川湖(2059)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　　512.00
0
0%		501.00
-11
-2.15%		494.50
-6.5
-1.3%		490.00
-4.5
-0.91%		471.00
-19
-3.88%		 　465.00
-6
-1.27%		458.00
-7
-1.51%		453.50
-4.5
-0.98%		469.00
15.5
3.42%		469.50
0.5
0.11%		 　478.00
8.5
1.81%		474.00
-4
-0.84%		477.00
3
0.63%		467.50
-9.5
-1.99%		456.50
-11
-2.35%		 　454.50
-2
-0.44%		444.00
-10.5
-2.31%		448.00
4
0.9%		 466.65
2 月　　　　　　450.50
2.5
0.56%		465.00
14.5
3.22%		474.50
9.5
2.04%		472.00
-2.5
-0.53%		473.00
1
0.21%		 　457.50
-15.5
-3.28%		450.00
-7.5
-1.64%		450.00
0
0%		451.50
1.5
0.33%		445.00
-6.5
-1.44%		 　442.00
-3
-0.67%		431.00
-11
-2.49%		441.00
10
2.32%		420.00
-21
-4.76%		428.00
8
1.9%		 447.67
3 月441.00
13
3.04%		445.00
4
0.91%		446.00
1
0.22%		 　　415.50
-30.5
-6.84%		406.50
-9
-2.17%		412.50
6
1.48%		423.00
10.5
2.55%		420.50
-2.5
-0.59%		 　422.00
1.5
0.36%		421.50
-0.5
-0.12%		427.50
6
1.42%		428.50
1
0.23%		414.00
-14.5
-3.38%		 　429.50
15.5
3.74%		430.00
0.5
0.12%		429.50
-0.5
-0.12%		427.00
-2.5
-0.58%		434.00
7
1.64%		 　419.00
-15
-3.46%		425.50
6.5
1.55%		439.50
14
3.29%		437.00
-2.5
-0.57%		426.17
4 月438.00
1
0.23%		 　　　431.50
-6.5
-1.48%		425.00
-6.5
-1.51%		446.00
21
4.94%		 　438.50
-7.5
-1.68%		430.00
-8.5
-1.94%		439.00
9
2.09%		443.00
4
0.91%		425.00
-18
-4.06%		 　427.50
2.5
0.59%		433.50
6
1.4%		433.50
0
0%		426.00
-7.5
-1.73%		409.50
-16.5
-3.87%		 　385.00
-24.5
-5.98%		383.00
-2
-0.52%		377.50
-5.5
-1.44%		386.50
9
2.38%		397.00
10.5
2.72%		 418.22
5 月　　399.00
2
0.5%		407.00
8
2.01%		409.50
2.5
0.61%		405.00
-4.5
-1.1%		 　415.00
10
2.47%		410.00
-5
-1.2%		408.50
-1.5
-0.37%		425.00
16.5
4.04%		440.00
15
3.53%		 　437.50
-2.5
-0.57%		446.50
9
2.06%		446.50
0
0%		444.00
-2.5
-0.56%		438.00
-6
-1.35%		 　435.00
-3
-0.68%		430.50
-4.5
-1.03%		434.00
3.5
0.81%		434.00
0
0%		432.00
-2
-0.46%		 　441.00
9
2.08%		448.00
7
1.59%		428.58
6 月448.00
0
0%		445.50
-2.5
-0.56%		 　　446.00
0.5
0.11%		446.50
0.5
0.11%		456.00
9.5
2.13%		456.00
0
0%		453.00
-3
-0.66%		 　442.00
-11
-2.43%		434.00
-8
-1.81%		441.00
7
1.61%		420.00
-21
-4.76%		411.00
-9
-2.14%		 　411.50
0.5
0.12%		420.00
8.5
2.07%		410.00
-10
-2.38%		409.50
-0.5
-0.12%		409.50
0
0%		 　418.50
9
2.2%		413.00
-5.5
-1.31%		414.00
1
0.24%		408.00
-6
-1.45%		 427.67
7 月388.50
-19.5
-4.78%		 　390.50
2
0.51%		398.50
8
2.05%		386.50
-12
-3.01%		418.00
31.5
8.15%		412.50
-5.5
-1.32%		 　406.00
-6.5
-1.58%		398.00
-8
-1.97%		396.00
-2
-0.5%		399.50
3.5
0.88%		403.50
4
1%		 　408.50
5
1.24%		405.00
-3.5
-0.86%		415.50
10.5
2.59%		423.00
7.5
1.81%		434.00
11
2.6%		 　430.50
-3.5
-0.81%		438.50
8
1.86%		445.00
6.5
1.48%		458.00
13
2.92%		455.00
-3
-0.66%		 416.67
8 月452.00
-3
-0.66%		457.00
5
1.11%		445.00
-12
-2.63%		449.50
4.5
1.01%		453.00
3.5
0.78%		 　469.00
16
3.53%		494.50
25.5
5.44%		473.50
-21
-4.25%		473.50
0
0%		474.00
0.5
0.11%		 　470.00
-4
-0.84%		476.50
6.5
1.38%		470.00
-6.5
-1.36%		470.00
0
0%		469.00
-1
-0.21%		 　459.50
-9.5
-2.03%		457.00
-2.5
-0.54%		451.50
-5.5
-1.2%		460.00
8.5
1.88%		463.50
3.5
0.76%		 　463.00
-0.5
-0.11%		454.00
-9
-1.94%		457.00
3
0.66%		463.83
9 月448.00
-9
-1.97%		446.00
-2
-0.45%		 　445.50
-0.5
-0.11%		443.00
-2.5
-0.56%		442.00
-1
-0.23%		450.00
8
1.81%		 　　446.00
-4
-0.89%		449.50
3.5
0.78%		446.50
-3
-0.67%		464.00
17.5
3.92%		470.00
6
1.29%		 　456.00
-14
-2.98%		452.00
-4
-0.88%		455.00
3
0.66%		458.50
3.5
0.77%		460.00
1.5
0.33%		 　456.00
-4
-0.87%		467.50
11.5
2.52%		454.50
-13
-2.78%		459.50
5
1.1%		473.00
13.5
2.94%		 454.33
10 月　　466.50
-6.5
-1.37%		482.50
16
3.43%		472.00
-10.5
-2.18%		469.00
-3
-0.64%		471.50
2.5
0.53%		 　　438.00
-33.5
-7.1%		423.50
-14.5
-3.31%		411.00
-12.5
-2.95%		431.50
20.5
4.99%		 　430.50
-1
-0.23%		433.00
2.5
0.58%		433.00
0
0%		420.00
-13
-3%		404.00
-16
-3.81%		 　408.50
4.5
1.11%		407.00
-1.5
-0.37%		410.00
3
0.74%		420.00
10
2.44%		416.50
-3.5
-0.83%		 419.00
2.5
0.6%		431.28
11 月419.00
0
0%		418.50
-0.5
-0.12%		432.00
13.5
3.23%		437.50
5.5
1.27%		 　430.00
-7.5
-1.71%		441.00
11
2.56%		440.00
-1
-0.23%		440.00
0
0%		432.00
-8
-1.82%		 　419.00
-13
-3.01%		406.50
-12.5
-2.98%		404.50
-2
-0.49%		412.00
7.5
1.85%		405.50
-6.5
-1.58%		 　402.00
-3.5
-0.86%		400.00
-2
-0.5%		402.00
2
0.5%		412.00
10
2.49%		413.50
1.5
0.36%		 　410.50
-3
-0.73%		409.50
-1
-0.24%		412.50
3
0.73%		 417.87
12 月421.50
9
2.18%		421.00
-0.5
-0.12%		 　411.50
-9.5
-2.26%		407.00
-4.5
-1.09%		398.50
-8.5
-2.09%		397.00
-1.5
-0.38%		400.00
3
0.76%		 　402.50
2.5
0.63%		394.50
-8
-1.99%		403.00
8.5
2.15%		399.50
-3.5
-0.87%		398.00
-1.5
-0.38%		 474.00
76
19.1%		396.50
-77.5
-16.35%		386.00
-10.5
-2.65%		388.50
2.5
0.65%		397.50
9
2.32%		395.00
-2.5
-0.63%		 　392.50
-2.5
-0.63%		394.00
1.5
0.38%		386.50
-7.5
-1.9%		385.50
-1
-0.26%		384.00
-1.5
-0.39%		　404.24

說明:最高漲幅:19.1%最低跌幅:-16.35% 最高價:512.00最低價:377.50平均價:433.43,灰色底表示週末,漲138天(1106)元,跌159天(-1241.5)元,平盤13天
19%=2,8%=1,5%=3,4%=7,3%=20,2%=33,1%=53,0%=32,-0%=1,-1%=2,-2%=4,-3%=4,-4%=5,-5%=17,-6%=26,-7%=35,-8%=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 2059 222440 280 114207346 519.00 524.00 505.00 512.00 5.00 0% 509.00 2 513.00 2 28.83
2022-01-04 2059 167288 200 84016125 515.00 515.00 499.00 501.00 11.00 -2.15% 500.00 1 502.00 4 28.21
2022-01-05 2059 208216 245 102579571 501.00 501.00 486.00 494.50 6.50 -1.3% 494.00 2 495.00 17 27.84
2022-01-06 2059 168536 188 82152607 490.50 491.00 483.50 490.00 4.50 -0.91% 488.00 1 490.00 5 27.59
2022-01-07 2059 425617 488 203085855 500.00 502.00 467.50 471.00 19.00 -3.88% 470.50 3 472.50 4 26.52
2022-01-10 2059 348305 358 162358021 468.00 475.50 462.00 465.00 6.00 -1.27% 464.00 3 465.00 1 26.18
2022-01-11 2059 351823 393 160823797 465.00 466.00 452.00 458.00 7.00 -1.51% 456.50 1 458.00 3 25.79
2022-01-12 2059 139707 147 63543137 464.50 464.50 452.50 453.50 4.50 -0.98% 453.50 6 455.00 12 25.53
2022-01-13 2059 401441 389 185888672 458.50 470.00 453.50 469.00 15.50 3.42% 468.50 1 469.00 1 26.41
2022-01-14 2059 262422 248 122535858 469.00 473.00 460.50 469.50 0.50 0.11% 469.00 2 469.50 1 26.44
2022-01-17 2059 154999 159 73568279 465.50 479.00 464.00 478.00 8.50 1.81% 478.00 2 479.00 2 26.91
2022-01-18 2059 158043 162 75191939 476.00 480.50 470.50 474.00 4.00 -0.84% 473.50 6 475.50 1 26.69
2022-01-19 2059 184750 183 87771128 472.50 478.50 469.50 477.00 3.00 0.63% 475.00 1 477.50 1 26.86
2022-01-20 2059 94042 112 44123278 474.00 476.50 466.50 467.50 9.50 -1.99% 467.50 4 468.50 1 26.32
2022-01-21 2059 138888 151 64062089 464.50 469.50 456.50 456.50 11.00 -2.35% 456.00 3 456.50 2 25.70
2022-01-24 2059 254219 208 115152232 450.00 457.50 445.00 454.50 2.00 -0.44% 453.00 3 454.50 1 25.59
2022-01-25 2059 141375 147 63303485 455.00 455.00 444.00 444.00 10.50 -2.31% 444.00 1 448.50 12 25.00
2022-01-26 2059 246800 261 109564921 444.00 449.50 440.00 448.00 4.00 0.9% 445.00 1 448.00 4 25.23
2022-02-07 2059 222883 224 99572105 448.50 460.00 440.00 450.50 2.50 0.56% 449.50 3 450.50 1 25.37
2022-02-08 2059 317367 311 146532813 452.00 471.00 452.00 465.00 14.50 3.22% 464.50 1 466.00 5 26.18
2022-02-09 2059 223486 236 105986891 466.00 479.50 466.00 474.50 9.50 2.04% 473.50 1 474.50 1 26.72
2022-02-10 2059 202089 193 95496502 475.00 478.00 467.50 472.00 2.50 -0.53% 472.00 2 473.00 1 26.58
2022-02-11 2059 187077 184 88232902 475.00 475.00 466.50 473.00 1.00 0.21% 470.50 8 473.00 10 26.63
2022-02-14 2059 124854 125 57451789 471.00 471.00 456.00 457.50 15.50 -3.28% 457.00 1 458.00 2 25.76
2022-02-15 2059 162229 168 73772126 459.00 460.00 450.00 450.00 7.50 -1.64% 450.00 15 450.50 1 25.34
2022-02-16 2059 121339 128 54988523 456.50 460.00 450.00 450.00 0.00 0% 450.00 5 451.50 1 25.34
2022-02-17 2059 104177 112 47239695 446.50 457.00 446.50 451.50 1.50 0.33% 451.00 3 451.50 1 25.42
2022-02-18 2059 167442 152 74440180 450.00 450.00 441.00 445.00 6.50 -1.44% 445.00 6 446.50 11 25.06
2022-02-21 2059 142485 142 62756344 445.00 445.00 438.50 442.00 3.00 -0.67% 442.00 3 443.00 2 24.89
2022-02-22 2059 164057 200 71148364 442.00 444.50 429.00 431.00 11.00 -2.49% 431.00 5 432.00 1 24.27
2022-02-23 2059 133179 133 58335036 435.50 443.50 432.00 441.00 10.00 2.32% 440.00 1 441.00 1 24.83
2022-02-24 2059 354381 325 150793767 433.00 438.00 420.00 420.00 21.00 -4.76% 420.00 6 422.50 3 23.65
2022-02-25 2059 199997 197 85206009 425.00 431.50 419.50 428.00 8.00 1.9% 425.00 1 428.00 3 19.68
2022-03-01 2059 238217 241 104460966 430.00 448.00 430.00 441.00 13.00 3.04% 440.00 2 441.50 1 20.28
2022-03-02 2059 94209 103 41831614 443.00 446.50 441.00 445.00 4.00 0.91% 444.50 1 445.00 1 20.46
2022-03-03 2059 112000 102 50208500 449.00 452.50 443.00 446.00 1.00 0.22% 444.50 2 446.50 2 20.51
2022-03-07 2059 202257 235 85109158 435.50 435.50 414.00 415.50 25.50 -6.84% 415.50 1 417.00 2 19.10
2022-03-08 2059 130179 158 53278447 415.50 418.00 403.50 406.50 9.00 -2.17% 406.50 2 407.50 3 18.69
2022-03-09 2059 152414 162 63071745 410.00 418.50 409.50 412.50 6.00 1.48% 412.00 3 412.50 1 18.97
2022-03-10 2059 180507 172 76175750 420.00 426.00 419.00 423.00 10.50 2.55% 422.00 1 423.00 2 19.45
2022-03-11 2059 94000 93 39352500 423.00 426.50 415.00 420.50 2.50 -0.59% 417.00 1 420.50 1 19.33
2022-03-14 2059 114000 101 48059500 421.00 425.00 417.00 422.00 1.50 0.36% 421.50 1 422.00 1 19.40
2022-03-15 2059 121000 113 50833500 422.00 424.00 418.00 421.50 0.50 -0.12% 418.50 5 421.50 3 19.38
2022-03-16 2059 112000 110 47523500 422.00 427.50 420.00 427.50 6.00 1.42% 426.00 1 427.50 4 19.66
2022-03-17 2059 175000 164 74855500 432.00 435.00 423.00 428.50 1.00 0.23% 428.00 3 428.50 2 19.70
2022-03-18 2059 147000 127 61583500 429.00 429.00 414.00 414.00 14.50 -3.38% 413.50 3 414.00 11 19.03
2022-03-21 2059 107000 101 45497000 414.00 430.00 414.00 429.50 15.50 3.74% 429.50 1 430.00 3 19.75
2022-03-22 2059 87000 85 37302000 430.00 432.00 426.50 430.00 0.50 0.12% 430.00 2 431.00 8 19.77
2022-03-23 2059 139000 132 60237000 430.00 437.50 429.00 429.50 0.50 -0.12% 429.50 4 430.00 6 19.75
2022-03-24 2059 74000 72 31836000 429.00 435.00 426.50 427.00 2.50 -0.58% 427.00 6 428.50 1 19.63
2022-03-25 2059 127000 123 54509000 428.50 434.00 424.50 434.00 7.00 1.64% 433.00 1 434.00 2 19.95
2022-03-28 2059 192000 188 80758500 434.50 434.50 415.50 419.00 15.00 -3.46% 418.50 6 421.00 1 19.26
2022-03-29 2059 128743 136 54987534 419.50 434.00 419.50 425.50 6.50 1.55% 425.50 5 427.00 2 19.56
2022-03-30 2059 197000 182 85888500 430.00 439.50 430.00 439.50 14.00 3.29% 437.50 2 439.50 8 20.21
2022-03-31 2059 114000 108 50054000 439.50 442.50 435.50 437.00 2.50 -0.57% 437.00 16 438.00 1 20.09
2022-04-01 2059 148000 143 64753500 436.50 441.00 431.50 438.00 1.00 0.23% 437.50 2 440.00 1 20.14
2022-04-06 2059 154000 153 66964000 435.00 441.50 431.00 431.50 6.50 -1.48% 431.00 2 434.50 1 19.84
2022-04-07 2059 115116 140 49276068 428.00 434.50 421.50 425.00 6.50 -1.51% 424.00 2 426.00 1 19.54
2022-04-08 2059 252000 241 111413500 435.00 447.50 430.00 446.00 21.00 4.94% 445.50 3 446.50 2 20.51
2022-04-11 2059 294000 272 131545500 443.50 455.50 438.50 438.50 7.50 -1.68% 438.50 1 440.50 2 20.16
2022-04-12 2059 192000 184 83008500 436.50 441.00 428.50 430.00 8.50 -1.94% 429.50 1 430.00 1 19.77
2022-04-13 2059 126000 121 55237500 435.00 441.00 434.50 439.00 9.00 2.09% 438.50 1 439.00 1 20.18
2022-04-14 2059 120000 114 53154500 443.00 447.00 440.00 443.00 4.00 0.91% 442.00 1 444.50 1 20.37
2022-04-15 2059 190883 221 81971175 442.00 442.00 425.00 425.00 18.00 -4.06% 425.00 4 425.50 1 19.54
2022-04-18 2059 133000 129 56574000 425.50 431.50 420.50 427.50 2.50 0.59% 426.00 1 428.00 1 19.66
2022-04-19 2059 115118 110 49953448 434.00 437.00 430.00 433.50 6.00 1.4% 432.00 1 433.50 5 19.93
2022-04-20 2059 121000 105 52764500 438.00 441.00 433.50 433.50 0.00 0% 433.50 4 434.50 6 19.93
2022-04-21 2059 156521 147 67787080 435.00 442.00 426.00 426.00 7.50 -1.73% 426.00 6 427.00 1 19.59
2022-04-22 2059 271000 238 112074000 425.00 425.00 407.00 409.50 16.50 -3.87% 409.50 1 411.50 7 18.83
2022-04-25 2059 284000 254 110471000 392.00 403.00 381.50 385.00 24.50 -5.98% 384.50 1 385.00 3 17.70
2022-04-26 2059 444000 422 170226500 392.00 392.00 377.00 383.00 2.00 -0.52% 382.00 2 383.00 4 17.61
2022-04-27 2059 455550 427 170338187 379.00 379.00 371.50 377.50 5.50 -1.44% 377.00 2 377.50 3 17.36
2022-04-28 2059 216000 201 83183500 380.50 390.50 378.50 386.50 9.00 2.38% 386.00 4 387.00 3 17.77
2022-04-29 2059 170456 176 67349120 393.00 398.00 390.00 397.00 10.50 2.72% 396.00 2 397.00 5 18.25
2022-05-03 2059 71000 70 28254500 399.50 400.00 395.00 399.00 2.00 0.5% 398.00 2 399.00 2 18.34
2022-05-04 2059 100000 98 40661500 402.00 409.50 402.00 407.00 8.00 2.01% 407.00 1 408.50 3 18.71
2022-05-05 2059 133000 123 54512500 410.50 413.00 407.00 409.50 2.50 0.61% 409.00 1 410.00 11 18.83
2022-05-06 2059 91000 86 36560500 400.50 405.50 398.50 405.00 4.50 -1.1% 405.00 1 406.00 2 18.62
2022-05-09 2059 226723 257 93615493 412.00 417.50 407.50 415.00 10.00 2.47% 414.00 2 415.00 4 15.51
2022-05-10 2059 296945 296 120295119 408.00 410.00 398.50 410.00 5.00 -1.2% 409.50 1 410.00 1 15.33
2022-05-11 2059 166000 160 67763500 412.00 412.50 404.50 408.50 1.50 -0.37% 408.50 2 409.00 1 15.27
2022-05-12 2059 731000 590 311464000 415.50 432.00 415.50 425.00 16.50 4.04% 425.00 37 425.50 6 15.89
2022-05-13 2059 593000 513 261209000 431.00 451.00 428.00 440.00 15.00 3.53% 440.00 4 442.00 1 16.45
2022-05-16 2059 238000 213 105302000 445.00 449.00 436.50 437.50 2.50 -0.57% 437.50 8 438.50 2 16.36
2022-05-17 2059 217000 203 96836500 445.00 455.00 441.50 446.50 9.00 2.06% 446.00 1 447.00 5 16.69
2022-05-18 2059 239000 215 106539500 452.50 453.00 440.00 446.50 0.00 0% 446.00 1 446.50 9 16.69
2022-05-19 2059 195000 181 85715500 438.00 444.00 432.50 444.00 2.50 -0.56% 443.00 5 444.00 1 16.60
2022-05-20 2059 204000 183 89490500 444.00 444.00 435.00 438.00 6.00 -1.35% 438.00 1 439.00 1 16.37
2022-05-23 2059 180000 162 78520000 442.00 444.00 433.50 435.00 3.00 -0.68% 435.00 5 435.50 1 16.26
2022-05-24 2059 121097 145 52722034 443.00 443.00 430.50 430.50 4.50 -1.03% 430.00 2 430.50 3 16.09
2022-05-25 2059 195000 176 85086500 428.50 440.00 428.50 434.00 3.50 0.81% 434.00 4 438.00 2 16.22
2022-05-26 2059 71000 71 30826500 439.00 439.50 430.00 434.00 0.00 0% 433.50 2 434.50 1 16.22
2022-05-27 2059 129000 123 55665000 434.00 438.00 428.00 432.00 2.00 -0.46% 432.00 2 433.00 2 16.15
2022-05-30 2059 139000 133 61097000 439.00 443.50 434.50 441.00 9.00 2.08% 440.50 5 442.00 2 16.49
2022-05-31 2059 167000 154 74141000 441.00 448.50 440.00 448.00 7.00 1.59% 446.50 2 448.00 26 16.75
2022-06-01 2059 172000 145 76351500 450.00 450.00 440.50 448.00 0.00 0% 447.00 2 448.00 9 16.75
2022-06-02 2059 127000 109 56316500 446.00 447.00 440.50 445.50 2.50 -0.56% 445.50 2 446.00 1 16.65
2022-06-06 2059 176000 157 77885000 448.00 448.00 439.00 446.00 0.50 0.11% 445.50 3 446.00 4 16.67
2022-06-07 2059 229000 209 102476000 446.00 450.00 444.50 446.50 0.50 0.11% 446.50 1 448.00 1 16.69
2022-06-08 2059 332000 312 152977000 450.00 469.00 450.00 456.00 9.50 2.13% 455.50 2 456.00 1 17.05
2022-06-09 2059 149000 140 67763500 458.00 458.00 452.50 456.00 0.00 0% 456.00 15 458.00 2 17.05
2022-06-10 2059 207600 222 93368439 455.00 455.00 446.00 453.00 3.00 -0.66% 451.00 2 453.00 7 16.93
2022-06-13 2059 234000 210 102561000 441.00 443.00 432.00 442.00 11.00 -2.43% 440.00 1 443.00 3 16.52
2022-06-14 2059 203000 194 87714000 442.00 442.00 427.50 434.00 8.00 -1.81% 432.50 6 435.00 2 16.22
2022-06-15 2059 253000 250 110440500 436.00 445.00 427.50 441.00 7.00 1.61% 440.50 2 441.00 2 16.49
2022-06-16 2059 189000 171 81515000 444.00 444.00 420.00 420.00 21.00 -4.76% 420.00 13 422.50 1 15.70
2022-06-17 2059 144000 140 59822500 418.00 424.50 411.00 411.00 9.00 -2.14% 411.00 4 414.00 1 15.36
2022-06-20 2059 88509 109 36469450 415.00 415.50 409.00 411.50 0.50 0.12% 411.50 8 412.50 1 15.38
2022-06-21 2059 112000 108 46809500 412.50 422.50 411.50 420.00 8.50 2.07% 420.00 2 422.50 9 15.70
2022-06-22 2059 64000 64 26430500 419.50 420.00 405.50 410.00 10.00 -2.38% 410.00 2 411.00 2 15.33
2022-06-23 2059 141245 130 57568556 410.00 415.00 401.00 409.50 0.50 -0.12% 407.00 1 410.00 5 15.31
2022-06-24 2059 159000 148 65888500 412.00 420.50 407.00 409.50 0.00 0% 408.00 2 410.00 14 15.31
2022-06-27 2059 202000 141 84572000 414.00 423.50 413.50 418.50 9.00 2.2% 417.00 8 418.50 1 15.64
2022-06-28 2059 82000 76 33863000 416.50 418.50 410.00 413.00 5.50 -1.31% 411.50 2 414.00 1 15.44
2022-06-29 2059 68000 67 28043000 410.50 416.00 408.00 414.00 1.00 0.24% 413.00 1 415.00 1 15.48
2022-06-30 2059 80000 72 32597500 410.50 411.50 403.00 408.00 6.00 -1.45% 406.50 2 408.00 1 15.25
2022-07-01 2059 247050 308 97224645 407.00 409.50 387.00 388.50 19.50 -4.78% 388.00 2 388.50 2 14.52
2022-07-04 2059 107000 99 41692000 388.00 394.00 385.00 390.50 2.00 0.51% 389.00 5 390.50 2 14.60
2022-07-05 2059 108000 103 42863500 393.00 403.00 390.00 398.50 8.00 2.05% 398.50 1 400.50 2 14.90
2022-07-06 2059 113815 136 44765819 398.00 404.50 386.50 386.50 12.00 -3.01% 386.00 9 386.50 2 14.45
2022-07-07 2059 310000 290 127715000 402.00 425.00 400.00 418.00 31.50 8.15% 418.00 1 420.50 6 15.63
2022-07-08 2059 162000 151 67657500 418.00 425.00 408.50 412.50 5.50 -1.32% 411.50 1 412.50 2 15.42
2022-07-11 2059 90000 87 36804000 419.50 419.50 405.00 406.00 6.50 -1.58% 406.00 1 407.00 4 15.18
2022-07-12 2059 142000 132 56574500 404.00 404.00 394.00 398.00 8.00 -1.97% 398.00 1 398.50 5 14.88
2022-07-13 2059 110000 107 43932000 404.00 407.00 394.50 396.00 2.00 -0.5% 396.00 1 397.50 1 14.80
2022-07-14 2059 130288 153 51383537 392.50 399.50 390.00 399.50 3.50 0.88% 399.00 1 399.50 1 14.93
2022-07-15 2059 153000 139 61517000 400.00 405.00 399.00 403.50 4.00 1% 403.00 3 404.00 4 15.08
2022-07-18 2059 117000 106 47448000 400.50 409.00 399.50 408.50 5.00 1.24% 407.00 2 408.50 6 15.27
2022-07-19 2059 79000 73 31997000 408.50 411.00 402.00 405.00 3.50 -0.86% 404.00 2 405.50 5 15.14
2022-07-20 2059 278000 248 115300000 406.50 420.50 406.50 415.50 10.50 2.59% 415.50 1 417.00 1 15.53
2022-07-21 2059 216000 203 90942000 416.50 425.00 415.00 423.00 7.50 1.81% 422.00 1 423.00 1 15.81
2022-07-22 2059 244331 275 104588243 423.00 434.00 420.50 434.00 11.00 2.6% 433.00 1 434.00 5 16.22
2022-07-25 2059 159000 122 68486000 433.00 433.50 426.00 430.50 3.50 -0.81% 430.00 4 431.50 2 16.09
2022-07-26 2059 281000 258 122620000 433.00 440.00 429.00 438.50 8.00 1.86% 437.00 1 438.50 6 16.39
2022-07-27 2059 583000 506 259192000 438.50 453.00 435.00 445.00 6.50 1.48% 444.50 1 446.00 5 16.64
2022-07-28 2059 574000 455 262868500 452.00 462.00 451.50 458.00 13.00 2.92% 457.50 1 458.50 5 17.12
2022-07-29 2059 320000 276 143701500 456.50 461.00 441.00 455.00 3.00 -0.66% 453.00 1 455.00 3 17.01
2022-08-01 2059 191000 172 85822000 455.00 455.50 444.50 452.00 3.00 -0.66% 450.00 31 453.00 2 16.90
2022-08-02 2059 333000 305 151647500 448.50 460.50 443.00 457.00 5.00 1.11% 455.00 3 457.00 2 17.08
2022-08-03 2059 242000 208 108773000 460.50 460.50 445.00 445.00 12.00 -2.63% 445.00 7 446.00 1 16.64
2022-08-04 2059 216000 196 96500500 450.00 450.50 442.50 449.50 4.50 1.01% 446.50 1 449.50 4 16.80
2022-08-05 2059 199991 213 90168975 447.00 455.00 446.50 453.00 3.50 0.78% 450.50 1 453.00 2 16.93
2022-08-08 2059 667000 568 310622500 463.00 471.00 459.00 469.00 16.00 3.53% 468.00 4 469.50 18 14.13
2022-08-09 2059 1225000 1053 594688000 469.00 494.50 468.50 494.50 25.50 5.44% 494.00 2 494.50 5 14.90
2022-08-10 2059 733720 1077 349953367 490.00 490.50 469.00 473.50 21.00 -4.25% 473.50 3 474.00 1 14.27
2022-08-11 2059 511000 444 241949000 482.00 484.50 467.00 473.50 0.00 0% 473.50 5 474.00 1 14.27
2022-08-12 2059 300000 279 141813000 473.50 478.00 465.50 474.00 0.50 0.11% 472.50 2 474.00 2 14.28
2022-08-15 2059 439000 373 206372500 474.00 477.00 464.50 470.00 4.00 -0.84% 469.50 2 470.00 11 14.16
2022-08-16 2059 378000 322 179178000 467.50 476.50 467.50 476.50 6.50 1.38% 474.00 2 476.50 3 14.36
2022-08-17 2059 411000 373 195633000 477.00 484.00 469.00 470.00 6.50 -1.36% 470.00 3 471.00 1 14.16
2022-08-18 2059 320000 275 151127500 472.50 478.00 466.50 470.00 0.00 0% 469.50 2 470.00 2 14.16
2022-08-19 2059 339000 292 158838500 470.00 474.00 463.00 469.00 1.00 -0.21% 468.00 1 469.00 5 14.13
2022-08-22 2059 297313 353 137651726 469.00 469.00 459.50 459.50 9.50 -2.03% 459.00 5 460.50 1 13.84
2022-08-23 2059 130000 125 59446500 451.50 463.00 451.50 457.00 2.50 -0.54% 456.50 2 460.50 1 13.77
2022-08-24 2059 359000 295 162450000 462.50 462.50 448.50 451.50 5.50 -1.2% 451.00 1 451.50 1 13.60
2022-08-25 2059 304000 261 139318500 455.00 462.00 453.00 460.00 8.50 1.88% 458.00 3 460.00 32 13.86
2022-08-26 2059 325000 296 150732000 466.00 468.00 456.50 463.50 3.50 0.76% 462.00 3 464.50 2 13.96
2022-08-29 2059 327000 298 149274500 451.50 464.00 447.00 463.00 0.50 -0.11% 462.00 1 463.50 1 13.95
2022-08-30 2059 257000 242 117328500 453.50 461.00 453.00 454.00 0.00 -1.94% 453.50 1 454.00 1 13.68
2022-08-31 2059 281000 248 126865000 454.00 457.00 446.00 457.00 3.00 0.66% 455.00 2 457.00 1 13.77
2022-09-01 2059 254068 279 114658536 453.00 457.50 446.00 448.00 9.00 -1.97% 448.00 3 449.00 2 13.50
2022-09-02 2059 342000 303 154498000 448.50 463.50 446.00 446.00 2.00 -0.45% 446.00 1 447.00 1 13.44
2022-09-05 2059 152000 143 67690000 445.50 448.00 442.00 445.50 0.50 -0.11% 445.50 13 446.50 1 13.42
2022-09-06 2059 159000 155 70698000 447.00 449.00 442.50 443.00 2.50 -0.56% 442.00 1 443.50 1 13.35
2022-09-07 2059 168000 144 74185500 445.50 447.50 437.50 442.00 1.00 -0.23% 441.00 14 442.50 1 13.32
2022-09-08 2059 153000 152 68262000 444.00 450.00 441.00 450.00 8.00 1.81% 448.00 1 450.00 106 13.56
2022-09-12 2059 135000 124 60617500 451.50 456.00 445.50 446.00 4.00 -0.89% 445.50 3 447.00 3 13.44
2022-09-13 2059 143000 136 64168000 447.50 451.00 444.50 449.50 3.50 0.78% 447.50 4 450.00 34 13.54
2022-09-14 2059 73000 69 32468000 441.00 447.50 441.00 446.50 3.00 -0.67% 446.00 1 447.00 3 13.45
2022-09-15 2059 668000 533 307825000 445.00 466.50 444.50 464.00 17.50 3.92% 463.00 2 464.00 4 13.98
2022-09-16 2059 597000 543 279340500 466.50 473.50 459.00 470.00 6.00 1.29% 468.50 8 470.00 75 14.16
2022-09-19 2059 238663 735 109999175 471.50 472.50 456.00 456.00 14.00 -2.98% 455.50 2 456.00 1 13.74
2022-09-20 2059 196000 187 88848500 462.00 462.00 449.50 452.00 4.00 -0.88% 451.50 4 453.50 2 13.62
2022-09-21 2059 322000 287 146393000 452.00 459.00 450.50 455.00 3.00 0.66% 453.50 5 455.00 3 13.71
2022-09-22 2059 269000 249 122526500 455.00 462.00 447.00 458.50 3.50 0.77% 458.00 4 459.00 4 13.81
2022-09-23 2059 470000 429 219213000 460.50 475.50 456.00 460.00 1.50 0.33% 459.50 1 460.00 33 13.86
2022-09-26 2059 547000 493 250242500 463.50 463.50 448.00 456.00 4.00 -0.87% 455.00 1 458.50 1 13.74
2022-09-27 2059 629000 576 294045000 463.50 473.00 460.00 467.50 11.50 2.52% 467.00 2 468.00 2 14.09
2022-09-28 2059 389000 374 179240000 472.00 472.00 452.00 454.50 13.00 -2.78% 454.50 2 455.50 1 13.69
2022-09-29 2059 453000 421 209355000 462.50 468.00 455.00 459.50 5.00 1.1% 459.00 2 462.50 1 13.84
2022-09-30 2059 440000 423 203156000 456.00 473.00 448.00 473.00 13.50 2.94% 473.00 1 473.50 3 14.25
2022-10-03 2059 593087 694 279631889 470.00 475.50 465.50 466.50 6.50 -1.37% 466.00 1 467.00 4 14.06
2022-10-04 2059 1491539 2370 720188597 483.00 494.00 472.50 482.50 16.00 3.43% 482.50 1 483.00 5 14.54
2022-10-05 2059 734000 634 350210500 486.00 486.00 472.00 472.00 10.50 -2.18% 471.50 8 474.00 7 14.22
2022-10-06 2059 381000 354 179939000 480.00 483.00 465.50 469.00 3.00 -0.64% 468.50 2 469.00 32 14.13
2022-10-07 2059 654000 528 305676500 467.00 474.00 461.50 471.50 2.50 0.53% 471.50 3 472.00 5 14.21
2022-10-11 2059 864000 781 381431500 457.00 457.00 432.00 438.00 33.50 -7.1% 437.00 4 438.00 4 13.20
2022-10-12 2059 716000 613 305647500 440.50 442.50 421.00 423.50 14.50 -3.31% 423.50 1 424.00 3 12.76
2022-10-13 2059 766789 998 317369402 423.50 426.00 408.00 411.00 12.50 -2.95% 410.00 2 411.00 2 12.38
2022-10-14 2059 982000 861 421578000 423.50 440.00 415.00 431.50 20.50 4.99% 429.50 6 431.50 1 13.00
2022-10-17 2059 209000 177 88835000 425.00 431.50 421.50 430.50 1.00 -0.23% 430.50 1 431.00 1 12.97
2022-10-18 2059 281000 229 121538500 436.00 438.50 429.50 433.00 2.50 0.58% 433.00 1 434.50 1 13.05
2022-10-19 2059 321000 292 139492500 436.50 440.00 431.50 433.00 0.00 0% 431.00 15 433.00 4 13.05
2022-10-20 2059 345919 861 145700971 433.00 433.00 417.00 420.00 13.00 -3% 419.50 6 420.00 61 12.65
2022-10-21 2059 439000 372 179722000 422.00 422.50 404.00 404.00 16.00 -3.81% 403.50 5 404.50 1 12.17
2022-10-24 2059 184000 151 75438500 410.50 415.50 407.00 408.50 4.50 1.11% 407.00 4 408.50 1 12.31
2022-10-25 2059 207000 183 84093500 409.00 411.00 400.50 407.00 1.50 -0.37% 407.00 1 408.50 1 12.26
2022-10-26 2059 338000 297 137180000 408.50 411.00 399.00 410.00 3.00 0.74% 406.50 1 410.50 1 12.35
2022-10-27 2059 327000 305 136416000 413.00 420.00 411.00 420.00 10.00 2.44% 418.00 1 420.00 22 12.65
2022-10-28 2059 114320 134 47545013 419.00 419.00 412.00 416.50 3.50 -0.83% 413.50 2 417.00 9 12.55
2022-10-31 2059 165000 155 69085500 417.50 421.50 415.00 419.00 2.50 0.6% 417.50 1 419.50 3 12.62
2022-11-01 2059 178000 158 74603000 419.00 423.50 416.00 419.00 0.00 0% 418.00 3 419.00 3 12.62
2022-11-02 2059 856000 711 359520000 419.00 428.00 411.00 418.50 0.50 -0.12% 418.00 3 418.50 1 12.61
2022-11-03 2059 483000 420 206040000 415.00 434.50 414.00 432.00 13.50 3.23% 432.00 1 432.50 6 13.02
2022-11-04 2059 292000 254 126909000 432.00 438.00 429.50 437.50 5.50 1.27% 437.00 6 437.50 10 13.18
2022-11-07 2059 869000 810 371905500 445.00 445.00 417.00 430.00 7.50 -1.71% 430.00 9 431.00 1 10.21
2022-11-08 2059 549000 466 242156500 429.00 447.00 429.00 441.00 11.00 2.56% 440.50 1 441.00 2 10.47
2022-11-09 2059 319000 277 141516000 446.00 449.50 439.50 440.00 1.00 -0.23% 440.00 3 441.50 4 10.44
2022-11-10 2059 306242 354 134941794 440.00 445.00 438.00 440.00 0.00 0% 439.50 5 440.00 34 10.44
2022-11-11 2059 647000 570 283900500 453.50 457.50 431.00 432.00 8.00 -1.82% 432.00 5 434.00 1 10.25
2022-11-14 2059 983000 878 412424000 434.00 436.00 412.50 419.00 13.00 -3.01% 418.50 7 419.00 2 9.95
2022-11-15 2059 1104000 988 450658000 418.50 419.50 403.00 406.50 12.50 -2.98% 406.50 10 407.00 1 9.65
2022-11-16 2059 612000 545 248685000 408.00 412.00 403.00 404.50 2.00 -0.49% 404.50 14 405.00 1 9.60
2022-11-17 2059 798000 723 324777500 405.00 414.50 399.00 412.00 7.50 1.85% 412.00 3 413.00 1 9.78
2022-11-18 2059 490000 447 199337000 412.50 412.50 402.50 405.50 6.50 -1.58% 405.00 21 405.50 1 9.62
2022-11-21 2059 219000 192 88478500 407.00 407.00 402.00 402.00 3.50 -0.86% 402.00 11 403.50 1 9.54
2022-11-22 2059 302000 275 120887000 402.00 403.00 399.00 400.00 2.00 -0.5% 400.00 12 400.50 2 9.49
2022-11-23 2059 416000 356 167720000 402.50 407.50 400.00 402.00 2.00 0.5% 401.50 9 402.00 2 9.54
2022-11-24 2059 451000 416 184909500 403.50 414.00 403.50 412.00 10.00 2.49% 412.00 5 413.00 3 9.78
2022-11-25 2059 460000 435 189789000 415.00 416.00 408.00 413.50 1.50 0.36% 413.50 12 414.00 11 9.81
2022-11-28 2059 236000 219 97090000 411.00 414.00 408.50 410.50 3.00 -0.73% 410.50 2 411.00 2 9.74
2022-11-29 2059 136103 187 55847607 414.00 414.00 409.00 409.50 1.00 -0.24% 409.50 1 410.00 1 9.72
2022-11-30 2059 258000 214 106062000 409.50 413.00 409.00 412.50 3.00 0.73% 410.00 6 412.50 15 9.79
2022-12-01 2059 539000 477 226016500 416.00 422.50 412.50 421.50 9.00 2.18% 421.50 3 422.00 8 10.00
2022-12-02 2059 472000 431 199304000 424.00 427.50 418.50 421.00 0.50 -0.12% 420.50 2 421.00 2 9.99
2022-12-05 2059 521000 441 215573000 419.00 421.00 411.00 411.50 9.50 -2.26% 411.50 5 412.00 1 9.77
2022-12-06 2059 332000 307 135631500 412.50 413.00 406.50 407.00 4.50 -1.09% 407.00 2 408.00 4 9.66
2022-12-07 2059 630000 568 251886000 407.00 407.00 395.00 398.50 8.50 -2.09% 398.00 5 398.50 1 9.46
2022-12-08 2059 333000 304 131649500 395.00 399.00 391.00 397.00 1.50 -0.38% 396.50 1 397.00 2 9.42
2022-12-09 2059 201000 192 80531000 399.00 402.00 398.00 400.00 3.00 0.76% 400.00 4 401.00 1 9.49
2022-12-12 2059 215000 211 86292500 402.00 406.00 396.50 402.50 2.50 0.63% 402.50 1 404.00 1 9.55
2022-12-13 2059 109080 97 42953420 401.50 401.50 391.00 394.50 3.50 -1.99% 393.00 1 395.00 2 29.44
2022-12-14 2059 232000 218 93813000 405.00 408.00 402.00 403.00 0.50 2.15% 403.00 10 404.50 1 9.57
2022-12-15 2059 193000 180 77295500 404.00 404.00 399.00 399.50 3.50 -0.87% 399.50 13 401.50 4 9.48
2022-12-16 2059 196000 164 77973000 398.00 402.00 395.50 398.00 1.50 -0.38% 398.00 1 399.50 1 9.45
2022-12-18 2059 158043 162 75191939 476.00 480.50 470.50 474.00 4.00 19.1% 473.50 6 475.50 1 26.69
2022-12-19 2059 158000 145 62932500 398.00 402.00 396.00 396.50 1.50 -16.35% 396.50 2 397.50 2 9.41
2022-12-20 2059 379000 345 148806500 396.50 400.00 386.00 386.00 10.50 -2.65% 386.00 5 388.50 2 9.16
2022-12-21 2059 189000 166 73324500 390.00 393.00 385.50 388.50 2.50 0.65% 388.00 1 389.00 4 9.22
2022-12-22 2059 218000 202 86156500 391.50 399.00 389.00 397.50 9.00 2.32% 397.50 1 398.00 2 9.44
2022-12-23 2059 104000 100 41111000 397.00 398.00 392.00 395.00 2.50 -0.63% 395.00 18 396.50 1 9.38
2022-12-26 2059 46000 45 18173500 398.00 399.00 392.50 392.50 2.50 -0.63% 392.50 4 393.00 3 9.32
2022-12-27 2059 79000 77 31212000 395.00 397.00 393.00 394.00 1.50 0.38% 393.50 2 395.50 7 9.35
2022-12-28 2059 227000 212 87983000 393.00 395.50 385.50 386.50 7.50 -1.9% 386.50 5 388.00 5 9.17
2022-12-29 2059 145000 136 55618500 382.00 386.00 381.00 385.50 1.00 -0.26% 385.00 2 386.00 10 9.15
2022-12-30 2059 104000 91 40104000 390.00 390.00 384.00 384.00 1.50 -0.39% 384.00 14 384.50 1 9.11