寶齡富錦(1760)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　72.00
0
0%		74.80
2.8
3.89%		73.80
-1
-1.34%		74.10
0.3
0.41%		78.00
3.9
5.26%		 　82.80
4.8
6.15%		78.00
-4.8
-5.8%		81.40
3.4
4.36%		84.50
3.1
3.81%		83.10
-1.4
-1.66%		 　82.90
-0.2
-0.24%		79.30
-3.6
-4.34%		77.40
-1.9
-2.4%		77.80
0.4
0.52%		83.00
5.2
6.68%		 　83.30
0.3
0.36%		81.20
-2.1
-2.52%		82.00
0.8
0.99%		 80.53
2 月　　　　　　83.10
1.1
1.34%		85.00
1.9
2.29%		90.10
5.1
6%		95.50
5.4
5.99%		95.30
-0.2
-0.21%		 　99.80
4.5
4.72%		98.30
-1.5
-1.5%		97.60
-0.7
-0.71%		98.40
0.8
0.82%		101.50
3.1
3.15%		 　111.50
10
9.85%		 100.50
-11
-9.87%		99.00
-1.5
-1.49%		108.50
9.5
9.6%		 100.26
3 月105.00
-3.5
-3.23%		112.00
7
6.67%		113.50
1.5
1.34%		 　　102.50
-11
-9.69%		97.50
-5
-4.88%		98.80
1.3
1.33%		102.50
3.7
3.74%		98.30
-4.2
-4.1%		 　98.80
0.5
0.51%		93.60
-5.2
-5.26%		93.00
-0.6
-0.64%		96.70
3.7
3.98%		98.00
1.3
1.34%		 　97.00
-1
-1.02%		96.00
-1
-1.03%		96.50
0.5
0.52%		98.50
2
2.07%		96.00
-2.5
-2.54%		 　98.20
2.2
2.29%		98.20
0
0%		97.90
-0.3
-0.31%		107.50
9.6
9.81%		99.71
4 月103.00
-4.5
-4.19%		 　　　108.00
5
4.85%		111.50
3.5
3.24%		105.50
-6
-5.38%		 　116.00
10.5
9.95%		116.00
0
0%		113.00
-3
-2.59%		124.00
11
9.73%		136.00
12
9.68%		 　149.50
13.5
9.93%		160.00
10.5
7.02%		162.00
2
1.25%		153.00
-9
-5.56%		148.00
-5
-3.27%		 　142.00
-6
-4.05%		137.50
-4.5
-3.17%		151.00
13.5
9.82%		136.50
-14.5
-9.6%		139.50
3
2.2%		 131.86
5 月　　134.50
-5
-3.58%		122.50
-12
-8.92%		123.50
1
0.82%		125.50
2
1.62%		 　129.00
3.5
2.79%		116.50
-12.5
-9.69%		111.50
-5
-4.29%		104.00
-7.5
-6.73%		105.50
1.5
1.44%		 　109.00
3.5
3.32%		106.50
-2.5
-2.29%		107.50
1
0.94%		102.00
-5.5
-5.12%		102.50
0.5
0.49%		 　108.00
5.5
5.37%		102.00
-6
-5.56%		103.50
1.5
1.47%		100.50
-3
-2.9%		104.00
3.5
3.48%		 　106.50
2.5
2.4%		106.00
-0.5
-0.47%		111.32
6 月106.50
0.5
0.47%		104.00
-2.5
-2.35%		 　　103.00
-1
-0.96%		104.00
1
0.97%		103.50
-0.5
-0.48%		106.50
3
2.9%		101.50
-5
-4.69%		 　94.10
-7.4
-7.29%		91.40
-2.7
-2.87%		92.50
1.1
1.2%		90.00
-2.5
-2.7%		89.30
-0.7
-0.78%		 　85.80
-3.5
-3.92%		94.30
8.5
9.91%		96.70
2.4
2.55%		106.00
9.3
9.62%		109.50
3.5
3.3%		 　107.00
-2.5
-2.28%		117.50
10.5
9.81%		124.50
7
5.96%		120.00
-4.5
-3.61%		 102.29
7 月122.00
2
1.67%		 　120.00
-2
-1.64%		121.00
1
0.83%		120.00
-1
-0.83%		120.50
0.5
0.42%		118.00
-2.5
-2.07%		 　116.00
-2
-1.69%		110.00
-6
-5.17%		115.00
5
4.55%		116.50
1.5
1.3%		110.50
-6
-5.15%		 　114.50
4
3.62%		112.50
-2
-1.75%		117.00
4.5
4%		117.00
0
0%		123.50
6.5
5.56%		 　128.00
4.5
3.64%		124.00
-4
-3.13%		120.00
-4
-3.23%		122.50
2.5
2.08%		122.00
-0.5
-0.41%		 118.52
8 月115.50
-6.5
-5.33%		112.50
-3
-2.6%		109.50
-3
-2.67%		108.50
-1
-0.91%		113.00
4.5
4.15%		 　114.00
1
0.88%		113.50
-0.5
-0.44%		115.50
2
1.76%		114.00
-1.5
-1.3%		114.00
0
0%		 　125.00
11
9.65%		137.50
12.5
10%		141.00
3.5
2.55%		149.00
8
5.67%		151.00
2
1.34%		 　145.50
-5.5
-3.64%		145.50
0
0%		149.00
3.5
2.41%		155.50
6.5
4.36%		151.50
-4
-2.57%		 　149.00
-2.5
-1.65%		152.00
3
2.01%		154.50
2.5
1.64%		132.2
9 月150.00
-4.5
-2.91%		162.00
12
8%		 　151.00
-11
-6.79%		136.00
-15
-9.93%		130.00
-6
-4.41%		139.00
9
6.92%		 　　145.00
6
4.32%		145.50
0.5
0.34%		141.00
-4.5
-3.09%		139.00
-2
-1.42%		135.50
-3.5
-2.52%		 　137.00
1.5
1.11%		137.00
0
0%		138.50
1.5
1.09%		147.50
9
6.5%		143.00
-4.5
-3.05%		 　132.00
-11
-7.69%		138.00
6
4.55%		130.00
-8
-5.8%		138.00
8
6.15%		142.00
4
2.9%		 140.67
10 月　　135.50
-6.5
-4.58%		149.00
13.5
9.96%		150.00
1
0.67%		152.50
2.5
1.67%		148.50
-4
-2.62%		 　　138.50
-10
-6.73%		144.50
6
4.33%		138.50
-6
-4.15%		151.00
12.5
9.03%		 　146.50
-4.5
-2.98%		145.50
-1
-0.68%		142.50
-3
-2.06%		147.50
5
3.51%		141.00
-6.5
-4.41%		 　140.00
-1
-0.71%		134.00
-6
-4.29%		133.00
-1
-0.75%		139.00
6
4.51%		142.00
3
2.16%		 150.50
8.5
5.99%		143.82
11 月150.00
-0.5
-0.33%		150.00
0
0%		150.00
0
0%		144.50
-5.5
-3.67%		 　139.00
-5.5
-3.81%		137.50
-1.5
-1.08%		140.50
3
2.18%		140.50
0
0%		141.00
0.5
0.36%		 　140.50
-0.5
-0.35%		139.00
-1.5
-1.07%		146.50
7.5
5.4%		161.00
14.5
9.9%		174.00
13
8.07%		 　177.00
3
1.72%		165.00
-12
-6.78%		172.50
7.5
4.55%		170.00
-2.5
-1.45%		164.50
-5.5
-3.24%		 　167.50
3
1.82%		163.00
-4.5
-2.69%		165.00
2
1.23%		 155.2
12 月168.00
3
1.82%		168.00
0
0%		 　181.50
13.5
8.04%		180.00
-1.5
-0.83%		175.00
-5
-2.78%		169.00
-6
-3.43%		180.00
11
6.51%		 　173.50
-6.5
-3.61%		170.00
-3.5
-2.02%		178.50
8.5
5%		181.00
2.5
1.4%		179.50
-1.5
-0.83%		 79.30
-100.2
-55.82%		181.50
102.2
128.88%		170.00
-11.5
-6.34%		170.00
0
0%		175.00
5
2.94%		190.00
15
8.57%		 　180.00
-10
-5.26%		173.00
-7
-3.89%		174.00
1
0.58%		176.50
2.5
1.44%		179.00
2.5
1.42%		　169.13

說明:最高漲幅:128.88%最低跌幅:-55.82% 最高價:190.00最低價:72.00平均價:124.23,灰色底表示週末,漲153天(826.5)元,跌145天(-844.5)元,平盤12天
129%=1,10%=19,9%=2,8%=4,7%=6,6%=11,5%=13,4%=16,3%=13,2%=24,1%=36,0%=20,-0%=1,-1%=2,-2%=2,-3%=5,-4%=7,-5%=8,-6%=11,-7%=14,-8%=17,-9%=23,-10%=24,-11%=31,

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 1760 1452515 1867 105389155 73.60 73.80 71.80 72.00 3.20 0% 72.00 21 72.10 1 41.86
2022-01-04 1760 1459094 1279 108402779 72.00 75.60 72.00 74.80 2.80 3.89% 74.80 1 74.90 1 43.49
2022-01-05 1760 737031 1038 54624584 76.00 76.00 72.90 73.80 1.00 -1.34% 73.50 1 73.90 2 42.91
2022-01-06 1760 1702606 1870 128574134 74.60 77.50 73.90 74.10 0.30 0.41% 74.00 17 74.30 1 43.08
2022-01-07 1760 6420738 4643 502778578 75.50 81.00 74.30 78.00 3.90 5.26% 78.00 3 78.10 1 45.35
2022-01-10 1760 8388370 7352 693507222 81.00 84.40 81.00 82.80 4.80 6.15% 82.70 26 82.80 6 48.14
2022-01-11 1760 3379106 4330 263499317 80.00 80.00 76.30 78.00 4.80 -5.8% 77.90 11 78.00 15 45.35
2022-01-12 1760 3321505 2515 267250672 78.80 82.10 78.20 81.40 3.40 4.36% 81.40 15 81.50 35 47.33
2022-01-13 1760 5133812 4124 428592083 81.10 84.70 80.50 84.50 3.10 3.81% 84.40 3 84.50 9 49.13
2022-01-14 1760 3344384 4216 277843251 83.70 84.90 81.80 83.10 1.40 -1.66% 83.00 5 83.10 18 48.31
2022-01-17 1760 2393313 2342 199499842 84.40 85.50 82.00 82.90 0.20 -0.24% 82.80 1 82.90 5 48.20
2022-01-18 1760 2176715 3359 174853694 83.50 83.70 79.20 79.30 3.60 -4.34% 79.30 5 79.40 2 46.10
2022-01-19 1760 1705472 2118 133764505 80.30 80.40 77.30 77.40 1.90 -2.4% 77.40 11 77.50 1 45.00
2022-01-20 1760 1835175 1417 142847793 76.70 80.00 76.20 77.80 0.40 0.52% 77.80 10 78.00 3 45.23
2022-01-21 1760 7690671 5466 634705441 77.10 84.50 77.10 83.00 5.20 6.68% 83.00 47 83.10 9 48.26
2022-01-24 1760 9818878 7529 846367528 88.20 90.00 83.10 83.30 0.30 0.36% 83.30 19 83.50 9 48.43
2022-01-25 1760 2350703 2084 191802554 81.00 83.70 80.60 81.20 2.10 -2.52% 81.00 5 81.30 3 47.21
2022-01-26 1760 1983057 1944 160087175 81.00 82.00 79.60 82.00 0.80 0.99% 82.00 8 82.10 14 47.67
2022-02-07 1760 1589616 1775 130799038 83.70 83.80 80.80 83.10 1.10 1.34% 83.00 2 83.10 27 48.31
2022-02-08 1760 1310768 1316 109173303 81.10 86.00 81.10 85.00 1.90 2.29% 84.90 3 85.00 67 49.42
2022-02-09 1760 6267121 4936 559065852 84.30 92.00 84.30 90.10 5.10 6% 90.10 4 90.20 6 52.38
2022-02-10 1760 6037838 5332 560500854 90.50 97.00 89.10 95.50 5.40 5.99% 95.40 3 95.50 1 55.52
2022-02-11 1760 7382447 6831 704418539 95.40 98.60 92.60 95.30 0.20 -0.21% 95.20 9 95.30 11 55.41
2022-02-14 1760 6056191 4536 588615843 94.00 99.80 93.10 99.80 4.50 4.72% 99.50 3 99.80 45 58.02
2022-02-15 1760 5910121 5300 577015403 98.70 99.80 95.20 98.30 1.50 -1.5% 98.30 17 98.40 1 57.15
2022-02-16 1760 3329237 3342 322981387 97.10 98.20 95.70 97.60 0.70 -0.71% 97.50 3 97.60 8 56.74
2022-02-17 1760 9156558 7692 894838605 97.10 102.00 94.70 98.40 0.80 0.82% 98.10 16 98.40 50 57.21
2022-02-18 1760 5622601 4339 560502029 98.30 101.50 97.20 101.50 3.10 3.15% 101.00 1 101.50 30 59.01
2022-02-21 1760 12678460 8153 1336969578 99.50 111.50 98.00 111.50 10.00 9.85% 111.50 4107 0.00 0 64.83
2022-02-23 1760 32130422 24620 2147483647 122.00 122.50 100.50 100.50 0.00 -9.87% 0.00 0 100.50 651 58.43
2022-02-24 1760 13079273 9371 1314632165 99.50 104.50 97.30 99.00 1.50 -1.49% 99.00 193 99.10 2 57.56
2022-02-25 1760 8245778 5666 868896136 102.00 108.50 100.50 108.50 9.50 9.6% 108.50 1220 0.00 0 63.08
2022-03-01 1760 7424131 6744 791874033 108.50 110.50 103.00 105.00 3.50 -3.23% 104.50 83 105.00 10 61.05
2022-03-02 1760 12133201 8361 1350366641 105.00 115.50 104.50 112.00 7.00 6.67% 111.50 34 112.00 10 65.12
2022-03-03 1760 7552000 4709 852367500 111.50 115.00 110.50 113.50 1.50 1.34% 113.00 28 113.50 41 65.99
2022-03-07 1760 3621326 3306 378616610 108.50 109.50 102.00 102.50 6.50 -9.69% 102.00 115 102.50 14 59.59
2022-03-08 1760 3067944 2771 306708688 99.40 104.00 97.50 97.50 5.00 -4.88% 97.50 13 97.60 1 56.69
2022-03-09 1760 3039226 2801 304308765 100.00 103.00 98.20 98.80 1.30 1.33% 98.80 1 98.90 2 57.44
2022-03-10 1760 2478532 1731 252718667 102.00 104.00 100.00 102.50 3.70 3.74% 102.50 14 103.00 18 59.59
2022-03-11 1760 1305000 964 130050700 101.50 102.00 98.10 98.30 4.20 -4.1% 98.30 12 98.40 5 57.15
2022-03-14 1760 1714000 1222 168212800 100.00 100.50 95.70 98.80 0.50 0.51% 98.80 1 99.00 7 57.44
2022-03-15 1760 1488000 1154 142970700 99.20 99.70 93.60 93.60 5.20 -5.26% 93.60 16 93.70 1 54.42
2022-03-16 1760 1345000 888 127004200 96.00 96.20 93.00 93.00 0.60 -0.64% 93.00 9 93.80 2 54.07
2022-03-17 1760 2181000 1421 212010700 97.00 99.10 95.60 96.70 3.70 3.98% 96.70 2 96.80 3 56.22
2022-03-18 1760 1006000 707 96937600 95.90 98.10 95.20 98.00 1.30 1.34% 97.60 1 98.00 14 56.98
2022-03-21 1760 782000 590 76203300 97.80 98.30 96.50 97.00 1.00 -1.02% 97.00 2 97.50 2 56.40
2022-03-22 1760 943000 652 90869000 98.60 98.60 95.50 96.00 1.00 -1.03% 95.90 19 96.00 3 55.81
2022-03-23 1760 853000 591 82504600 95.30 97.60 95.30 96.50 0.50 0.52% 96.50 1 96.60 1 56.10
2022-03-24 1760 1371462 1098 134218808 96.10 98.90 96.10 98.50 2.00 2.07% 98.40 4 98.50 11 57.27
2022-03-25 1760 1620000 1084 158081200 99.70 99.80 96.00 96.00 2.50 -2.54% 96.00 71 96.40 1 55.81
2022-03-28 1760 7844000 5109 795630700 100.00 104.50 98.20 98.20 2.20 2.29% 98.20 6 98.30 2 80.49
2022-03-29 1760 1616559 1514 158220600 98.40 99.40 96.30 98.20 0.00 0% 98.10 1 98.30 1 80.49
2022-03-30 1760 1021000 759 100053900 97.60 98.80 97.30 97.90 0.30 -0.31% 97.90 6 98.00 2 80.25
2022-03-31 1760 8382000 5153 874858100 101.00 107.50 99.70 107.50 9.60 9.81% 107.00 23 107.50 111 88.11
2022-04-01 1760 13191000 8217 1430636500 105.50 113.00 103.00 103.00 4.50 -4.19% 102.50 185 103.00 1 84.43
2022-04-06 1760 9393000 5724 1029776000 109.00 112.00 106.00 108.00 5.00 4.85% 108.00 110 108.50 3 88.52
2022-04-07 1760 16574061 11860 1856120821 110.00 115.50 108.00 111.50 3.50 3.24% 111.50 77 112.00 16 91.39
2022-04-08 1760 9021000 5758 980167500 111.50 112.50 105.00 105.50 6.00 -5.38% 105.50 35 106.00 9 86.48
2022-04-11 1760 20125000 11314 2147483647 108.50 116.00 108.00 116.00 10.50 9.95% 116.00 4513 0.00 0 95.08
2022-04-12 1760 36980000 21074 2147483647 119.00 122.00 111.00 116.00 0.00 0% 115.50 72 116.00 208 95.08
2022-04-13 1760 12994000 7531 1468139000 115.50 116.00 110.50 113.00 3.00 -2.59% 112.50 43 113.50 59 92.62
2022-04-14 1760 23244000 11717 2147483647 113.50 124.00 112.50 124.00 11.00 9.73% 124.00 20934 0.00 0 101.64
2022-04-15 1760 53259066 29249 2147483647 126.00 136.00 126.00 136.00 12.00 9.68% 136.00 5524 0.00 0 111.48
2022-04-18 1760 10588000 4473 1556590000 144.50 149.50 141.50 149.50 13.50 9.93% 149.50 11318 0.00 0 122.54
2022-04-19 1760 70600626 39387 2147483647 149.50 160.00 141.00 160.00 10.50 7.02% 159.00 5 160.00 120 131.15
2022-04-20 1760 94725000 57451 2147483647 160.00 172.00 155.00 162.00 2.00 1.25% 161.50 45 162.00 322 132.79
2022-04-21 1760 8039821 6403 1240095609 153.00 158.50 152.50 153.00 9.00 -5.56% 152.50 102 153.00 112 125.41
2022-04-22 1760 6026000 3932 904948000 153.00 156.00 145.50 148.00 5.00 -3.27% 148.00 61 148.50 57 121.31
2022-04-25 1760 5119000 3349 757080000 150.00 151.50 142.00 142.00 6.00 -4.05% 142.00 8 142.50 8 116.39
2022-04-26 1760 6076000 3613 824379000 144.00 144.00 130.00 137.50 4.50 -3.17% 137.50 272 138.00 43 112.70
2022-04-27 1760 5328633 3886 768101507 135.00 151.00 134.50 151.00 13.50 9.82% 150.50 14 151.00 802 123.77
2022-04-28 1760 5765000 3784 843384500 150.00 152.00 136.50 136.50 14.50 -9.6% 136.00 147 137.00 2 111.89
2022-04-29 1760 2446686 2042 341220921 138.50 143.50 137.00 139.50 3.00 2.2% 139.50 12 140.00 57 114.34
2022-05-03 1760 1970000 1240 270658000 139.50 142.50 134.00 134.50 5.00 -3.58% 134.50 63 135.00 27 110.25
2022-05-04 1760 4507000 2785 560936500 139.00 139.00 122.00 122.50 12.00 -8.92% 122.50 22 123.00 12 100.41
2022-05-05 1760 2313000 1453 289112500 125.00 127.00 123.00 123.50 1.00 0.82% 123.50 51 124.00 8 101.23
2022-05-06 1760 2873000 1789 357094000 125.00 127.50 121.00 125.50 2.00 1.62% 125.50 127 126.00 9 102.87
2022-05-09 1760 2113016 1568 267733686 127.00 129.00 125.00 129.00 3.50 2.79% 128.50 21 129.00 38 105.74
2022-05-10 1760 9688329 5630 1157389557 126.00 126.50 116.50 116.50 12.50 -9.69% 0.00 0 116.50 816 95.49
2022-05-11 1760 18072000 10318 2031419000 113.50 117.00 108.00 111.50 5.00 -4.29% 111.50 45 112.00 61 91.39
2022-05-12 1760 11155000 6047 1211180000 113.00 113.50 104.00 104.00 7.50 -6.73% 104.00 27 105.00 2 85.25
2022-05-13 1760 12829000 7313 1359622500 105.50 109.50 102.00 105.50 1.50 1.44% 105.50 77 106.00 39 53.55
2022-05-16 1760 7104000 3962 754120500 107.00 109.00 103.00 109.00 3.50 3.32% 108.50 7 109.00 118 55.33
2022-05-17 1760 3474000 2100 370697000 107.50 108.00 105.50 106.50 2.50 -2.29% 106.00 11 106.50 36 54.06
2022-05-18 1760 7492000 4437 819044500 106.50 112.00 105.50 107.50 1.00 0.94% 107.50 122 108.00 18 54.57
2022-05-19 1760 11621000 6960 1233401500 107.50 111.50 101.50 102.00 5.50 -5.12% 102.00 81 102.50 15 51.78
2022-05-20 1760 5718000 3069 592457500 103.00 105.00 102.50 102.50 0.50 0.49% 102.00 86 102.50 15 52.03
2022-05-23 1760 12419000 7225 1270956400 103.00 108.00 96.50 108.00 5.50 5.37% 107.50 121 108.00 115 54.82
2022-05-24 1760 6352719 4037 663405244 106.50 108.00 101.50 102.00 6.00 -5.56% 102.00 149 102.50 9 51.78
2022-05-25 1760 4929000 2985 510750500 102.50 106.00 101.50 103.50 1.50 1.47% 103.00 94 103.50 83 52.54
2022-05-26 1760 4079000 2440 421832500 103.00 106.50 100.50 100.50 3.00 -2.9% 100.50 133 101.00 5 51.02
2022-05-27 1760 3202000 2039 328461500 102.50 104.00 100.50 104.00 3.50 3.48% 103.50 5 104.00 96 52.79
2022-05-30 1760 2950000 1722 309729500 103.50 107.00 102.50 106.50 2.50 2.4% 106.00 31 106.50 103 54.06
2022-05-31 1760 1273000 893 134767000 106.00 107.50 105.00 106.00 0.50 -0.47% 105.50 27 106.00 3 53.81
2022-06-01 1760 1660000 1160 177099500 106.00 108.00 105.50 106.50 0.50 0.47% 106.50 6 107.00 23 54.06
2022-06-02 1760 2001000 1353 212964000 106.50 109.00 104.00 104.00 2.50 -2.35% 104.00 73 104.50 4 52.79
2022-06-06 1760 973000 655 101282000 105.00 105.00 103.00 103.00 1.00 -0.96% 103.00 36 103.50 7 52.28
2022-06-07 1760 740000 520 76363500 104.00 104.00 102.00 104.00 1.00 0.97% 103.50 6 104.00 51 52.79
2022-06-08 1760 1150000 815 120575000 104.50 106.50 103.50 103.50 0.50 -0.48% 103.50 51 104.00 5 52.54
2022-06-09 1760 1935000 1377 203061500 104.00 107.00 102.50 106.50 3.00 2.9% 106.00 36 106.50 93 54.06
2022-06-10 1760 7563402 4863 791524193 107.50 109.50 101.50 101.50 5.00 -4.69% 101.50 3 102.00 6 51.52
2022-06-13 1760 5358000 3359 519957000 100.00 102.00 94.10 94.10 7.40 -7.29% 94.10 51 94.30 10 47.77
2022-06-14 1760 4136000 2763 379502200 92.00 93.80 90.30 91.40 2.70 -2.87% 91.40 14 91.50 2 46.40
2022-06-15 1760 1996000 1416 185855500 91.80 94.50 91.80 92.50 1.10 1.2% 92.50 6 92.80 12 46.95
2022-06-16 1760 1762000 1283 161346200 92.50 93.30 90.00 90.00 2.50 -2.7% 90.00 12 90.10 8 45.69
2022-06-17 1760 2049000 1250 182914100 87.50 90.60 87.50 89.30 0.70 -0.78% 89.20 5 89.30 37 45.33
2022-06-20 1760 2252789 1626 197638544 90.90 91.40 85.60 85.80 3.50 -3.92% 85.80 30 86.00 14 43.55
2022-06-21 1760 3417000 2333 311240700 87.00 94.30 86.50 94.30 8.50 9.91% 94.30 2573 0.00 0 47.87
2022-06-22 1760 9026000 5875 897252100 98.00 102.50 96.30 96.70 2.40 2.55% 96.60 44 96.70 42 49.09
2022-06-23 1760 5696485 3440 595609958 102.00 106.00 101.50 106.00 9.30 9.62% 106.00 16392 0.00 0 53.81
2022-06-24 1760 10824294 7143 1189049670 112.00 113.00 106.50 109.50 3.50 3.3% 109.50 43 110.00 69 55.58
2022-06-27 1760 6667000 4320 706782500 108.50 109.50 102.50 107.00 0.00 -2.28% 107.00 71 107.50 44 54.31
2022-06-28 1760 14112000 7047 1624884000 108.50 117.50 108.00 117.50 10.50 9.81% 117.50 1436 0.00 0 59.64
2022-06-29 1760 38803000 24154 2147483647 117.50 129.00 116.00 124.50 7.00 5.96% 124.00 168 124.50 22 63.20
2022-06-30 1760 32891000 20559 2147483647 125.00 128.00 118.00 120.00 4.50 -3.61% 120.00 21 120.50 35 60.91
2022-07-01 1760 24053195 13994 2147483647 119.50 123.50 114.00 122.00 2.00 1.67% 122.00 67 122.50 118 61.93
2022-07-04 1760 14917000 8864 1751093000 124.00 124.00 112.50 120.00 2.00 -1.64% 119.50 6 120.00 12 60.91
2022-07-05 1760 13497000 8378 1628185000 117.50 124.00 116.00 121.00 1.00 0.83% 121.00 197 121.50 17 61.42
2022-07-06 1760 23554342 14808 2147483647 121.00 128.00 119.50 120.00 1.00 -0.83% 120.00 132 120.50 35 60.91
2022-07-07 1760 19490000 12315 2147483647 120.00 123.00 112.00 120.50 0.50 0.42% 120.00 252 120.50 23 61.17
2022-07-08 1760 10255000 5904 1227342000 119.00 122.50 117.00 118.00 2.50 -2.07% 118.00 129 118.50 41 59.90
2022-07-11 1760 14070000 8476 1602876000 113.50 117.50 110.50 116.00 2.00 -1.69% 115.50 21 116.00 36 58.88
2022-07-12 1760 11610000 7013 1314553000 116.00 118.00 108.50 110.00 6.00 -5.17% 110.00 191 110.50 18 55.84
2022-07-13 1760 9809000 5724 1129442500 112.50 118.50 111.00 115.00 5.00 4.55% 115.00 124 115.50 2 58.38
2022-07-14 1760 7174914 4528 817329120 113.00 116.50 111.50 116.50 1.50 1.3% 116.00 1 116.50 21 59.14
2022-07-15 1760 8097000 4875 916324500 114.50 117.50 110.50 110.50 6.00 -5.15% 110.50 194 111.00 17 56.09
2022-07-18 1760 4870000 2946 552701500 111.00 115.50 110.50 114.50 4.00 3.62% 114.50 18 115.00 93 58.12
2022-07-19 1760 6526000 4173 745830500 114.00 117.50 111.50 112.50 2.00 -1.75% 112.50 2 113.00 32 57.11
2022-07-20 1760 5334000 3067 616779500 114.50 117.00 113.50 117.00 4.50 4% 116.50 17 117.00 170 59.39
2022-07-21 1760 6107000 3850 706290000 117.50 118.00 113.00 117.00 0.00 0% 117.00 53 117.50 110 59.39
2022-07-22 1760 15008077 9530 1805276629 116.50 124.00 116.00 123.50 6.50 5.56% 123.00 80 123.50 38 62.69
2022-07-25 1760 18616000 11562 2147483647 125.00 129.00 122.00 128.00 4.50 3.64% 127.50 8 128.00 137 64.97
2022-07-26 1760 9700000 5915 1221358000 127.00 129.00 123.00 124.00 4.00 -3.13% 124.00 129 124.50 23 62.94
2022-07-27 1760 7639000 4896 927147500 125.50 125.50 119.50 120.00 4.00 -3.23% 120.00 157 120.50 20 60.91
2022-07-28 1760 6308000 3914 776836000 121.50 124.50 121.00 122.50 2.50 2.08% 122.50 82 123.00 22 62.18
2022-07-29 1760 3823000 2344 465955500 122.00 123.50 120.00 122.00 0.50 -0.41% 122.00 2 122.50 82 61.93
2022-08-01 1760 4344000 2806 511394500 121.00 121.00 115.50 115.50 6.50 -5.33% 115.50 94 116.00 18 58.63
2022-08-02 1760 5431000 3245 620957500 112.50 117.00 112.00 112.50 3.00 -2.6% 112.50 121 113.00 11 57.11
2022-08-03 1760 4957000 2942 548325000 114.00 114.50 108.00 109.50 3.00 -2.67% 109.00 46 109.50 46 55.58
2022-08-04 1760 3509000 2164 380696500 109.50 111.00 106.50 108.50 1.00 -0.91% 108.50 15 109.00 35 55.08
2022-08-05 1760 3136502 1820 350585402 110.00 113.00 108.50 113.00 4.50 4.15% 113.00 60 113.50 96 57.36
2022-08-08 1760 2441000 1465 273798500 112.50 114.00 110.00 114.00 1.00 0.88% 113.50 18 114.00 29 57.87
2022-08-09 1760 2279907 1311 260177955 113.00 115.50 113.00 113.50 0.50 -0.44% 113.50 42 114.00 120 57.61
2022-08-10 1760 3398423 2263 386181520 110.50 116.00 110.00 115.50 2.00 1.76% 115.50 30 116.00 182 58.63
2022-08-11 1760 2295377 1644 264510624 116.50 116.50 113.50 114.00 1.50 -1.3% 114.00 88 114.50 3 57.87
2022-08-12 1760 2112000 1298 243354500 115.00 117.00 114.00 114.00 0.00 0% 114.00 191 114.50 3 38.26
2022-08-15 1760 8049000 4846 980475500 115.50 125.00 115.00 125.00 11.00 9.65% 125.00 171 0.00 0 41.95
2022-08-16 1760 18966000 12625 2147483647 125.00 137.50 124.00 137.50 12.50 10% 137.50 18235 0.00 0 46.14
2022-08-17 1760 45947000 26903 2147483647 138.50 148.50 135.50 141.00 3.50 2.55% 140.50 58 141.00 92 47.32
2022-08-18 1760 31312000 20247 2147483647 142.50 154.00 142.50 149.00 8.00 5.67% 149.00 35 149.50 38 50.00
2022-08-19 1760 20714000 13407 2147483647 150.50 153.50 143.00 151.00 2.00 1.34% 150.50 7 151.00 100 50.67
2022-08-22 1760 18519264 12640 2147483647 150.00 157.00 145.50 145.50 5.50 -3.64% 145.50 56 146.00 8 48.83
2022-08-23 1760 16260000 10063 2147483647 146.00 149.50 140.00 145.50 0.00 0% 145.50 15 146.00 93 48.83
2022-08-24 1760 26787000 17298 2147483647 147.50 155.00 142.00 149.00 3.50 2.41% 149.00 124 149.50 6 50.00
2022-08-25 1760 15387000 9698 2147483647 149.00 155.50 146.00 155.50 6.50 4.36% 155.00 2 155.50 54 52.18
2022-08-26 1760 19894000 12584 2147483647 153.50 160.00 151.00 151.50 4.00 -2.57% 151.50 53 152.00 63 50.84
2022-08-29 1760 10579000 6798 1584504000 149.00 153.50 146.00 149.00 2.50 -1.65% 149.00 23 149.50 27 50.00
2022-08-30 1760 15599000 9894 2147483647 152.50 156.00 149.00 152.00 3.00 2.01% 152.00 6 152.50 135 51.01
2022-08-31 1760 29502000 18109 2147483647 152.00 164.50 152.00 154.50 2.50 1.64% 154.00 102 154.50 10 51.85
2022-09-01 1760 13952049 9514 2147483647 156.50 159.50 149.00 150.00 4.50 -2.91% 149.50 139 150.00 40 50.34
2022-09-02 1760 27108000 16960 2147483647 153.00 165.00 151.00 162.00 12.00 8% 162.00 64 162.50 20 54.36
2022-09-05 1760 17401000 11684 2147483647 163.50 164.00 150.50 151.00 11.00 -6.79% 151.00 61 151.50 25 50.67
2022-09-06 1760 26531000 13851 2147483647 153.00 153.50 136.00 136.00 15.00 -9.93% 0.00 0 136.00 391 45.64
2022-09-07 1760 17136000 10199 2147483647 137.00 137.50 130.00 130.00 6.00 -4.41% 130.00 108 130.50 194 43.62
2022-09-08 1760 15557000 9696 2091855500 132.00 139.50 128.50 139.00 9.00 6.92% 138.50 15 139.00 119 46.64
2022-09-12 1760 22640000 14666 2147483647 139.50 146.00 133.50 145.00 6.00 4.32% 145.00 2 145.50 146 48.66
2022-09-13 1760 12856000 8122 1865558500 143.00 147.50 142.00 145.50 0.50 0.34% 145.00 53 145.50 4 48.83
2022-09-14 1760 19539000 11983 2147483647 142.50 148.00 139.00 141.00 4.50 -3.09% 141.00 177 141.50 22 47.32
2022-09-15 1760 8960000 6055 1271735500 142.00 145.00 137.50 139.00 2.00 -1.42% 139.00 29 139.50 11 46.64
2022-09-16 1760 7202000 4824 987008000 139.50 141.00 134.00 135.50 3.50 -2.52% 135.00 133 135.50 5 45.47
2022-09-19 1760 8039307 5017 1086942105 136.00 137.00 131.50 137.00 1.50 1.11% 136.50 41 137.00 20 45.97
2022-09-20 1760 7300000 4603 989097500 135.50 137.00 133.00 137.00 0.00 0% 136.50 1 137.00 94 45.97
2022-09-21 1760 10560000 6400 1465385000 136.00 141.00 136.00 138.50 1.50 1.09% 138.50 26 139.00 29 46.48
2022-09-22 1760 21664000 13736 2147483647 139.50 150.50 138.50 147.50 9.00 6.5% 147.50 49 148.00 43 49.50
2022-09-23 1760 17139000 10920 2147483647 148.00 150.00 138.00 143.00 4.50 -3.05% 142.00 5 143.00 46 47.99
2022-09-26 1760 10624000 6257 1451620500 142.50 143.00 132.00 132.00 11.00 -7.69% 132.00 19 132.50 6 44.30
2022-09-27 1760 15117000 8828 2019384500 134.00 139.00 127.00 138.00 6.00 4.55% 137.50 32 138.00 43 46.31
2022-09-28 1760 7149000 4308 950619500 136.50 136.50 130.00 130.00 8.00 -5.8% 130.00 223 130.50 4 43.62
2022-09-29 1760 15180000 9684 2084082000 133.00 141.00 133.00 138.00 8.00 6.15% 138.00 56 138.50 199 46.31
2022-09-30 1760 8665000 5596 1181623000 134.50 142.00 131.50 142.00 4.00 2.9% 141.50 2 142.00 110 47.65
2022-10-03 1760 10023680 7138 1377139514 139.50 143.50 134.50 135.50 6.50 -4.58% 135.50 70 136.00 27 45.47
2022-10-04 1760 15798393 9063 2147483647 139.00 149.00 138.50 149.00 13.50 9.96% 149.00 5905 0.00 0 50.00
2022-10-05 1760 37103000 22080 2147483647 151.00 158.00 145.00 150.00 1.00 0.67% 149.50 32 150.00 28 50.34
2022-10-06 1760 16479000 10265 2147483647 152.50 154.00 148.00 152.50 2.50 1.67% 152.50 33 153.00 92 51.17
2022-10-07 1760 18915000 12281 2147483647 153.00 157.00 148.00 148.50 4.00 -2.62% 148.50 166 149.00 20 49.83
2022-10-11 1760 16050000 9489 2147483647 146.50 150.50 138.00 138.50 10.00 -6.73% 138.50 40 139.00 41 46.48
2022-10-12 1760 14863000 9496 2107853000 141.50 145.00 137.50 144.50 6.00 4.33% 144.00 71 144.50 63 48.49
2022-10-13 1760 13546291 8608 1890935292 143.50 144.00 135.50 138.50 6.00 -4.15% 138.00 38 138.50 24 46.48
2022-10-14 1760 17109000 10039 2147483647 142.50 152.00 141.50 151.00 12.50 9.03% 150.50 12 151.00 119 50.67
2022-10-17 1760 18907000 11388 2147483647 148.50 151.00 138.00 146.50 4.50 -2.98% 146.00 75 146.50 51 49.16
2022-10-18 1760 14229000 9087 2098974000 148.50 151.00 144.00 145.50 1.00 -0.68% 145.50 97 146.00 31 48.83
2022-10-19 1760 8831000 5693 1272914500 147.00 148.00 142.00 142.50 3.00 -2.06% 142.50 19 143.00 14 47.82
2022-10-20 1760 12595205 8177 1794212583 141.00 147.50 137.00 147.50 5.00 3.51% 147.00 36 147.50 106 49.50
2022-10-21 1760 10632000 6665 1522159500 146.00 146.50 141.00 141.00 6.50 -4.41% 141.00 185 141.50 21 47.32
2022-10-24 1760 8524000 5224 1225245000 144.00 147.00 139.00 140.00 1.00 -0.71% 140.00 3 140.50 3 46.98
2022-10-25 1760 11958000 7589 1625288500 141.50 142.00 133.50 134.00 6.00 -4.29% 133.50 128 134.00 99 44.97
2022-10-26 1760 10073000 6292 1342582500 134.00 135.50 129.50 133.00 1.00 -0.75% 133.00 137 133.50 4 44.63
2022-10-27 1760 9564000 6476 1311964500 134.50 140.00 132.00 139.00 6.00 4.51% 139.00 10 139.50 79 46.64
2022-10-28 1760 12169958 7981 1727035361 139.00 145.00 138.50 142.00 3.00 2.16% 141.50 36 142.00 24 47.65
2022-10-31 1760 17696000 11406 2147483647 144.00 153.50 143.00 150.50 8.50 5.99% 150.00 121 150.50 57 50.50
2022-11-01 1760 11836000 7617 1782908000 149.00 152.50 149.00 150.00 0.50 -0.33% 149.50 41 150.00 14 50.34
2022-11-02 1760 9802000 6073 1472148500 150.50 152.50 147.50 150.00 0.00 0% 150.00 15 150.50 56 50.34
2022-11-03 1760 6350000 3868 950668500 147.50 152.00 147.00 150.00 0.00 0% 150.00 24 150.50 106 50.34
2022-11-04 1760 12868000 8107 1882733500 152.00 152.50 143.00 144.50 5.50 -3.67% 144.50 71 145.00 54 48.49
2022-11-07 1760 10223000 6625 1447057500 145.50 145.50 139.00 139.00 5.50 -3.81% 139.00 202 139.50 13 46.64
2022-11-08 1760 7530000 5249 1050025500 139.50 142.50 136.00 137.50 1.50 -1.08% 137.00 35 137.50 11 46.14
2022-11-09 1760 4368000 2847 609142500 139.00 140.50 138.00 140.50 3.00 2.18% 140.00 37 140.50 108 47.15
2022-11-10 1760 8762130 6166 1243617914 141.50 145.50 139.00 140.50 0.00 0% 140.00 137 140.50 3 47.15
2022-11-11 1760 15282000 9848 2147483647 144.00 147.50 141.00 141.00 0.50 0.36% 141.00 213 141.50 8 47.32
2022-11-14 1760 6485000 4410 906034500 142.00 142.00 138.00 140.50 0.50 -0.35% 140.00 39 140.50 34 47.15
2022-11-15 1760 4840000 3119 674119500 139.50 141.00 138.00 139.00 1.50 -1.07% 138.50 64 139.00 22 43.57
2022-11-16 1760 14716000 9480 2127363000 140.50 148.50 140.00 146.50 7.50 5.4% 146.00 34 146.50 80 45.92
2022-11-17 1760 29308000 15410 2147483647 148.50 161.00 147.50 161.00 14.50 9.9% 161.00 2956 0.00 0 50.47
2022-11-18 1760 44351000 28282 2147483647 163.00 176.50 160.50 174.00 13.00 8.07% 173.50 90 174.00 9 54.55
2022-11-21 1760 17111000 11146 2147483647 175.00 178.00 172.00 177.00 3.00 1.72% 177.00 44 177.50 83 55.49
2022-11-22 1760 20591000 13220 2147483647 178.00 178.50 162.50 165.00 12.00 -6.78% 165.00 259 165.50 29 51.72
2022-11-23 1760 28089000 18057 2147483647 168.00 176.00 164.00 172.50 7.50 4.55% 172.50 63 173.00 130 54.08
2022-11-24 1760 17313000 11206 2147483647 172.50 173.50 165.00 170.00 2.50 -1.45% 169.50 39 170.00 55 53.29
2022-11-25 1760 13745000 8442 2147483647 170.00 172.00 164.00 164.50 5.50 -3.24% 164.50 134 165.00 42 51.57
2022-11-28 1760 14837000 9683 2147483647 164.50 173.00 161.00 167.50 3.00 1.82% 167.50 132 168.00 41 52.51
2022-11-29 1760 16121859 11743 2147483647 168.50 171.00 159.50 163.00 4.50 -2.69% 163.00 29 163.50 163 51.10
2022-11-30 1760 10488000 6424 1713025500 163.00 165.50 161.00 165.00 2.00 1.23% 164.50 25 165.00 193 51.72
2022-12-01 1760 11972000 7595 2006915000 166.50 170.50 164.00 168.00 3.00 1.82% 168.00 77 168.50 92 52.66
2022-12-02 1760 14688000 9232 2147483647 169.50 174.50 167.00 168.00 0.00 0% 168.00 55 168.50 84 52.66
2022-12-05 1760 22676000 14094 2147483647 168.00 183.50 168.00 181.50 13.50 8.04% 181.00 55 181.50 2 56.90
2022-12-06 1760 35441000 24208 2147483647 185.00 193.50 176.00 180.00 1.50 -0.83% 179.50 1 180.00 156 56.43
2022-12-07 1760 23195000 14932 2147483647 181.50 185.00 172.00 175.00 5.00 -2.78% 175.00 92 175.50 45 54.86
2022-12-08 1760 12933381 8720 2147483647 177.00 177.50 168.00 169.00 6.00 -3.43% 169.00 62 169.50 72 52.98
2022-12-09 1760 13658000 9019 2147483647 171.00 180.00 170.00 180.00 11.00 6.51% 179.50 21 180.00 100 56.43
2022-12-12 1760 11463000 7076 2010690000 179.50 179.50 173.00 173.50 6.50 -3.61% 173.50 139 174.00 12 54.39
2022-12-13 1760 23286000 14998 2147483647 177.00 183.00 170.00 170.00 3.50 -2.02% 170.00 255 170.50 50 53.29
2022-12-14 1760 23839000 15896 2147483647 169.50 178.50 159.50 178.50 8.50 5% 178.00 3 178.50 108 55.96
2022-12-15 1760 15573000 10139 2147483647 175.50 181.00 173.00 181.00 2.50 1.4% 180.50 8 181.00 66 56.74
2022-12-16 1760 19512000 12245 2147483647 179.50 184.00 176.00 179.50 1.50 -0.83% 179.00 139 179.50 14 56.27
2022-12-18 1760 2176715 3359 174853694 83.50 83.70 79.20 79.30 3.60 -55.82% 79.30 5 79.40 2 46.10
2022-12-19 1760 16668000 10178 2147483647 180.00 184.00 176.00 181.50 2.00 128.88% 181.00 219 181.50 11 56.90
2022-12-20 1760 12655000 8254 2147483647 182.00 183.50 170.00 170.00 11.50 -6.34% 170.00 56 170.50 15 53.29
2022-12-21 1760 10896000 6328 1879373000 173.00 175.00 170.00 170.00 0.00 0% 169.50 74 170.00 9 53.29
2022-12-22 1760 13608000 8351 2147483647 173.50 175.00 168.00 175.00 5.00 2.94% 174.50 5 175.00 260 54.86
2022-12-23 1760 30581000 19104 2147483647 173.00 192.50 172.00 190.00 15.00 8.57% 190.00 41 190.50 70 59.56
2022-12-26 1760 37671000 24393 2147483647 192.00 195.00 180.00 180.00 10.00 -5.26% 180.00 306 180.50 34 56.43
2022-12-27 1760 21510000 13388 2147483647 181.00 182.50 172.00 173.00 7.00 -3.89% 173.00 4 173.50 53 54.23
2022-12-28 1760 12826000 8505 2147483647 172.00 177.00 171.50 174.00 1.00 0.58% 173.50 69 174.50 114 54.55
2022-12-29 1760 25730000 18001 2147483647 172.00 184.00 168.00 176.50 2.50 1.44% 176.50 62 177.00 37 55.33
2022-12-30 1760 17091000 11300 2147483647 175.50 182.00 175.00 179.00 2.50 1.42% 178.50 1 179.00 88 56.11