鴻海(2317)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　　103.00
0
0%		103.50
0.5
0.49%		109.00
5.5
5.31%		107.00
-2
-1.83%		106.50
-0.5
-0.47%		 　104.50
-2
-1.88%		104.50
0
0%		104.50
0
0%		105.50
1
0.96%		103.50
-2
-1.9%		 　103.50
0
0%		103.50
0
0%		103.50
0
0%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		 　103.00
1
0.98%		103.00
0
0%		102.00
-1
-0.97%		 103.88
2 月　　　　　　103.00
1
0.98%		105.50
2.5
2.43%		106.50
1
0.95%		106.50
0
0%		106.00
-0.5
-0.47%		 　104.00
-2
-1.89%		104.00
0
0%		105.50
1.5
1.44%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		 　106.00
0.5
0.47%		104.50
-1.5
-1.42%		105.00
0.5
0.48%		102.50
-2.5
-2.38%		103.00
0.5
0.49%		 104.8
3 月104.50
1.5
1.46%		104.50
0
0%		104.50
0
0%		 　　102.50
-2
-1.91%		101.50
-1
-0.98%		101.50
0
0%		103.00
1.5
1.48%		103.50
0.5
0.49%		 　102.50
-1
-0.97%		101.00
-1.5
-1.46%		101.50
0.5
0.5%		104.00
2.5
2.46%		106.00
2
1.92%		 　104.50
-1.5
-1.42%		104.00
-0.5
-0.48%		105.50
1.5
1.44%		106.50
1
0.95%		106.00
-0.5
-0.47%		 　106.00
0
0%		105.50
-0.5
-0.47%		105.50
0
0%		106.00
0.5
0.47%		104.06
4 月104.50
-1.5
-1.42%		 　　　105.00
0.5
0.48%		103.00
-2
-1.9%		103.00
0
0%		 　102.00
-1
-0.97%		102.00
0
0%		104.00
2
1.96%		104.00
0
0%		103.00
-1
-0.96%		 　102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		103.00
1
0.98%		103.00
0
0%		103.50
0.5
0.49%		 　100.50
-3
-2.9%		101.00
0.5
0.5%		100.00
-1
-0.99%		101.50
1.5
1.5%		102.00
0.5
0.49%		 102.58
5 月　　102.50
0.5
0.49%		104.00
1.5
1.46%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 　104.00
0
0%		104.00
0
0%		103.00
-1
-0.96%		102.00
-1
-0.97%		104.00
2
1.96%		 　104.50
0.5
0.48%		105.00
0.5
0.48%		107.00
2
1.9%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　108.00
1
0.93%		108.00
0
0%		109.50
1.5
1.39%		109.00
-0.5
-0.46%		110.00
1
0.92%		 　110.50
0.5
0.45%		113.00
2.5
2.26%		106.32
6 月114.50
1.5
1.33%		114.00
-0.5
-0.44%		 　　115.50
1.5
1.32%		113.50
-2
-1.73%		114.00
0.5
0.44%		115.50
1.5
1.32%		114.00
-1.5
-1.3%		 　111.50
-2.5
-2.19%		111.50
0
0%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		109.50
-2
-1.79%		 　109.00
-0.5
-0.46%		112.00
3
2.75%		109.50
-2.5
-2.23%		108.00
-1.5
-1.37%		110.00
2
1.85%		 　111.00
1
0.91%		112.00
1
0.9%		111.00
-1
-0.89%		109.00
-2
-1.8%		 111.6
7 月106.00
-3
-2.75%		 　100.00
-6
-5.66%		102.50
2.5
2.5%		100.50
-2
-1.95%		103.50
3
2.99%		102.00
-1.5
-1.45%		 　101.00
-1
-0.98%		100.50
-0.5
-0.5%		102.50
2
1.99%		105.00
2.5
2.44%		105.00
0
0%		 　105.00
0
0%		104.00
-1
-0.95%		103.50
-0.5
-0.48%		105.50
2
1.93%		106.00
0.5
0.47%		 　107.50
1.5
1.42%		108.00
0.5
0.47%		108.00
0
0%		108.50
0.5
0.46%		109.00
0.5
0.46%		 104.63
8 月109.00
0
0%		108.00
-1
-0.92%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		108.00
0
0%		 　108.00
0
0%		109.00
1
0.93%		110.00
1
0.92%		113.00
3
2.73%		112.50
-0.5
-0.44%		 　112.00
-0.5
-0.44%		111.00
-1
-0.89%		112.50
1.5
1.35%		112.00
-0.5
-0.44%		111.00
-1
-0.89%		 　111.00
0
0%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		109.50
0
0%		110.50
1
0.91%		 　108.00
-2.5
-2.26%		108.50
0.5
0.46%		109.00
0.5
0.46%		109.91
9 月107.50
-1.5
-1.38%		107.50
0
0%		 　108.00
0.5
0.47%		108.50
0.5
0.46%		106.00
-2.5
-2.3%		107.00
1
0.94%		 　　108.50
1.5
1.4%		110.00
1.5
1.38%		107.50
-2.5
-2.27%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		 　107.00
-0.5
-0.47%		108.50
1.5
1.4%		107.00
-1.5
-1.38%		107.00
0
0%		106.50
-0.5
-0.47%		 　104.00
-2.5
-2.35%		103.50
-0.5
-0.48%		100.50
-3
-2.9%		101.50
1
1%		102.00
0.5
0.49%		 106.23
10 月　　101.00
-1
-0.98%		102.50
1.5
1.49%		107.00
4.5
4.39%		107.50
0.5
0.47%		107.50
0
0%		 　　104.00
-3.5
-3.26%		103.00
-1
-0.96%		103.50
0.5
0.49%		105.00
1.5
1.45%		 　105.00
0
0%		103.50
-1.5
-1.43%		103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		103.50
1
0.98%		 　103.00
-0.5
-0.48%		103.50
0.5
0.49%		104.00
0.5
0.48%		104.00
0
0%		104.00
0
0%		 102.50
-1.5
-1.44%		103.86
11 月101.50
-1
-0.98%		102.00
0.5
0.49%		101.00
-1
-0.98%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		100.00
0
0%		102.50
2.5
2.5%		100.50
-2
-1.95%		100.00
-0.5
-0.5%		 　101.50
1.5
1.5%		101.50
0
0%		101.50
0
0%		101.50
0
0%		100.50
-1
-0.99%		 　100.00
-0.5
-0.5%		100.50
0.5
0.5%		100.50
0
0%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		 　100.00
-0.5
-0.5%		100.00
0
0%		100.50
0.5
0.5%		 100.81
12 月103.00
2.5
2.49%		105.50
2.5
2.43%		 　105.50
0
0%		103.00
-2.5
-2.37%		102.00
-1
-0.97%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　102.00
0
0%		93.60
-8.4
-8.24%		102.50
8.9
9.51%		101.50
-1
-0.98%		100.50
-1
-0.99%		 103.50
3
2.99%		101.50
-2
-1.93%		100.00
-1.5
-1.48%		100.00
0
0%		101.00
1
1%		101.00
0
0%		 　101.00
0
0%		100.50
-0.5
-0.5%		100.50
0
0%		99.70
-0.8
-0.8%		99.90
0.2
0.2%		　101.6

說明:最高漲幅:9.51%最低跌幅:-8.24% 最高價:115.50最低價:93.60平均價:105.02,灰色底表示週末,漲125天(161.1)元,跌125天(-173.7)元,平盤60天
10%=1,5%=1,4%=1,3%=7,2%=17,1%=55,0%=103,-0%=1,-1%=2,-2%=7,-3%=26,-4%=34,-5%=55,

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 2317 22163293 14002 2147483647 104.50 105.00 103.00 103.00 1.00 0% 103.00 7181 103.50 942 10.14
2022-01-04 2317 18460781 11989 1912476375 104.00 104.00 103.00 103.50 0.50 0.49% 103.50 871 104.00 1904 10.19
2022-01-05 2317 142927366 65457 2147483647 104.00 111.00 103.50 109.00 5.50 5.31% 108.50 872 109.00 3569 10.73
2022-01-06 2317 49399140 26343 2147483647 108.00 108.50 106.00 107.00 2.00 -1.83% 106.50 2422 107.00 159 10.53
2022-01-07 2317 39268835 15864 2147483647 108.00 108.50 106.00 106.50 0.50 -0.47% 106.00 5465 106.50 145 10.48
2022-01-10 2317 34836774 20396 2147483647 106.00 106.50 104.00 104.50 2.00 -1.88% 104.50 294 105.00 1571 10.29
2022-01-11 2317 26266891 13414 2147483647 104.50 105.00 104.00 104.50 0.00 0% 104.00 2560 104.50 958 10.29
2022-01-12 2317 18941505 10532 1977481666 105.00 105.50 104.00 104.50 0.00 0% 104.00 1546 104.50 1585 10.29
2022-01-13 2317 19714232 10057 2073574056 105.00 105.50 104.50 105.50 1.00 0.96% 105.50 183 106.00 3623 10.38
2022-01-14 2317 39061978 25878 2147483647 105.00 105.50 103.00 103.50 2.00 -1.9% 103.00 11510 103.50 522 10.19
2022-01-17 2317 16235777 8944 1683743255 103.50 104.50 103.50 103.50 0.00 0% 103.50 2799 104.00 1083 10.19
2022-01-18 2317 14894743 9070 1548782389 104.50 104.50 103.50 103.50 0.00 0% 103.50 4423 104.00 298 10.19
2022-01-19 2317 24064174 12635 2147483647 103.50 104.50 103.00 103.50 0.00 0% 103.50 348 104.00 1446 10.19
2022-01-20 2317 29541931 13904 2147483647 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 10517 103.50 719 10.14
2022-01-21 2317 34317926 22344 2147483647 102.50 103.00 102.00 102.00 1.00 -0.97% 102.00 8425 102.50 2632 10.04
2022-01-24 2317 42011474 18368 2147483647 103.00 104.50 102.50 103.00 1.00 0.98% 103.00 1049 103.50 340 10.14
2022-01-25 2317 29251026 16508 2147483647 103.00 103.50 102.00 103.00 0.00 0% 102.50 2191 103.00 673 10.14
2022-01-26 2317 33435293 20822 2147483647 103.00 103.50 102.00 102.00 1.00 -0.97% 102.00 5064 102.50 1828 10.04
2022-02-07 2317 34222573 14794 2147483647 102.50 104.50 102.50 103.00 1.00 0.98% 103.00 2540 103.50 599 10.14
2022-02-08 2317 43806303 18295 2147483647 104.00 106.00 103.00 105.50 2.50 2.43% 105.50 248 106.00 5569 10.38
2022-02-09 2317 23653775 12452 2147483647 106.00 106.50 105.50 106.50 1.00 0.95% 106.00 316 106.50 3840 10.48
2022-02-10 2317 20202759 10184 2145700069 106.50 107.00 105.50 106.50 0.00 0% 106.50 701 107.00 5292 10.48
2022-02-11 2317 16707627 9086 1760438097 105.50 106.00 104.50 106.00 0.50 -0.47% 105.50 328 106.00 2368 10.43
2022-02-14 2317 22517058 12120 2147483647 105.00 105.00 103.50 104.00 2.00 -1.89% 104.00 234 104.50 1132 10.24
2022-02-15 2317 13542993 7665 1413403014 104.00 105.00 104.00 104.00 0.00 0% 104.00 549 104.50 1274 10.24
2022-02-16 2317 13503882 7625 1421385079 105.00 106.00 104.50 105.50 1.50 1.44% 105.00 1078 105.50 1394 10.38
2022-02-17 2317 25548971 10473 2147483647 106.00 106.50 105.00 106.00 0.50 0.47% 105.50 130 106.00 3946 10.43
2022-02-18 2317 11375198 6534 1199705108 105.00 106.00 105.00 105.50 0.50 -0.47% 105.50 258 106.00 3005 10.38
2022-02-21 2317 23535017 9971 2147483647 105.00 107.00 104.50 106.00 0.50 0.47% 106.00 791 106.50 2498 10.43
2022-02-22 2317 26135723 13000 2147483647 105.00 105.50 104.00 104.50 1.50 -1.42% 104.50 711 105.00 2637 10.29
2022-02-23 2317 14607481 6820 1532153333 104.50 105.50 104.50 105.00 0.50 0.48% 105.00 134 105.50 2603 10.33
2022-02-24 2317 47746141 25803 2147483647 104.00 104.50 102.50 102.50 2.50 -2.38% 102.50 7605 103.00 190 10.09
2022-02-25 2317 29911231 12863 2147483647 103.00 103.50 102.50 103.00 0.50 0.49% 103.00 2458 103.50 2044 10.14
2022-03-01 2317 28948685 10191 2147483647 104.00 105.50 103.50 104.50 1.50 1.46% 104.00 3857 104.50 134 10.29
2022-03-02 2317 13856628 7727 1447933122 104.00 105.00 104.00 104.50 0.00 0% 104.50 1768 105.00 1523 10.29
2022-03-03 2317 13724000 5555 1438816000 105.00 105.50 104.50 104.50 0.00 0% 104.50 1965 105.00 2249 10.29
2022-03-07 2317 45910892 22699 2147483647 104.00 104.00 102.50 102.50 2.50 -1.91% 102.50 3212 103.00 1542 10.09
2022-03-08 2317 61133394 38356 2147483647 101.50 102.50 100.00 101.50 1.00 -0.98% 101.50 89 102.00 1900 9.99
2022-03-09 2317 29548450 17043 2147483647 102.00 102.50 101.50 101.50 0.00 0% 101.50 3250 102.00 496 9.99
2022-03-10 2317 25094154 12406 2147483647 103.00 104.00 102.50 103.00 1.50 1.48% 102.50 2914 103.00 231 10.14
2022-03-11 2317 23563000 7732 2147483647 103.00 104.00 102.50 103.50 0.50 0.49% 103.00 758 103.50 1094 10.19
2022-03-14 2317 25747000 8191 2147483647 103.00 104.00 102.50 102.50 1.00 -0.97% 102.50 1917 103.00 488 10.09
2022-03-15 2317 31000000 11512 2147483647 102.00 103.00 101.00 101.00 1.50 -1.46% 101.00 4885 101.50 1890 9.94
2022-03-16 2317 35819000 15711 2147483647 101.50 102.50 100.00 101.50 0.50 0.5% 101.00 1463 101.50 34 9.99
2022-03-17 2317 43396000 13998 2147483647 103.50 104.50 103.00 104.00 2.50 2.46% 104.00 611 104.50 4499 10.24
2022-03-18 2317 81778000 16693 2147483647 105.00 106.00 103.50 106.00 2.00 1.92% 105.50 867 106.00 5735 10.43
2022-03-21 2317 21011000 8834 2147483647 106.00 106.50 104.50 104.50 1.50 -1.42% 104.50 487 105.00 781 10.29
2022-03-22 2317 20984000 6894 2147483647 104.00 104.50 103.50 104.00 0.50 -0.48% 104.00 272 104.50 669 10.24
2022-03-23 2317 19211000 7730 2014900000 104.50 105.50 104.00 105.50 1.50 1.44% 105.00 946 105.50 2348 10.38
2022-03-24 2317 49972000 21028 2147483647 105.00 108.00 104.50 106.50 1.00 0.95% 106.50 316 107.00 3990 10.48
2022-03-25 2317 20497000 7949 2147483647 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 1788 106.50 200 10.55
2022-03-28 2317 19753000 7236 2086263500 105.50 106.50 104.50 106.00 0.00 0% 106.00 361 106.50 3027 10.55
2022-03-29 2317 15240000 6973 1604975000 106.00 106.50 104.50 105.50 0.50 -0.47% 105.00 418 105.50 2429 10.50
2022-03-30 2317 19878000 7891 2097363500 106.00 106.00 105.00 105.50 0.00 0% 105.00 2781 105.50 172 10.50
2022-03-31 2317 19876000 6075 2107663000 106.00 106.50 105.50 106.00 0.50 0.47% 105.50 2690 106.00 1238 10.55
2022-04-01 2317 23231000 9029 2147483647 105.00 105.50 104.50 104.50 1.50 -1.42% 104.50 3651 105.00 1209 10.40
2022-04-06 2317 31137000 11459 2147483647 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 1490 105.00 508 10.45
2022-04-07 2317 34805211 23909 2147483647 104.50 105.00 103.00 103.00 2.00 -1.9% 103.00 1248 103.50 1420 10.25
2022-04-08 2317 24749000 10381 2147483647 103.00 103.50 102.50 103.00 0.00 0% 102.50 5723 103.00 199 10.25
2022-04-11 2317 28762000 12145 2147483647 103.00 103.50 101.50 102.00 1.00 -0.97% 101.50 5861 102.00 38 10.15
2022-04-12 2317 17613000 6546 1804005500 102.00 103.00 101.50 102.00 0.00 0% 102.00 4542 102.50 157 10.15
2022-04-13 2317 15784000 6266 1636601500 103.00 104.50 102.50 104.00 2.00 1.96% 104.00 450 104.50 4628 10.35
2022-04-14 2317 8864000 3806 923043000 104.00 104.50 103.50 104.00 0.00 0% 104.00 1488 104.50 3196 10.35
2022-04-15 2317 11608000 5077 1199708500 103.50 104.00 103.00 103.00 1.00 -0.96% 103.00 2026 103.50 937 10.25
2022-04-18 2317 11312000 4893 1159643500 102.00 103.00 102.00 102.50 0.50 -0.49% 102.00 5398 102.50 155 10.20
2022-04-19 2317 17733292 9035 1817596133 103.00 103.50 102.00 102.00 0.50 -0.49% 102.00 4198 102.50 34 10.15
2022-04-20 2317 19427000 7133 1991579000 102.50 103.00 102.00 103.00 1.00 0.98% 102.50 1339 103.00 1018 10.25
2022-04-21 2317 18417433 7548 1903089354 103.50 104.00 103.00 103.00 0.00 0% 103.00 484 103.50 1074 10.25
2022-04-22 2317 16531000 5860 1701865500 102.50 103.50 102.00 103.50 0.50 0.49% 103.00 1905 103.50 710 10.30
2022-04-25 2317 40434000 19065 2147483647 102.50 102.50 100.50 100.50 3.00 -2.9% 100.50 6336 101.00 1975 10.00
2022-04-26 2317 20490000 7868 2068722000 101.00 101.50 100.50 101.00 0.50 0.5% 101.00 1176 101.50 1424 10.05
2022-04-27 2317 29939259 17634 2147483647 99.90 100.50 99.70 100.00 1.00 -0.99% 100.00 3415 100.50 1164 9.95
2022-04-28 2317 27686000 7442 2147483647 100.00 101.50 100.00 101.50 1.50 1.5% 101.00 32 101.50 667 10.10
2022-04-29 2317 14203115 5882 1447028669 101.50 102.00 101.50 102.00 0.50 0.49% 101.50 2279 102.00 1854 10.15
2022-05-03 2317 17150000 6265 1753489000 102.00 103.00 101.50 102.50 0.50 0.49% 102.00 3985 102.50 200 10.20
2022-05-04 2317 29862000 8585 2147483647 103.50 104.50 103.00 104.00 1.50 1.46% 103.50 3303 104.00 3 10.35
2022-05-05 2317 34698000 10432 2147483647 105.00 105.50 104.00 104.50 0.50 0.48% 104.00 3825 104.50 395 10.40
2022-05-06 2317 27256000 8206 2147483647 103.50 104.00 102.50 104.00 0.50 -0.48% 103.50 766 104.00 44 10.35
2022-05-09 2317 26841790 8839 2147483647 103.50 104.00 103.00 104.00 0.00 0% 103.50 1511 104.00 2037 10.35
2022-05-10 2317 17671513 8127 1830301707 103.00 104.00 102.50 104.00 0.00 0% 103.50 4163 104.00 3825 10.35
2022-05-11 2317 19566000 6284 2023317500 103.50 104.00 103.00 103.00 1.00 -0.96% 103.00 4740 103.50 295 10.25
2022-05-12 2317 22002000 9175 2147483647 103.00 103.00 102.00 102.00 1.00 -0.97% 102.00 3829 102.50 298 10.15
2022-05-13 2317 19588000 6555 2030648500 104.00 104.00 103.00 104.00 2.00 1.96% 103.50 1738 104.00 10158 10.35
2022-05-16 2317 22346000 7253 2147483647 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 1490 104.50 4491 10.40
2022-05-17 2317 25101000 8672 2147483647 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 1572 105.00 3118 10.36
2022-05-18 2317 55613000 22770 2147483647 105.50 107.00 105.00 107.00 2.00 1.9% 106.50 1952 107.00 4925 10.55
2022-05-19 2317 37130000 14585 2147483647 105.50 107.50 105.00 107.50 0.50 0.47% 107.50 60 108.00 3729 10.60
2022-05-20 2317 45762000 18343 2147483647 107.50 109.00 107.00 107.00 0.50 -0.47% 107.00 1229 107.50 447 10.55
2022-05-23 2317 34036000 13919 2147483647 108.00 109.00 107.00 108.00 1.00 0.93% 108.00 604 108.50 1822 10.65
2022-05-24 2317 37387126 17989 2147483647 108.00 109.00 108.00 108.00 0.00 0% 108.00 698 108.50 1990 10.65
2022-05-25 2317 75454000 28939 2147483647 108.50 110.00 108.00 109.50 1.50 1.39% 109.50 146 110.00 12271 10.80
2022-05-26 2317 39945000 18300 2147483647 110.00 110.50 108.50 109.00 0.50 -0.46% 108.50 655 109.00 1266 10.75
2022-05-27 2317 51545000 17452 2147483647 110.00 111.00 109.50 110.00 1.00 0.92% 110.00 943 110.50 3128 10.85
2022-05-30 2317 43690000 15703 2147483647 110.50 111.00 109.00 110.50 0.50 0.45% 110.00 1537 110.50 1574 10.90
2022-05-31 2317 88918000 29283 2147483647 111.00 113.00 110.00 113.00 2.50 2.26% 113.00 83 113.50 4118 11.14
2022-06-01 2317 70954000 28291 2147483647 112.50 116.00 112.00 114.50 1.50 1.33% 114.50 2705 115.00 745 11.29
2022-06-02 2317 36203000 14813 2147483647 114.50 116.00 113.50 114.00 0.50 -0.44% 113.50 2130 114.00 622 11.24
2022-06-06 2317 35672000 14695 2147483647 115.00 116.00 114.00 115.50 1.50 1.32% 115.50 146 116.00 6471 11.39
2022-06-07 2317 37525000 16392 2147483647 115.00 115.50 113.50 113.50 2.00 -1.73% 113.50 2056 114.00 1129 11.19
2022-06-08 2317 18513000 8812 2112308500 114.50 115.00 113.50 114.00 0.50 0.44% 113.50 2465 114.00 2186 11.24
2022-06-09 2317 29460000 10564 2147483647 114.00 115.50 113.50 115.50 1.50 1.32% 115.00 378 115.50 3575 11.39
2022-06-10 2317 24152998 12181 2147483647 115.00 115.00 114.00 114.00 1.50 -1.3% 114.00 3899 114.50 179 11.24
2022-06-13 2317 45047000 17507 2147483647 112.50 112.50 111.00 111.50 2.50 -2.19% 111.00 5795 111.50 996 11.00
2022-06-14 2317 31801000 11657 2147483647 110.00 112.50 110.00 111.50 0.00 0% 111.50 589 112.00 625 11.00
2022-06-15 2317 24434000 9579 2147483647 112.50 112.50 111.50 112.00 0.50 0.45% 112.00 140 112.50 1673 11.05
2022-06-16 2317 31453000 11763 2147483647 113.50 113.50 110.50 111.50 0.50 -0.45% 111.00 1029 111.50 841 11.00
2022-06-17 2317 49408000 15918 2147483647 110.00 111.00 109.50 109.50 2.00 -1.79% 109.50 3471 110.00 148 10.80
2022-06-20 2317 33567864 15595 2147483647 110.00 110.50 108.50 109.00 0.50 -0.46% 109.00 1708 109.50 739 10.75
2022-06-21 2317 38418000 12652 2147483647 110.50 112.50 110.50 112.00 3.00 2.75% 111.50 625 112.00 2615 11.05
2022-06-22 2317 31022000 10932 2147483647 111.50 111.50 109.50 109.50 2.50 -2.23% 109.50 240 110.00 1012 10.80
2022-06-23 2317 46046917 19795 2147483647 110.50 110.50 107.50 108.00 1.50 -1.37% 108.00 1259 108.50 839 10.65
2022-06-24 2317 29360000 9723 2147483647 109.00 110.50 108.50 110.00 2.00 1.85% 109.50 423 110.00 2594 10.85
2022-06-27 2317 25904000 9135 2147483647 111.00 112.00 111.00 111.00 1.00 0.91% 111.00 1510 111.50 727 10.95
2022-06-28 2317 27503000 8718 2147483647 111.50 112.00 110.00 112.00 1.00 0.9% 111.50 567 112.00 1926 11.05
2022-06-29 2317 33345000 9414 2147483647 111.50 112.50 110.50 111.00 1.00 -0.89% 111.00 2380 111.50 505 10.95
2022-06-30 2317 44151000 14152 2147483647 110.50 111.00 109.00 109.00 2.00 -1.8% 109.00 3199 109.50 41 10.75
2022-07-01 2317 62933602 32534 2147483647 108.50 109.00 105.50 106.00 3.00 -2.75% 106.00 610 106.50 1689 10.45
2022-07-04 2317 70239000 25472 2147483647 100.50 102.00 99.50 100.00 0.00 -5.66% 100.00 4573 100.50 687 9.86
2022-07-05 2317 45084000 16366 2147483647 102.00 103.00 101.00 102.50 2.50 2.5% 102.00 1154 102.50 277 10.11
2022-07-06 2317 45875699 22660 2147483647 103.00 103.50 100.50 100.50 2.00 -1.95% 100.50 2960 101.00 427 9.91
2022-07-07 2317 40895000 13284 2147483647 101.00 103.50 100.50 103.50 3.00 2.99% 103.00 370 103.50 1064 10.21
2022-07-08 2317 34019000 11127 2147483647 103.50 104.00 101.50 102.00 1.50 -1.45% 101.50 3261 102.00 159 10.06
2022-07-11 2317 18279000 7660 1847941000 102.00 102.00 100.50 101.00 1.00 -0.98% 101.00 164 101.50 1839 9.96
2022-07-12 2317 25841000 10908 2147483647 100.00 101.00 99.70 100.50 0.50 -0.5% 100.00 7112 100.50 2172 9.91
2022-07-13 2317 31739000 12618 2147483647 103.00 103.50 102.50 102.50 2.00 1.99% 102.50 3183 103.00 663 10.11
2022-07-14 2317 45943000 15643 2147483647 102.50 106.00 102.50 105.00 2.50 2.44% 104.50 967 105.00 1281 10.36
2022-07-15 2317 24530000 8355 2147483647 105.00 106.00 104.50 105.00 0.00 0% 105.00 969 105.50 2088 10.36
2022-07-18 2317 16965000 6632 1776889000 105.00 105.50 104.00 105.00 0.00 0% 104.50 763 105.00 1833 10.36
2022-07-19 2317 20401000 8733 2124660500 104.50 105.00 103.50 104.00 1.00 -0.95% 103.50 1851 104.00 579 10.26
2022-07-20 2317 34958000 14257 2147483647 104.00 105.00 103.00 103.50 0.50 -0.48% 103.50 221 104.00 1437 10.21
2022-07-21 2317 23034000 7814 2147483647 104.00 105.50 103.50 105.50 2.00 1.93% 105.00 1614 105.50 1873 10.40
2022-07-22 2317 28842418 11001 2147483647 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 599 106.50 3607 10.45
2022-07-25 2317 38987000 11575 2147483647 106.00 108.00 105.50 107.50 1.50 1.42% 107.50 1313 108.00 5093 10.60
2022-07-26 2317 22648000 8379 2147483647 108.00 108.50 107.00 108.00 0.50 0.47% 107.50 881 108.00 1762 10.65
2022-07-27 2317 30610000 10812 2147483647 108.50 109.50 107.50 108.00 0.00 0% 108.00 219 108.50 2923 10.65
2022-07-28 2317 21669000 9298 2147483647 109.00 109.00 108.00 108.50 0.50 0.46% 108.00 951 108.50 159 10.70
2022-07-29 2317 21716000 7278 2147483647 109.00 109.50 108.50 109.00 0.50 0.46% 108.50 2382 109.00 1452 10.75
2022-08-01 2317 14556000 5362 1581946500 108.50 109.00 108.00 109.00 0.00 0% 108.50 1030 109.00 3725 10.75
2022-08-02 2317 40305000 13067 2147483647 108.00 108.00 106.50 108.00 1.00 -0.92% 107.50 523 108.00 980 10.65
2022-08-03 2317 30882000 10068 2147483647 107.50 108.50 107.00 108.50 0.50 0.46% 108.00 1981 108.50 853 10.70
2022-08-04 2317 38599000 12583 2147483647 108.00 108.50 106.50 108.00 0.50 -0.46% 108.00 611 108.50 1161 10.65
2022-08-05 2317 24987396 10244 2147483647 108.50 109.00 108.00 108.00 0.00 0% 108.00 2140 108.50 1446 10.65
2022-08-08 2317 22522000 8426 2147483647 107.00 108.00 106.50 108.00 0.00 0% 107.50 1140 108.00 2044 10.65
2022-08-09 2317 25653000 10361 2147483647 108.00 109.00 107.00 109.00 1.00 0.93% 108.50 1705 109.00 729 10.75
2022-08-10 2317 56629249 21011 2147483647 109.00 111.00 108.00 110.00 1.00 0.92% 109.50 2709 110.00 115 10.85
2022-08-11 2317 61883000 23562 2147483647 111.50 113.00 110.50 113.00 3.00 2.73% 112.50 828 113.00 8535 11.14
2022-08-12 2317 48265000 17729 2147483647 113.00 114.00 112.00 112.50 0.50 -0.44% 112.50 1458 113.00 988 11.09
2022-08-15 2317 29199000 10965 2147483647 113.00 113.00 111.50 112.00 0.50 -0.44% 112.00 245 112.50 1812 11.05
2022-08-16 2317 28662000 12051 2147483647 112.00 112.00 110.50 111.00 1.00 -0.89% 111.00 693 111.50 3502 10.67
2022-08-17 2317 30351000 13744 2147483647 111.00 112.50 111.00 112.50 1.50 1.35% 112.00 786 112.50 2237 10.82
2022-08-18 2317 25689000 6679 2147483647 112.50 112.50 111.00 112.00 0.50 -0.44% 111.50 484 112.00 2439 10.77
2022-08-19 2317 17559000 5078 1954881500 111.50 112.00 111.00 111.00 1.00 -0.89% 111.00 3694 111.50 405 10.67
2022-08-22 2317 16613929 7788 1834457540 110.50 111.00 110.00 111.00 0.00 0% 110.50 448 111.00 1916 10.67
2022-08-23 2317 17771000 6573 1956184000 110.00 110.50 109.50 110.00 1.00 -0.9% 110.00 1013 110.50 838 10.58
2022-08-24 2317 24474000 9331 2147483647 110.50 111.00 109.00 109.50 0.50 -0.45% 109.50 522 110.00 2594 10.53
2022-08-25 2317 13972000 5475 1534703500 109.50 110.50 109.50 109.50 0.00 0% 109.50 903 110.00 1574 10.53
2022-08-26 2317 16982000 6395 1867958000 110.00 110.50 109.50 110.50 1.00 0.91% 110.00 199 110.50 2671 10.62
2022-08-29 2317 26751000 10766 2147483647 108.50 109.00 108.00 108.00 2.50 -2.26% 108.00 3182 108.50 1584 10.38
2022-08-30 2317 21710000 7392 2147483647 108.50 109.00 108.00 108.50 0.50 0.46% 108.00 3126 108.50 404 10.43
2022-08-31 2317 28952000 6090 2147483647 108.00 109.50 107.50 109.00 0.50 0.46% 109.00 657 109.50 2462 10.48
2022-09-01 2317 37780861 18455 2147483647 108.00 108.50 107.00 107.50 1.50 -1.38% 107.50 498 108.00 2026 10.34
2022-09-02 2317 17036000 5520 1833585000 108.00 108.00 107.00 107.50 0.00 0% 107.50 1275 108.00 1388 10.34
2022-09-05 2317 21043000 4638 2147483647 108.00 108.50 107.50 108.00 0.50 0.47% 108.00 186 108.50 3886 10.38
2022-09-06 2317 16340000 6449 1765419000 108.50 108.50 107.50 108.50 0.50 0.46% 108.00 461 108.50 2529 10.43
2022-09-07 2317 31406000 11890 2147483647 107.50 108.00 106.00 106.00 2.50 -2.3% 106.00 3833 106.50 778 10.19
2022-09-08 2317 15024000 5249 1604092500 107.00 107.00 106.00 107.00 1.00 0.94% 106.50 2204 107.00 73 10.29
2022-09-12 2317 18250000 6670 1975542000 108.50 109.00 107.50 108.50 1.50 1.4% 108.00 616 108.50 2734 10.43
2022-09-13 2317 32691000 10352 2147483647 109.00 110.50 108.50 110.00 1.50 1.38% 109.50 835 110.00 3576 10.58
2022-09-14 2317 26412000 9732 2147483647 107.50 108.50 107.00 107.50 2.50 -2.27% 107.50 4761 108.00 120 10.34
2022-09-15 2317 17053000 5630 1843542000 107.50 108.50 107.50 108.00 0.50 0.47% 108.00 1397 108.50 707 10.38
2022-09-16 2317 37052000 8585 2147483647 107.50 108.00 107.00 107.50 0.50 -0.46% 107.00 1540 107.50 11 10.34
2022-09-19 2317 17257682 7763 1845794832 107.50 108.00 106.50 107.00 0.50 -0.47% 107.00 471 107.50 2087 10.29
2022-09-20 2317 25644000 7106 2147483647 107.50 108.50 107.00 108.50 1.50 1.4% 108.00 884 108.50 1748 10.43
2022-09-21 2317 25769000 9616 2147483647 108.50 108.50 106.50 107.00 1.50 -1.38% 107.00 37 107.50 1379 10.29
2022-09-22 2317 24004000 6918 2147483647 106.50 107.50 106.00 107.00 0.00 0% 106.50 2691 107.00 329 10.29
2022-09-23 2317 15256000 5310 1627053500 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 737 107.00 2237 10.24
2022-09-26 2317 40558000 16731 2147483647 105.50 106.00 103.50 104.00 2.50 -2.35% 104.00 123 104.50 204 10.00
2022-09-27 2317 21235000 8198 2147483647 104.00 104.50 103.00 103.50 0.50 -0.48% 103.50 2531 104.00 1099 9.95
2022-09-28 2317 48555000 20081 2147483647 103.50 104.00 100.50 100.50 3.00 -2.9% 100.50 3325 101.00 629 9.66
2022-09-29 2317 40168000 12465 2147483647 101.50 102.50 101.00 101.50 1.00 1% 101.50 960 102.00 704 9.76
2022-09-30 2317 27779000 7527 2147483647 100.00 102.00 100.00 102.00 0.50 0.49% 101.50 2218 102.00 684 9.81
2022-10-03 2317 21063821 9539 2131529886 101.00 102.00 100.50 101.00 1.00 -0.98% 101.00 1453 101.50 774 9.71
2022-10-04 2317 17338770 8375 1775289678 102.50 103.00 102.00 102.50 1.50 1.49% 102.00 1472 102.50 145 9.86
2022-10-05 2317 52174000 20505 2147483647 105.50 107.50 105.00 107.00 4.50 4.39% 107.00 550 107.50 2436 10.29
2022-10-06 2317 27047000 7559 2147483647 108.00 108.50 106.50 107.50 0.50 0.47% 107.00 608 107.50 2359 10.34
2022-10-07 2317 21838000 6918 2147483647 107.00 108.00 106.50 107.50 0.00 0% 107.00 712 107.50 859 10.34
2022-10-11 2317 37384000 13684 2147483647 105.00 105.50 104.00 104.00 3.50 -3.26% 104.00 1683 104.50 322 10.00
2022-10-12 2317 37635000 10091 2147483647 104.00 104.50 102.50 103.00 1.00 -0.96% 103.00 2782 103.50 205 9.90
2022-10-13 2317 29482574 11602 2147483647 103.50 104.50 102.50 103.50 0.50 0.49% 103.00 2910 103.50 400 9.95
2022-10-14 2317 24971000 8038 2147483647 104.50 105.50 104.50 105.00 1.50 1.45% 105.00 22 105.50 3114 10.10
2022-10-17 2317 28212000 7435 2147483647 104.00 105.50 104.00 105.00 0.00 0% 104.50 2544 105.00 566 10.10
2022-10-18 2317 38430000 15335 2147483647 105.50 106.00 103.00 103.50 1.50 -1.43% 103.50 2301 104.00 758 9.95
2022-10-19 2317 53951000 12754 2147483647 104.00 105.00 103.00 103.00 0.50 -0.48% 103.00 4167 103.50 376 9.90
2022-10-20 2317 57549000 15087 2147483647 103.00 103.50 101.00 102.50 0.50 -0.49% 102.50 1130 103.00 722 9.86
2022-10-21 2317 23961000 7323 2147483647 102.50 103.50 102.00 103.50 1.00 0.98% 103.00 508 103.50 987 9.95
2022-10-24 2317 28989000 7821 2147483647 104.50 104.50 102.50 103.00 0.50 -0.48% 102.50 2243 103.00 305 9.90
2022-10-25 2317 36665000 9725 2147483647 103.00 103.50 101.50 103.50 0.50 0.49% 103.00 568 103.50 844 9.95
2022-10-26 2317 28234000 7574 2147483647 104.00 104.50 103.00 104.00 0.50 0.48% 103.50 1001 104.00 71 10.00
2022-10-27 2317 31232000 7336 2147483647 105.00 105.00 104.00 104.00 0.00 0% 104.00 4209 104.50 84 10.00
2022-10-28 2317 22278147 9030 2147483647 104.50 104.50 103.00 104.00 0.00 0% 103.50 598 104.00 785 10.00
2022-10-31 2317 43507000 12823 2147483647 101.50 103.00 101.50 102.50 1.50 -1.44% 102.50 389 103.00 2338 9.86
2022-11-01 2317 46526000 17348 2147483647 101.50 102.00 100.50 101.50 1.00 -0.98% 101.00 12704 101.50 503 9.76
2022-11-02 2317 28350000 10296 2147483647 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 2399 102.00 2354 9.81
2022-11-03 2317 39038000 12969 2147483647 101.00 101.50 100.50 101.00 1.00 -0.98% 100.50 9813 101.00 330 9.71
2022-11-04 2317 48149000 23439 2147483647 100.00 101.00 99.50 100.50 0.50 -0.5% 100.00 7038 100.50 345 9.66
2022-11-07 2317 40323000 17733 2147483647 100.50 101.00 99.80 100.00 0.50 -0.5% 100.00 448 100.50 3806 9.62
2022-11-08 2317 29847000 12920 2147483647 100.00 100.50 100.00 100.00 0.00 0% 100.00 2118 100.50 2323 9.62
2022-11-09 2317 40096000 13953 2147483647 100.00 102.50 100.00 102.50 2.50 2.5% 102.00 326 102.50 6374 9.86
2022-11-10 2317 39224839 20789 2147483647 101.00 101.50 100.50 100.50 2.00 -1.95% 100.50 3475 101.00 2006 9.66
2022-11-11 2317 88533000 34424 2147483647 101.50 102.50 100.00 100.00 0.50 -0.5% 100.00 4719 100.50 1952 9.62
2022-11-14 2317 66593000 20411 2147483647 99.50 101.50 99.50 101.50 1.50 1.5% 101.00 2079 101.50 2492 9.76
2022-11-15 2317 46764000 13443 2147483647 101.50 102.50 101.00 101.50 0.00 0% 101.50 1732 102.00 2408 9.64
2022-11-16 2317 46614000 17571 2147483647 101.50 102.50 101.00 101.50 0.00 0% 101.50 141 102.00 2095 9.64
2022-11-17 2317 26125000 9605 2147483647 101.50 102.00 101.00 101.50 0.00 0% 101.50 506 102.00 3637 9.64
2022-11-18 2317 43068000 16573 2147483647 101.50 102.50 100.50 100.50 1.00 -0.99% 100.50 3335 101.00 2207 9.54
2022-11-21 2317 30036000 11955 2147483647 101.00 101.50 100.00 100.00 0.50 -0.5% 100.00 11897 100.50 1190 9.50
2022-11-22 2317 28298000 11872 2147483647 100.00 100.50 100.00 100.50 0.50 0.5% 100.00 11465 100.50 125 9.54
2022-11-23 2317 31406000 12167 2147483647 101.00 101.50 100.50 100.50 0.00 0% 100.50 5257 101.00 419 9.54
2022-11-24 2317 41869000 15880 2147483647 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 3955 101.00 3804 9.59
2022-11-25 2317 34811000 13455 2147483647 100.50 101.00 100.00 100.50 0.50 -0.5% 100.50 1400 101.00 1445 9.54
2022-11-28 2317 46423000 17011 2147483647 100.50 100.50 99.60 100.00 0.50 -0.5% 99.90 1380 100.00 108 9.50
2022-11-29 2317 34334057 19657 2147483647 100.00 100.50 99.70 100.00 0.00 0% 100.00 4171 100.50 2639 9.50
2022-11-30 2317 72996000 15495 2147483647 100.50 101.50 100.00 100.50 0.50 0.5% 100.50 5261 101.00 723 9.54
2022-12-01 2317 65838000 21554 2147483647 101.50 103.00 101.50 103.00 2.50 2.49% 102.50 2051 103.00 6438 9.78
2022-12-02 2317 77299000 31684 2147483647 103.00 106.00 103.00 105.50 2.50 2.43% 105.50 2578 106.00 9343 10.02
2022-12-05 2317 45749000 17537 2147483647 106.50 107.00 105.50 105.50 0.00 0% 105.50 709 106.00 2557 10.02
2022-12-06 2317 54527000 21157 2147483647 104.00 104.50 102.50 103.00 2.50 -2.37% 102.50 3009 103.00 2396 9.78
2022-12-07 2317 44478000 18481 2147483647 102.50 104.00 102.00 102.00 1.00 -0.97% 102.00 6013 102.50 271 9.69
2022-12-08 2317 30694000 13979 2147483647 102.00 102.50 101.50 101.50 0.50 -0.49% 101.50 2043 102.00 491 9.64
2022-12-09 2317 32370000 9761 2147483647 102.50 103.00 102.00 102.00 0.50 0.49% 102.00 465 102.50 1409 9.69
2022-12-12 2317 19299000 7219 1962485500 102.00 102.00 101.00 102.00 0.00 0% 101.50 3577 102.00 1025 9.69
2022-12-13 2317 21578455 8113 2028845153 94.50 94.50 93.60 93.60 0.10 -8.24% 93.60 327 93.70 13 11.94
2022-12-14 2317 24610000 7580 2147483647 101.50 102.50 101.00 102.50 1.50 9.51% 102.00 2436 102.50 709 9.73
2022-12-15 2317 24439000 7964 2147483647 101.50 102.50 101.50 101.50 1.00 -0.98% 101.50 4013 102.00 493 9.64
2022-12-16 2317 71102000 20995 2147483647 100.50 101.50 100.00 100.50 1.00 -0.99% 100.50 3221 101.00 1057 9.54
2022-12-18 2317 14894743 9070 1548782389 104.50 104.50 103.50 103.50 0.00 2.99% 103.50 4423 104.00 298 10.19
2022-12-19 2317 29390000 8265 2147483647 100.50 102.00 100.50 101.50 1.00 -1.93% 101.00 303 101.50 4849 9.64
2022-12-20 2317 44235000 14289 2147483647 101.00 101.50 100.00 100.00 1.50 -1.48% 100.00 17406 100.50 2884 9.50
2022-12-21 2317 26963000 9843 2147483647 101.00 101.00 100.00 100.00 0.00 0% 100.00 12557 100.50 3610 9.50
2022-12-22 2317 21134000 5969 2130758000 101.00 101.00 100.50 101.00 1.00 1% 100.50 2828 101.00 456 9.59
2022-12-23 2317 15308000 4940 1538727500 100.00 101.00 100.00 101.00 0.00 0% 100.50 2150 101.00 1928 9.59
2022-12-26 2317 8661000 4053 874016000 101.50 101.50 100.50 101.00 0.00 0% 100.50 3456 101.00 1832 9.59
2022-12-27 2317 8636000 3917 869670000 101.00 101.50 100.50 100.50 0.50 -0.5% 100.50 3135 101.00 4426 9.54
2022-12-28 2317 22571000 8942 2147483647 100.50 100.50 100.00 100.50 0.00 0% 100.00 10436 100.50 4733 9.54
2022-12-29 2317 37104000 19782 2147483647 100.00 100.00 99.50 99.70 0.80 -0.8% 99.70 89 99.80 110 9.47
2022-12-30 2317 18006000 7742 1799779700 100.00 100.50 99.80 99.90 0.20 0.2% 99.90 133 100.00 49 9.49