.40 66.20 64.70 65.70 0.30 0.46% 65.60 9 65.70 13 20.99
2022-06-29 1722 2180000 1551 142136000 65.40 65.70 64.90 65.00 0.70 -1.07% 65.00 36 65.20 4 20.77
2022-06-30 1722 3319000 1751 212439300 65.10 65.20 63.60 63.90 1.10 -1.69% 63.90 35 64.00 1 20.42
2022-07-01 1722 3175626 2475 199853065 63.40 63.70 62.00 62.30 1.60 -2.5% 62.20 42 62.30 30 19.90
2022-07-04 1722 3320000 1698 206299900 62.50 63.00 61.40 62.10 0.20 -0.32% 62.00 3 62.10 65 19.84
2022-07-05 1722 3342000 1614 209225900 63.00 63.60 61.50 63.00 0.90 1.45% 63.00 12 63.20 14 20.13
2022-07-06 1722 3178086 2244 197524451 63.10 63.10 61.70 61.90 1.10 -1.75% 61.90 59 62.00 232 19.78
2022-07-07 1722 5498000 2956 337723200 62.40 62.40 60.40 62.00 0.10 0.16% 61.90 15 62.00 263 19.81
2022-07-08 1722 3104000 1874 192139500 62.50 62.80 61.30 61.40 0.60 -0.97% 61.40 41 61.50 9 19.62
2022-07-11 1722 3164000 2001 197745100 61.70 63.80 61.70 61.90 0.50 0.81% 61.90 66 62.00 10 19.78
2022-07-12 1722 3134000 1859 189039600 61.70 61.70 59.70 60.00 1.90 -3.07% 59.90 36 60.10 10 19.17
2022-07-13 1722 2445000 1434 148478000 60.70 61.40 60.40 60.50 0.50 0.83% 60.50 9 60.60 41 19.33
2022-07-14 1722 2522545 1532 154400477 60.70 62.00 60.10 61.90 1.40 2.31% 61.90 4 62.00 65 19.78
2022-07-15 1722 1040000 782 63660200 61.60 61.60 61.00 61.00 0.90 -1.45% 61.00 85 61.10 4 19.49
2022-07-18 1722 1363000 774 82992600 61.10 61.10 60.60 61.00 0.00 0% 61.00 5 61.10 24 19.49
2022-07-19 1722 1719000 1053 106288400 61.30 62.30 61.30 61.80 0.80 1.31% 61.70 47 61.80 6 19.74
2022-07-20 1722 1717000 1138 106853400 62.30 62.50 61.90 61.90 0.10 0.16% 61.90 49 62.00 20 19.78
2022-07-21 1722 1245000 636 77158800 61.70 62.30 61.50 62.00 0.10 0.16% 62.00 38 62.20 1 19.81
2022-07-22 1722 1046595 772 65135926 62.40 62.50 61.80 62.40 0.40 0.65% 62.30 5 62.40 14 19.94
2022-07-25 1722 1408000 817 88760200 62.60 63.40 62.00 63.30 0.90 1.44% 63.30 128 63.40 23 20.22
2022-07-26 1722 1727000 999 109115500 63.60 63.80 62.80 62.90 0.40 -0.63% 62.90 153 63.00 16 20.10
2022-07-27 1722 1361000 794 85591600 63.00 63.20 62.50 63.20 0.30 0.48% 63.20 19 63.30 16 20.19
2022-07-28 1722 2383000 1684 152400600 63.50 64.40 63.10 64.20 1.00 1.58% 64.00 27 64.20 6 20.51
2022-07-29 1722 2225000 1358 142730400 64.20 64.50 63.70 64.00 0.20 -0.31% 64.00 15 64.10 22 20.45
2022-08-01 1722 1463000 942 94526400 64.10 65.00 64.00 64.60 0.60 0.94% 64.60 22 64.70 18 20.64
2022-08-02 1722 2717000 1652 172358800 63.60 64.00 63.00 63.50 1.10 -1.7% 63.50 2 63.60 66 20.29
2022-08-03 1722 2535000 1503 159874200 64.00 64.00 62.60 63.20 0.30 -0.47% 63.20 39 63.30 1 20.19
2022-08-04 1722 2890000 1710 182418800 62.90 64.00 62.40 63.40 0.20 0.32% 63.20 10 63.40 1 20.26
2022-08-05 1722 1836310 1183 116998261 63.80 64.10 63.40 63.80 0.40 0.63% 63.70 67 63.80 23 20.38
2022-08-08 1722 2589000 1166 163931900 63.30 63.70 62.70 63.60 0.20 -0.31% 63.40 1 63.60 33 20.32
2022-08-09 1722 2103631 1188 134981275 63.50 64.60 63.30 64.50 0.90 1.42% 64.40 23 64.50 35 20.61
2022-08-10 1722 2042515 1109 132526166 64.10 65.30 64.10 65.00 0.50 0.78% 64.90 89 65.00 23 20.77
2022-08-11 1722 1907518 1637 124863065 65.30 65.80 64.90 65.50 0.50 0.77% 65.50 36 65.60 25 20.93
2022-08-12 1722 1996000 1531 132942900 65.80 67.20 65.80 66.30 0.80 1.22% 66.30 30 66.40 39 21.18
2022-08-15 1722 2361000 1163 157194800 67.00 67.10 66.20 66.90 0.60 0.9% 66.80 1 66.90 112 21.31
2022-08-16 1722 2062000 1311 137111800 66.90 66.90 66.20 66.20 0.70 -1.05% 66.20 63 66.40 8 21.08
2022-08-17 1722 3411000 1702 227154900 66.30 66.90 66.30 66.40 0.20 0.3% 66.40 32 66.50 52 21.15
2022-08-18 1722 2123000 1015 141024400 66.50 66.70 66.20 66.30 0.10 -0.15% 66.30 33 66.40 34 21.11
2022-08-19 1722 2044000 1140 135475600 66.20 66.50 65.90 66.20 0.10 -0.15% 66.10 10 66.20 23 21.08
2022-08-22 1722 2691484 1377 178356983 66.00 66.50 65.70 66.10 0.10 -0.15% 66.10 57 66.20 28 21.05
2022-08-23 1722 3687000 1859 241617000 66.20 66.20 65.10 65.10 1.00 -1.51% 65.10 72 65.20 1 20.73
2022-08-24 1722 5938000 2934 387541100 65.80 66.10 64.70 64.70 0.40 -0.61% 64.70 174 64.80 6 20.61
2022-08-25 1722 5504000 2387 361108200 65.10 66.10 64.90 65.90 1.20 1.85% 65.80 25 65.90 82 20.99
2022-08-26 1722 2376000 1174 151930000 63.80 64.20 63.50 64.10 0.00 -2.73% 64.00 239 64.10 52 20.41
2022-08-29 1722 1951000 1140 123791000 63.10 63.80 62.80 63.50 0.60 -0.94% 63.50 89 63.60 10 20.22
2022-08-30 1722 2863000 1594 183137700 63.50 64.40 63.40 63.70 0.20 0.31% 63.70 16 63.90 14 20.29
2022-08-31 1722 2688000 1382 169738100 63.50 63.70 62.90 62.90 0.80 -1.26% 62.90 146 63.20 3 20.03
2022-09-01 1722 2969099 1956 185801023 62.90 63.60 62.00 62.00 0.90 -1.43% 62.00 177 62.10 2 19.75
2022-09-02 1722 1006000 633 62381000 62.00 62.40 61.80 61.90 0.10 -0.16% 61.80 72 61.90 1 19.71
2022-09-05 1722 917000 539 56589600 62.00 62.00 61.60 61.70 0.20 -0.32% 61.60 37 61.70 10 19.65
2022-09-06 1722 1343000 790 82292400 62.30 62.30 60.80 61.00 0.70 -1.13% 61.00 80 61.10 5 19.43
2022-09-07 1722 2352000 1409 141949800 60.70 61.00 60.10 60.10 0.90 -1.48% 60.10 8 60.30 25 19.14
2022-09-08 1722 2463000 1474 151101600 60.80 62.00 60.40 61.80 1.70 2.83% 61.80 5 61.90 14 19.68
2022-09-12 1722 896000 526 55764600 62.50 62.50 61.90 62.20 0.40 0.65% 62.20 131 62.30 10 19.81
2022-09-13 1722 1414000 826 88003500 62.50 62.60 61.90 61.90 0.30 -0.48% 61.90 12 62.00 11 19.71
2022-09-14 1722 1386000 857 85122000 61.30 61.90 61.00 61.10 0.80 -1.29% 61.10 43 61.20 7 19.46
2022-09-15 1722 1081000 694 66222500 61.20 61.50 60.90 61.30 0.20 0.33% 61.20 128 61.30 19 19.52
2022-09-16 1722 3324000 1066 201326400 60.90 61.50 60.30 60.30 1.00 -1.63% 60.30 140 60.50 10 19.20
2022-09-19 1722 1437080 1197 86626536 60.60 60.70 60.00 60.20 0.10 -0.17% 60.10 60 60.20 8 19.17
2022-09-20 1722 1244000 805 74914300 60.40 60.50 60.00 60.10 0.10 -0.17% 60.10 8 60.20 9 19.14
2022-09-21 1722 1982000 1273 118645200 60.00 60.30 59.50 59.60 0.50 -0.83% 59.60 17 59.70 5 18.98
2022-09-22 1722 2874000 1545 169043600 59.50 59.50 58.50 58.80 0.80 -1.34% 58.80 28 58.90 4 18.73
2022-09-23 1722 2557000 1329 149019900 58.80 59.20 57.90 58.10 0.70 -1.19% 58.00 27 58.10 8 18.50
2022-09-26 1722 4573000 2061 257028800 57.30 57.40 55.60 55.90 2.20 -3.79% 55.90 22 56.00 52 17.80
2022-09-27 1722 3792000 1708 209214200 55.80 56.00 54.70 55.00 0.90 -1.61% 55.00 111 55.10 1 17.52
2022-09-28 1722 4221000 1942 228214500 55.30 55.70 53.40 53.40 1.60 -2.91% 53.40 80 53.50 23 17.01
2022-09-29 1722 5299000 3129 289738900 54.10 57.00 53.60 54.50 1.10 2.06% 54.40 4 54.50 27 17.36
2022-09-30 1722 2222000 1258 121583800 53.90 55.30 53.90 55.10 0.60 1.1% 55.00 55 55.20 47 17.55
2022-10-03 1722 1776801 1152 96805681 54.80 55.00 54.00 54.30 0.80 -1.45% 54.30 18 54.40 15 17.29
2022-10-04 1722 1253054 770 68852949 55.00 55.30 54.50 55.00 0.70 1.29% 54.90 6 55.00 1 17.52
2022-10-05 1722 1464000 905 80804400 55.30 55.60 54.90 54.90 0.10 -0.18% 54.90 29 55.00 1 17.48
2022-10-06 1722 1271000 598 69880700 55.20 55.40 54.60 54.90 0.00 0% 54.90 18 55.00 19 17.48
2022-10-07 1722 1228000 765 67269900 54.80 55.10 54.50 54.50 0.40 -0.73% 54.50 45 54.70 10 17.36
2022-10-11 1722 2941000 1340 156993300 54.10 54.10 53.00 53.30 1.20 -2.2% 53.20 20 53.40 2 16.97
2022-10-12 1722 2059000 1166 108700300 53.20 53.50 52.30 52.80 0.50 -0.94% 52.70 24 52.80 25 16.82
2022-10-13 1722 2810956 1839 146042627 53.30 53.30 51.20 51.60 1.20 -2.27% 51.60 12 51.70 2 16.43
2022-10-14 1722 1792000 946 93040500 51.80 52.40 51.60 51.60 0.00 0% 51.60 17 51.90 11 16.43
2022-10-17 1722 1599000 675 81667800 51.50 51.70 50.70 51.60 0.00 0% 51.50 7 51.60 11 16.43
2022-10-18 1722 1418000 755 73432300 51.60 52.20 51.40 51.90 0.30 0.58% 51.90 17 52.00 22 16.53
2022-10-19 1722 1355000 607 70387400 52.20 52.50 51.50 51.50 0.40 -0.77% 51.50 27 51.60 7 16.40
2022-10-20 1722 1576584 1139 80206085 51.00 51.50 50.60 50.90 0.60 -1.17% 50.90 26 51.00 6 16.21
2022-10-21 1722 1152000 695 59583900 51.20 52.30 50.70 51.60 0.70 1.38% 51.60 9 51.70 29 16.43
2022-10-24 1722 1264000 759 65962300 52.20 52.70 51.80 51.80 0.20 0.39% 51.80 59 51.90 9 16.50
2022-10-25 1722 1371000 719 70646400 52.20 52.20 51.10 51.10 0.70 -1.35% 51.10 118 51.40 6 16.27
2022-10-26 1722 1099000 815 56744000 51.20 52.00 51.10 51.80 0.70 1.37% 51.80 1 51.90 29 16.50
2022-10-27 1722 1620000 918 84924800 52.20 52.70 52.20 52.20 0.40 0.77% 52.20 35 52.50 1 16.62
2022-10-28 1722 1693514 1116 88974674 52.50 53.10 52.20 52.20 0.00 0% 52.10 69 52.30 5 16.62
2022-10-31 1722 983000 407 51573200 52.50 52.90 52.30 52.30 0.10 0.19% 52.30 104 52.60 2 16.66
2022-11-01 1722 988000 489 52260300 52.70 53.10 52.30 53.10 0.80 1.53% 53.00 21 53.20 85 16.91
2022-11-02 1722 889000 506 47328200 53.10 53.40 53.00 53.40 0.30 0.56% 53.30 9 53.40 28 17.01
2022-11-03 1722 796000 379 42311800 52.80 53.40 52.60 53.40 0.00 0% 53.30 8 53.40 21 17.01
2022-11-04 1722 1123000 518 60066500 53.30 54.00 53.00 54.00 0.60 1.12% 53.90 18 54.00 48 17.20
2022-11-07 1722 995000 520 53773000 53.80 54.40 53.50 54.30 0.30 0.56% 54.20 17 54.30 24 17.29
2022-11-08 1722 1321000 671 72237300 54.30 55.10 54.30 54.70 0.40 0.74% 54.70 1 54.80 41 17.42
2022-11-09 1722 1826000 926 101215400 55.00 55.90 54.70 55.50 0.80 1.46% 55.40 19 55.50 7 17.68
2022-11-10 1722 2124905 1669 115448980 55.00 55.40 53.90 54.10 1.40 -2.52% 54.00 20 54.10 1 17.23
2022-11-11 1722 3157000 1769 173512900 55.00 55.50 54.30 55.00 0.90 1.66% 54.90 6 55.00 2 17.52
2022-11-14 1722 1601000 777 88556000 55.20 55.60 54.80 55.50 0.50 0.91% 55.40 42 55.50 1 18.62
2022-11-15 1722 2131000 1126 117115100 55.10 55.40 54.60 55.20 0.30 -0.54% 55.20 16 55.30 19 18.52
2022-11-16 1722 1631000 776 89421900 55.00 55.20 54.60 54.60 0.60 -1.09% 54.60 30 54.70 1 18.32
2022-11-17 1722 689000 413 37840900 54.90 55.20 54.50 55.00 0.40 0.73% 55.00 2 55.10 12 18.46
2022-11-18 1722 1342000 621 73594600 55.20 55.40 54.60 54.90 0.10 -0.18% 54.80 4 54.90 28 18.42
2022-11-21 1722 754000 381 41478700 55.10 55.40 54.60 55.10 0.20 0.36% 55.10 13 55.20 50 18.49
2022-11-22 1722 1207000 623 66769500 55.30 55.60 55.00 55.30 0.20 0.36% 55.30 31 55.50 65 18.56
2022-11-23 1722 1111000 652 61437300 55.60 55.70 54.80 54.80 0.50 -0.9% 54.80 99 55.30 25 18.39
2022-11-24 1722 1638000 897 91294600 55.40 56.10 55.30 56.00 1.20 2.19% 56.00 8 56.10 27 18.79
2022-11-25 1722 1227000 708 68816600 55.80 56.40 55.70 55.80 0.20 -0.36% 55.80 8 56.00 1 18.72
2022-11-28 1722 1240000 659 68578800 55.50 55.80 54.90 55.50 0.30 -0.54% 55.40 11 55.50 4 18.62
2022-11-29 1722 847474 598 47241967 55.70 56.30 55.20 55.90 0.40 0.72% 55.80 23 56.10 1 18.76
2022-11-30 1722 1859000 966 104714700 56.60 56.70 55.90 56.30 0.40 0.72% 56.30 87 56.40 2 18.89
2022-12-01 1722 1936000 955 109165700 56.80 57.10 56.00 56.20 0.10 -0.18% 56.10 23 56.20 15 18.86
2022-12-02 1722 877000 511 49281100 56.20 56.50 56.00 56.10 0.10 -0.18% 56.10 43 56.20 12 18.83
2022-12-05 1722 1548000 869 86848500 56.10 56.70 55.70 55.70 0.40 -0.71% 55.70 13 55.80 28 18.69
2022-12-06 1722 2435000 1026 134286300 55.70 55.90 54.80 55.20 0.50 -0.9% 55.20 3 55.30 68 18.52
2022-12-07 1722 1355000 667 74286800 55.30 55.30 54.50 54.80 0.40 -0.72% 54.70 4 54.80 1 18.39
2022-12-08 1722 1826907 1036 98992357 54.80 54.90 53.90 54.20 0.60 -1.09% 54.20 6 54.30 11 18.19
2022-12-09 1722 1056000 541 57781100 54.50 55.00 54.20 55.00 0.80 1.48% 54.90 1 55.00 8 18.46
2022-12-12 1722 1226000 558 66568000 54.60 54.60 54.20 54.30 0.70 -1.27% 54.20 71 54.30 212 18.22
2022-12-13 1722 1321237 956 50053670 38.00 38.10 37.75 37.75 0.55 -30.48% 37.75 67 37.85 8 52.43
2022-12-14 1722 957000 632 52127300 54.60 54.80 54.20 54.20 0.00 43.58% 54.20 48 54.30 8 18.19
2022-12-15 1722 774000 498 42022300 54.10 54.50 54.10 54.30 0.10 0.18% 54.30 7 54.40 16 18.22
2022-12-16 1722 2593000 1280 139002300 54.00 54.10 53.40 53.50 0.80 -1.47% 53.40 100 53.50 3 17.95
2022-12-18 1722 3022190 1662 208981422 69.50 69.50 69.00 69.00 0.50 28.97% 69.00 21 69.10 30 25.46
2022-12-19 1722 1782000 1257 95793400 53.30 54.10 53.20 53.80 0.30 -22.03% 53.70 4 53.80 22 18.05
2022-12-20 1722 1547000 908 82976900 53.50 54.20 53.20 53.20 0.60 -1.12% 53.10 60 53.20 2 17.85
2022-12-21 1722 728000 454 38886000 53.30 53.80 53.20 53.20 0.00 0% 53.20 13 53.30 14 17.85
2022-12-22 1722 1197000 712 64005700 53.50 53.80 53.30 53.40 0.20 0.38% 53.30 34 53.40 1 17.92
2022-12-23 1722 1025000 543 54422800 53.20 53.40 52.80 53.10 0.30 -0.56% 53.10 13 53.20 31 17.82
2022-12-26 1722 778000 405 41486400 53.20 53.60 53.10 53.40 0.30 0.56% 53.30 16 53.40 1 17.92
2022-12-27 1722 1214000 449 65321100 53.50 54.00 53.50 53.70 0.30 0.56% 53.70 10 53.80 24 18.02
2022-12-28 1722 1298000 625 69361200 53.70 53.90 53.10 53.30 0.40 -0.74% 53.20 26 53.30 16 17.89
2022-12-29 1722 1817000 1161 96783500 53.10 53.70 52.90 53.10 0.20 -0.38% 53.10 12 53.20 16 17.82
2022-12-30 1722 1317000 858 70530300 53.00 53.90 53.00 53.50 0.40 0.75% 53.50 45 53.60 15 17.95