智邦(2345)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　　261.00
0
0%		266.50
5.5
2.11%		274.00
7.5
2.81%		266.00
-8
-2.92%		259.00
-7
-2.63%		 　262.50
3.5
1.35%		257.50
-5
-1.9%		255.50
-2
-0.78%		266.00
10.5
4.11%		260.00
-6
-2.26%		 　270.50
10.5
4.04%		269.00
-1.5
-0.55%		267.50
-1.5
-0.56%		263.50
-4
-1.5%		263.50
0
0%		 　266.00
2.5
0.95%		274.50
8.5
3.2%		265.00
-9.5
-3.46%		 263.81
2 月　　　　　　258.50
-6.5
-2.45%		260.50
2
0.77%		264.50
4
1.54%		274.50
10
3.78%		271.50
-3
-1.09%		 　256.00
-15.5
-5.71%		259.50
3.5
1.37%		274.00
14.5
5.59%		272.50
-1.5
-0.55%		275.00
2.5
0.92%		 　273.00
-2
-0.73%		262.00
-11
-4.03%		265.00
3
1.15%		254.50
-10.5
-3.96%		252.00
-2.5
-0.98%		 265.39
3 月267.00
15
5.95%		262.00
-5
-1.87%		267.00
5
1.91%		 　　237.00
-30
-11.24%		226.50
-10.5
-4.43%		228.00
1.5
0.66%		235.50
7.5
3.29%		234.50
-1
-0.42%		 　229.50
-5
-2.13%		219.00
-10.5
-4.58%		219.50
0.5
0.23%		236.50
17
7.74%		216.00
-20.5
-8.67%		 　219.00
3
1.39%		217.50
-1.5
-0.68%		216.50
-1
-0.46%		215.50
-1
-0.46%		203.00
-12.5
-5.8%		 　204.00
1
0.49%		207.00
3
1.47%		215.00
8
3.86%		222.50
7.5
3.49%		226.44
4 月230.00
7.5
3.37%		 　　　238.50
8.5
3.7%		231.00
-7.5
-3.14%		226.00
-5
-2.16%		 　216.50
-9.5
-4.2%		215.00
-1.5
-0.69%		222.00
7
3.26%		226.00
4
1.8%		224.00
-2
-0.88%		 　219.00
-5
-2.23%		221.50
2.5
1.14%		223.00
1.5
0.68%		225.50
2.5
1.12%		221.50
-4
-1.77%		 　211.00
-10.5
-4.74%		221.00
10
4.74%		215.50
-5.5
-2.49%		219.50
4
1.86%		233.00
13.5
6.15%		 223.58
5 月　　232.50
-0.5
-0.21%		234.00
1.5
0.65%		232.00
-2
-0.85%		226.00
-6
-2.59%		 　218.50
-7.5
-3.32%		207.00
-11.5
-5.26%		219.00
12
5.8%		223.50
4.5
2.05%		234.50
11
4.92%		 　235.50
1
0.43%		225.50
-10
-4.25%		230.00
4.5
2%		225.00
-5
-2.17%		218.50
-6.5
-2.89%		 　213.50
-5
-2.29%		211.00
-2.5
-1.17%		213.00
2
0.95%		206.00
-7
-3.29%		208.00
2
0.97%		 　217.50
9.5
4.57%		232.00
14.5
6.67%		221.9
6 月225.50
-6.5
-2.8%		226.00
0.5
0.22%		 　　219.50
-6.5
-2.88%		223.50
4
1.82%		228.50
5
2.24%		234.00
5.5
2.41%		242.00
8
3.42%		 　236.00
-6
-2.48%		238.00
2
0.85%		240.00
2
0.84%		242.50
2.5
1.04%		227.50
-15
-6.19%		 　233.50
6
2.64%		252.00
18.5
7.92%		245.00
-7
-2.78%		240.00
-5
-2.04%		242.50
2.5
1.04%		 　245.50
3
1.24%		240.50
-5
-2.04%		243.50
3
1.25%		238.50
-5
-2.05%		 235.13
7 月215.00
-23.5
-9.85%		 　204.00
-11
-5.12%		213.00
9
4.41%		208.00
-5
-2.35%		222.00
14
6.73%		230.00
8
3.6%		 　222.00
-8
-3.48%		211.50
-10.5
-4.73%		232.50
21
9.93%		249.00
16.5
7.1%		247.00
-2
-0.8%		 　265.00
18
7.29%		260.00
-5
-1.89%		253.50
-6.5
-2.5%		250.50
-3
-1.18%		248.00
-2.5
-1%		 　249.50
1.5
0.6%		245.00
-4.5
-1.8%		247.00
2
0.82%		248.00
1
0.4%		248.00
0
0%		 237.59
8 月253.00
5
2.02%		255.00
2
0.79%		253.00
-2
-0.78%		253.50
0.5
0.2%		257.50
4
1.58%		 　261.50
4
1.55%		280.00
18.5
7.07%		280.00
0
0%		278.50
-1.5
-0.54%		276.50
-2
-0.72%		 　279.00
2.5
0.9%		279.50
0.5
0.18%		284.50
5
1.79%		285.50
1
0.35%		283.00
-2.5
-0.88%		 　276.50
-6.5
-2.3%		275.50
-1
-0.36%		273.50
-2
-0.73%		287.50
14
5.12%		285.50
-2
-0.7%		 　276.00
-9.5
-3.33%		286.50
10.5
3.8%		283.50
-3
-1.05%		273.98
9 月266.00
-17.5
-6.17%		262.00
-4
-1.5%		 　263.50
1.5
0.57%		262.00
-1.5
-0.57%		264.00
2
0.76%		270.50
6.5
2.46%		 　　284.50
14
5.18%		280.00
-4.5
-1.58%		286.50
6.5
2.32%		284.50
-2
-0.7%		284.00
-0.5
-0.18%		 　281.00
-3
-1.06%		290.50
9.5
3.38%		282.50
-8
-2.75%		287.00
4.5
1.59%		282.50
-4.5
-1.57%		 　274.00
-8.5
-3.01%		279.50
5.5
2.01%		262.00
-17.5
-6.26%		272.00
10
3.82%		272.50
0.5
0.18%		 275.4
10 月　　266.50
-6
-2.2%		283.00
16.5
6.19%		285.00
2
0.71%		289.00
4
1.4%		286.00
-3
-1.04%		 　　270.50
-15.5
-5.42%		266.50
-4
-1.48%		254.50
-12
-4.5%		247.50
-7
-2.75%		 　243.50
-4
-1.62%		249.00
5.5
2.26%		241.50
-7.5
-3.01%		233.00
-8.5
-3.52%		225.00
-8
-3.43%		 　225.50
0.5
0.22%		221.00
-4.5
-2%		215.50
-5.5
-2.49%		233.00
17.5
8.12%		237.00
4
1.72%		 243.00
6
2.53%		249.64
11 月244.00
1
0.41%		242.50
-1.5
-0.61%		247.50
5
2.06%		250.00
2.5
1.01%		 　249.50
-0.5
-0.2%		249.00
-0.5
-0.2%		254.00
5
2.01%		245.00
-9
-3.54%		261.50
16.5
6.73%		 　254.00
-7.5
-2.87%		256.50
2.5
0.98%		261.00
4.5
1.75%		259.00
-2
-0.77%		259.50
0.5
0.19%		 　256.50
-3
-1.16%		260.50
4
1.56%		262.50
2
0.77%		269.00
6.5
2.48%		265.50
-3.5
-1.3%		 　266.50
1
0.38%		268.00
1.5
0.56%		271.50
3.5
1.31%		 257.46
12 月272.00
0.5
0.18%		259.00
-13
-4.78%		 　258.00
-1
-0.39%		260.00
2
0.78%		248.50
-11.5
-4.42%		248.50
0
0%		250.50
2
0.8%		 　249.00
-1.5
-0.6%		99.10
-149.9
-60.2%		258.00
158.9
160.34%		262.50
4.5
1.74%		255.00
-7.5
-2.86%		 269.00
14
5.49%		256.00
-13
-4.83%		245.50
-10.5
-4.1%		253.00
7.5
3.05%		254.00
1
0.4%		237.50
-16.5
-6.5%		 　236.50
-1
-0.42%		238.00
1.5
0.63%		233.50
-4.5
-1.89%		232.50
-1
-0.43%		234.50
2
0.86%		　245.28

說明:最高漲幅:160.34%最低跌幅:-60.2% 最高價:290.50最低價:99.10平均價:248.03,灰色底表示週末,漲151天(1085.9)元,跌154天(-1140.4)元,平盤5天
160%=1,10%=1,8%=3,7%=7,6%=11,5%=9,4%=11,3%=14,2%=29,1%=45,0%=25,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=6,-6%=10,-7%=12,-8%=16,-9%=27,-10%=36,-11%=40,

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 2345 1025150 1268 268169866 263.00 263.00 260.00 261.00 1.00 0% 260.50 32 261.50 10 32.06
2022-01-04 2345 1947663 1877 515541150 262.00 268.00 261.00 266.50 5.50 2.11% 265.50 9 266.50 19 32.74
2022-01-05 2345 3347146 3035 906835975 267.00 275.00 262.50 274.00 7.50 2.81% 273.50 48 274.00 40 33.66
2022-01-06 2345 2144713 2025 573482684 269.00 271.00 265.00 266.00 8.00 -2.92% 266.00 5 266.50 6 32.68
2022-01-07 2345 1600265 1350 417837816 268.00 268.50 259.00 259.00 7.00 -2.63% 259.00 19 259.50 22 31.82
2022-01-10 2345 5037023 2657 1288072688 266.00 270.00 256.50 262.50 3.50 1.35% 262.00 17 262.50 31 32.25
2022-01-11 2345 2021707 1849 527747065 266.00 267.00 257.50 257.50 5.00 -1.9% 257.50 59 259.00 8 31.63
2022-01-12 2345 2395861 2604 612122454 259.50 260.00 253.00 255.50 2.00 -0.78% 255.50 5 256.00 47 31.39
2022-01-13 2345 2506157 2237 657148490 259.00 266.00 256.00 266.00 10.50 4.11% 266.00 3 266.50 57 32.68
2022-01-14 2345 1055539 2526 276126432 264.00 265.00 259.50 260.00 6.00 -2.26% 259.50 37 260.00 4 31.94
2022-01-17 2345 1589370 1614 425097245 258.00 270.50 258.00 270.50 10.50 4.04% 270.00 2 270.50 13 33.23
2022-01-18 2345 1184293 1714 319648853 268.50 273.50 267.50 269.00 1.50 -0.55% 269.00 26 269.50 10 33.05
2022-01-19 2345 1049924 1407 281358498 269.00 270.00 266.00 267.50 1.50 -0.56% 267.00 10 267.50 1 32.86
2022-01-20 2345 1962786 2906 494569734 268.00 269.00 262.00 263.50 4.00 -1.5% 263.50 1 264.00 16 32.37
2022-01-21 2345 1669430 2207 436257640 261.50 265.00 257.00 263.50 0.00 0% 263.50 1 264.00 14 32.37
2022-01-24 2345 1526106 1656 400677135 260.00 266.50 255.00 266.00 2.50 0.95% 265.50 6 266.00 25 32.68
2022-01-25 2345 4200440 4414 1149534481 263.50 279.00 263.50 274.50 8.50 3.2% 274.00 1 274.50 12 33.72
2022-01-26 2345 2905330 11565 781126252 277.00 279.00 265.00 265.00 9.50 -3.46% 265.00 5 265.50 27 32.56
2022-02-07 2345 3802528 6878 989605087 257.50 269.50 257.00 258.50 6.50 -2.45% 258.50 26 259.00 55 31.76
2022-02-08 2345 2574049 1778 672119781 258.50 263.50 258.50 260.50 2.00 0.77% 260.50 37 261.00 3 32.00
2022-02-09 2345 1508880 1296 398380673 261.00 267.00 260.50 264.50 4.00 1.54% 264.50 7 265.50 15 32.49
2022-02-10 2345 1778506 1945 482447830 265.00 275.00 265.00 274.50 10.00 3.78% 274.00 27 274.50 15 33.72
2022-02-11 2345 1114013 1283 301040234 272.50 273.00 267.50 271.50 3.00 -1.09% 271.00 2 271.50 23 33.35
2022-02-14 2345 1629260 2468 422976387 269.00 269.00 256.00 256.00 15.50 -5.71% 256.00 67 256.50 3 31.45
2022-02-15 2345 847659 838 220295933 261.50 262.00 258.00 259.50 3.50 1.37% 259.00 4 259.50 1 31.88
2022-02-16 2345 2241453 2036 607459376 265.00 274.50 262.50 274.00 14.50 5.59% 273.50 102 274.00 8 33.66
2022-02-17 2345 1263451 1518 345027460 277.00 277.50 270.00 272.50 1.50 -0.55% 272.50 33 273.00 27 33.48
2022-02-18 2345 860012 1041 235281927 270.00 275.00 268.50 275.00 2.50 0.92% 274.50 2 275.00 13 33.78
2022-02-21 2345 860905 1816 233746018 272.00 274.00 266.50 273.00 2.00 -0.73% 273.00 1 273.50 7 33.54
2022-02-22 2345 1386971 3273 365602551 267.00 270.50 260.00 262.00 11.00 -4.03% 262.00 25 262.50 19 32.19
2022-02-23 2345 581242 622 154455221 266.00 268.50 264.00 265.00 3.00 1.15% 265.00 17 265.50 1 32.56
2022-02-24 2345 1958961 2445 502904312 260.00 266.00 253.00 254.50 10.50 -3.96% 254.50 16 255.00 5 31.27
2022-02-25 2345 1361667 1249 345111265 256.50 258.00 250.50 252.00 2.50 -0.98% 252.00 82 252.50 35 30.96
2022-03-01 2345 1816930 1536 478776871 258.50 267.00 255.50 267.00 15.00 5.95% 266.50 2 267.00 4 32.80
2022-03-02 2345 942904 905 247224335 262.00 265.00 260.00 262.00 5.00 -1.87% 261.50 6 262.50 9 32.19
2022-03-03 2345 1360000 1045 359781000 263.00 267.00 260.00 267.00 5.00 1.91% 265.50 22 267.00 67 32.80
2022-03-07 2345 3560112 3286 856777254 247.00 251.00 236.00 237.00 16.50 -11.24% 237.00 93 238.00 57 29.12
2022-03-08 2345 4108084 5375 946747374 225.00 239.50 225.00 226.50 10.50 -4.43% 226.50 43 227.00 4 27.83
2022-03-09 2345 2830862 4111 648443817 230.00 236.00 225.00 228.00 1.50 0.66% 228.00 17 229.00 42 28.01
2022-03-10 2345 2145283 3828 505992032 232.00 240.50 232.00 235.50 7.50 3.29% 235.50 10 236.00 24 28.93
2022-03-11 2345 2443000 1575 570377500 235.50 238.00 231.00 234.50 1.00 -0.42% 234.00 9 234.50 22 28.81
2022-03-14 2345 1493000 1110 344506000 234.50 238.00 227.00 229.50 5.00 -2.13% 229.50 5 230.00 2 28.19
2022-03-15 2345 1628000 1173 359724000 228.50 228.50 218.00 219.00 10.50 -4.58% 218.50 19 219.00 2 26.90
2022-03-16 2345 1950000 1401 427054000 221.50 226.50 214.00 219.50 0.50 0.23% 219.50 21 220.50 4 26.97
2022-03-17 2345 2709000 1903 633737500 230.50 237.00 230.00 236.50 17.00 7.74% 236.50 2 237.00 12 29.05
2022-03-18 2345 6043000 4157 1327556000 236.00 236.00 213.50 216.00 20.50 -8.67% 215.50 23 216.00 32 26.54
2022-03-21 2345 3822000 2584 837258500 217.00 222.00 217.00 219.00 3.00 1.39% 218.50 22 219.00 5 26.90
2022-03-22 2345 2947000 2244 639346500 218.00 224.00 213.50 217.50 1.50 -0.68% 217.00 5 217.50 10 26.72
2022-03-23 2345 2455000 1836 531517000 217.50 220.00 213.50 216.50 1.00 -0.46% 216.00 7 216.50 4 26.60
2022-03-24 2345 2182000 1746 470303000 216.50 217.50 213.50 215.50 1.00 -0.46% 215.50 27 216.00 43 26.47
2022-03-25 2345 4912000 3281 1013881000 214.00 215.00 203.00 203.00 12.50 -5.8% 203.00 197 203.50 43 24.05
2022-03-28 2345 5295000 3522 1065302000 200.00 205.00 196.00 204.00 1.00 0.49% 203.50 64 204.00 3 24.17
2022-03-29 2345 1992000 1344 409491500 204.00 207.50 202.50 207.00 3.00 1.47% 206.50 15 207.00 58 24.53
2022-03-30 2345 6171000 3685 1312883000 209.00 217.00 208.00 215.00 8.00 3.86% 215.00 80 215.50 34 25.47
2022-03-31 2345 6883000 4357 1537280000 220.50 230.00 218.50 222.50 7.50 3.49% 222.00 2 222.50 32 26.36
2022-04-01 2345 5797000 4020 1319675000 221.00 231.00 218.00 230.00 7.50 3.37% 229.50 13 230.00 41 27.25
2022-04-06 2345 6009000 4105 1415730000 230.00 239.00 229.00 238.50 8.50 3.7% 238.00 77 238.50 5 28.26
2022-04-07 2345 3800002 4716 883125737 236.00 238.00 229.50 231.00 7.50 -3.14% 231.00 17 231.50 4 27.37
2022-04-08 2345 3116000 2277 708421500 230.00 233.00 223.50 226.00 5.00 -2.16% 226.00 56 227.00 1 26.78
2022-04-11 2345 3879000 2531 851428500 230.00 233.00 216.50 216.50 9.50 -4.2% 216.50 50 217.00 2 25.65
2022-04-12 2345 3560000 2363 768616000 214.00 221.50 211.50 215.00 1.50 -0.69% 215.00 74 216.50 35 25.47
2022-04-13 2345 1854000 1343 409398500 219.50 224.00 216.50 222.00 7.00 3.26% 221.50 42 222.00 24 26.30
2022-04-14 2345 1596000 1207 359469000 220.50 227.50 219.50 226.00 4.00 1.8% 226.00 15 226.50 23 26.78
2022-04-15 2345 1470000 1076 331437500 226.50 228.00 222.50 224.00 2.00 -0.88% 224.00 4 224.50 1 26.54
2022-04-18 2345 894000 680 196938500 220.00 224.00 218.00 219.00 5.00 -2.23% 219.00 27 219.50 48 25.95
2022-04-19 2345 1509858 2406 338465602 219.50 227.50 219.50 221.50 2.50 1.14% 221.50 26 222.00 1 26.24
2022-04-20 2345 1673000 1131 374518000 221.50 226.00 221.50 223.00 1.50 0.68% 223.00 10 223.50 8 26.42
2022-04-21 2345 1077504 2714 244589261 225.00 230.00 225.00 225.50 2.50 1.12% 225.50 13 226.00 10 26.72
2022-04-22 2345 1323000 1115 293582500 220.50 225.00 219.00 221.50 4.00 -1.77% 221.50 3 222.00 24 26.24
2022-04-25 2345 1669000 1330 354026000 217.00 218.50 209.50 211.00 10.50 -4.74% 211.00 14 212.00 33 25.00
2022-04-26 2345 2254000 1827 495693500 214.50 224.00 214.00 221.00 10.00 4.74% 221.00 33 222.00 6 26.18
2022-04-27 2345 2739781 6278 589032846 210.50 218.50 210.50 215.50 5.50 -2.49% 215.50 41 216.00 5 25.53
2022-04-28 2345 1510000 1184 331168500 217.00 222.50 217.00 219.50 4.00 1.86% 219.00 3 219.50 52 26.01
2022-04-29 2345 5540965 6048 1283285165 224.50 238.00 223.00 233.00 13.50 6.15% 232.00 19 233.00 5 27.61
2022-05-03 2345 2624000 1699 607653500 233.50 234.50 228.00 232.50 0.50 -0.21% 232.50 2 233.00 82 27.55
2022-05-04 2345 1987000 1579 464112000 235.00 236.00 230.00 234.00 1.50 0.65% 233.50 33 234.00 6 27.73
2022-05-05 2345 1667000 1241 391420500 238.00 239.50 232.00 232.00 2.00 -0.85% 232.00 52 232.50 2 27.49
2022-05-06 2345 2161000 1581 485754000 224.00 227.00 222.00 226.00 6.00 -2.59% 225.50 28 226.00 33 26.78
2022-05-09 2345 1870870 2750 412309124 218.50 224.00 218.00 218.50 7.50 -3.32% 218.50 20 219.00 3 25.89
2022-05-10 2345 4086494 12046 847008926 211.00 213.00 203.50 207.00 11.50 -5.26% 207.00 22 207.50 10 24.53
2022-05-11 2345 5689000 3697 1231753000 207.00 222.00 207.00 219.00 12.00 5.8% 218.50 5 219.00 70 25.95
2022-05-12 2345 3841000 2535 858428000 215.00 228.00 215.00 223.50 4.50 2.05% 223.50 17 224.00 18 26.48
2022-05-13 2345 4884000 3278 1130199500 227.50 236.50 221.00 234.50 11.00 4.92% 234.50 36 235.00 125 26.86
2022-05-16 2345 2977000 2221 702725000 238.50 239.00 233.50 235.50 1.00 0.43% 235.50 101 236.00 11 26.98
2022-05-17 2345 3803000 2745 867123000 232.50 234.00 225.00 225.50 10.00 -4.25% 225.00 20 225.50 115 25.83
2022-05-18 2345 2171000 1595 498144000 226.50 231.50 226.50 230.00 4.50 2% 230.00 8 230.50 56 26.35
2022-05-19 2345 2849000 2116 648806500 225.00 234.50 223.00 225.00 5.00 -2.17% 225.00 76 225.50 47 25.77
2022-05-20 2345 2333000 1598 516206500 226.00 226.50 218.50 218.50 6.50 -2.89% 218.00 75 218.50 8 25.03
2022-05-23 2345 2330000 1540 503259000 221.50 221.50 213.00 213.50 5.00 -2.29% 213.00 77 214.00 28 24.46
2022-05-24 2345 2152577 1683 460974645 215.50 217.50 211.00 211.00 2.50 -1.17% 211.00 74 212.00 1 24.17
2022-05-25 2345 2323000 1691 492332500 211.00 215.00 208.00 213.00 2.00 0.95% 213.00 26 214.00 6 24.40
2022-05-26 2345 4032000 3148 846339000 214.00 218.00 206.00 206.00 7.00 -3.29% 206.00 154 206.50 52 23.60
2022-05-27 2345 2626000 1991 547856500 212.00 212.00 206.50 208.00 2.00 0.97% 208.00 39 208.50 1 23.83
2022-05-30 2345 4002000 3071 875904000 210.00 224.00 210.00 217.50 9.50 4.57% 217.00 27 217.50 17 24.91
2022-05-31 2345 5759000 3546 1312403000 220.00 232.00 218.00 232.00 14.50 6.67% 231.50 1 232.00 211 26.58
2022-06-01 2345 2389000 1828 543941000 228.00 233.00 225.50 225.50 6.50 -2.8% 225.50 51 226.00 10 25.83
2022-06-02 2345 1631000 1226 368982500 224.00 228.50 222.00 226.00 0.50 0.22% 226.00 5 226.50 2 25.89
2022-06-06 2345 2218000 1698 486179000 221.00 221.50 215.00 219.50 6.50 -2.88% 219.50 15 220.00 24 25.14
2022-06-07 2345 2673000 1911 592010000 217.00 225.00 216.00 223.50 4.00 1.82% 223.00 14 223.50 25 25.60
2022-06-08 2345 4037000 2829 923158500 228.50 233.00 226.00 228.50 5.00 2.24% 228.50 22 229.00 70 26.17
2022-06-09 2345 3964000 2518 919435500 226.50 234.00 226.50 234.00 5.50 2.41% 233.00 9 234.00 153 26.80
2022-06-10 2345 5457043 7143 1305436515 231.00 245.00 228.50 242.00 8.00 3.42% 241.50 1 242.00 52 27.72
2022-06-13 2345 3552000 2667 845023000 236.00 241.50 235.00 236.00 6.00 -2.48% 236.00 21 236.50 1 27.03
2022-06-14 2345 3481000 2665 831534000 236.50 244.00 235.00 238.00 2.00 0.85% 237.50 7 238.00 3 27.26
2022-06-15 2345 3895000 3332 937023000 240.00 244.00 238.00 240.00 2.00 0.84% 240.00 5 240.50 37 27.49
2022-06-16 2345 6723000 4969 1662964000 245.00 254.00 242.00 242.50 2.50 1.04% 242.00 28 242.50 9 27.78
2022-06-17 2345 4391000 2835 1015886500 238.50 240.00 227.00 227.50 15.00 -6.19% 227.50 44 228.00 55 26.06
2022-06-20 2345 4408432 4957 1033045166 228.50 238.00 228.00 233.50 6.00 2.64% 233.50 88 234.00 14 26.75
2022-06-21 2345 5432000 4028 1338128500 236.00 252.00 235.50 252.00 18.50 7.92% 252.00 25 252.50 39 28.87
2022-06-22 2345 3572000 2837 881006000 248.00 253.00 240.00 245.00 7.00 -2.78% 244.00 6 245.00 17 28.06
2022-06-23 2345 3698962 8725 897311794 249.00 249.00 238.00 240.00 5.00 -2.04% 240.00 8 241.00 37 27.49
2022-06-24 2345 2530000 2036 615508500 244.50 247.50 239.00 242.50 2.50 1.04% 242.50 38 243.00 5 27.78
2022-06-27 2345 3085000 2413 763832000 246.00 251.00 243.00 245.50 3.00 1.24% 245.50 9 246.00 3 28.12
2022-06-28 2345 1697000 1386 412707500 245.50 248.50 239.50 240.50 5.00 -2.04% 240.50 37 241.00 6 27.55
2022-06-29 2345 2111000 1717 511150000 238.50 244.50 237.00 243.50 3.00 1.25% 243.00 5 243.50 3 27.89
2022-06-30 2345 2865000 1867 685595000 241.00 243.00 235.50 238.50 5.00 -2.05% 238.00 3 238.50 20 27.32
2022-07-01 2345 4423118 10582 974305090 234.00 235.50 215.00 215.00 23.50 -9.85% 0.00 0 215.00 395 24.63
2022-07-04 2345 5374000 3594 1098862500 210.50 214.50 199.50 204.00 11.00 -5.12% 203.50 75 204.00 4 23.37
2022-07-05 2345 6281000 4352 1321956500 208.00 214.00 205.50 213.00 9.00 4.41% 212.50 1 213.00 13 24.40
2022-07-06 2345 3847642 6570 811626489 212.00 217.50 207.50 208.00 5.00 -2.35% 208.00 18 208.50 7 23.83
2022-07-07 2345 6201000 4141 1356128000 214.00 225.00 213.00 222.00 14.00 6.73% 221.50 23 222.00 13 25.43
2022-07-08 2345 3785000 2978 873979000 228.50 235.00 227.00 230.00 8.00 3.6% 229.50 10 230.00 21 26.35
2022-07-11 2345 2925000 2263 660797500 232.50 234.00 220.50 222.00 8.00 -3.48% 222.00 7 222.50 5 25.43
2022-07-12 2345 2879000 2151 608541000 219.00 219.00 208.00 211.50 10.50 -4.73% 211.00 7 211.50 15 24.23
2022-07-13 2345 3930000 2746 900278500 219.00 232.50 219.00 232.50 21.00 9.93% 232.50 369 0.00 0 26.63
2022-07-14 2345 8237000 6466 1987991500 226.00 252.50 223.50 249.00 16.50 7.1% 248.00 96 249.00 6 28.52
2022-07-15 2345 9903000 6950 2147483647 243.00 253.00 243.00 247.00 2.00 -0.8% 246.50 50 247.00 245 28.29
2022-07-18 2345 7981000 5808 2062179500 249.50 265.00 249.50 265.00 18.00 7.29% 264.50 1 265.00 59 30.36
2022-07-19 2345 3516000 2525 910745500 260.00 262.00 256.00 260.00 5.00 -1.89% 258.00 8 260.00 167 29.78
2022-07-20 2345 7063000 5122 1800996500 260.50 265.00 251.00 253.50 6.50 -2.5% 252.00 14 253.50 9 29.04
2022-07-21 2345 3970000 2933 1002357500 256.00 259.00 249.00 250.50 3.00 -1.18% 250.00 49 250.50 35 28.69
2022-07-22 2345 3198401 6649 793866077 250.00 253.00 245.50 248.00 2.50 -1% 248.00 7 248.50 40 28.41
2022-07-25 2345 2686000 2205 671807000 244.00 252.50 244.00 249.50 1.50 0.6% 249.00 5 249.50 1 28.58
2022-07-26 2345 1529000 1161 375445500 247.00 248.50 243.00 245.00 4.50 -1.8% 245.00 6 245.50 2 28.06
2022-07-27 2345 1876000 1260 460866000 244.00 247.50 242.50 247.00 2.00 0.82% 246.00 8 247.00 6 28.29
2022-07-28 2345 3391000 2701 846504000 251.00 254.50 244.00 248.00 1.00 0.4% 248.00 6 248.50 3 28.41
2022-07-29 2345 3441000 2615 860882000 254.50 257.00 246.00 248.00 0.00 0% 247.50 7 248.00 19 28.41
2022-08-01 2345 4452000 3108 1127294000 248.50 257.50 243.50 253.00 5.00 2.02% 253.00 39 253.50 12 28.98
2022-08-02 2345 5591000 4210 1429255500 249.00 258.50 248.50 255.00 2.00 0.79% 255.00 71 256.00 14 29.21
2022-08-03 2345 3060000 2356 782619000 257.50 261.50 252.00 253.00 2.00 -0.78% 252.50 9 253.00 22 28.98
2022-08-04 2345 4621000 3406 1181594000 253.00 260.50 250.00 253.50 0.00 0.2% 253.50 21 254.50 6 29.04
2022-08-05 2345 4175187 7760 1080201009 258.00 262.00 255.00 257.50 4.00 1.58% 257.50 34 258.00 16 29.50
2022-08-08 2345 3833000 2781 1006647000 257.50 267.50 256.00 261.50 4.00 1.55% 261.50 22 262.00 31 29.95
2022-08-09 2345 11131000 7645 2147483647 261.50 286.50 259.50 280.00 18.50 7.07% 279.50 25 280.00 72 32.07
2022-08-10 2345 7450276 9482 2070642392 277.50 283.00 273.50 280.00 0.00 0% 278.50 30 280.00 120 32.07
2022-08-11 2345 7960000 5683 2147483647 285.50 287.00 268.00 278.50 1.50 -0.54% 278.00 89 278.50 14 31.90
2022-08-12 2345 5671000 4089 1563055000 278.50 278.50 271.50 276.50 2.00 -0.72% 276.50 5 277.00 42 25.79
2022-08-15 2345 3287000 2517 914571500 277.00 283.00 272.50 279.00 2.50 0.9% 279.00 7 279.50 26 26.03
2022-08-16 2345 3551000 2418 992287000 279.00 283.00 275.00 279.50 0.50 0.18% 279.50 10 280.00 49 26.07
2022-08-17 2345 3902000 2449 1098550500 279.00 285.00 277.00 284.50 5.00 1.79% 284.50 31 285.00 141 26.54
2022-08-18 2345 3795000 2851 1078961500 280.50 286.50 280.50 285.50 1.00 0.35% 285.50 9 286.00 53 26.63
2022-08-19 2345 5601000 4023 1605062000 287.00 295.00 281.50 283.00 2.50 -0.88% 283.00 2 283.50 8 26.40
2022-08-22 2345 3675050 3554 1019296097 278.00 281.00 273.00 276.50 6.50 -2.3% 276.00 54 276.50 2 25.79
2022-08-23 2345 2961000 2110 816392500 271.00 279.00 270.50 275.50 1.00 -0.36% 275.50 7 276.00 8 25.70
2022-08-24 2345 1928000 1539 529963500 276.00 278.50 272.00 273.50 2.00 -0.73% 273.50 31 274.00 1 25.51
2022-08-25 2345 3565000 2670 1014128500 276.00 289.00 276.00 287.50 14.00 5.12% 286.50 3 287.50 180 26.82
2022-08-26 2345 3307000 2466 948039500 288.00 291.00 283.00 285.50 2.00 -0.7% 284.50 17 285.50 17 26.63
2022-08-29 2345 1669000 1310 461158500 276.00 280.00 272.00 276.00 9.50 -3.33% 276.00 23 276.50 5 25.75
2022-08-30 2345 3059000 2471 874039500 276.50 290.00 276.50 286.50 10.50 3.8% 286.50 29 287.00 10 26.73
2022-08-31 2345 3528000 2431 995707000 282.00 287.00 278.00 283.50 3.00 -1.05% 283.00 1 283.50 94 26.45
2022-09-01 2345 8739850 16191 2147483647 272.50 274.50 256.00 266.00 17.50 -6.17% 266.00 79 266.50 4 24.81
2022-09-02 2345 6540000 4337 1709820000 261.00 264.50 257.00 262.00 4.00 -1.5% 262.00 41 262.50 82 24.44
2022-09-05 2345 3518000 2576 930710000 264.00 269.50 261.00 263.50 1.50 0.57% 263.00 28 263.50 13 24.58
2022-09-06 2345 2670000 2080 704912000 266.50 271.00 258.50 262.00 1.50 -0.57% 262.00 7 262.50 2 24.44
2022-09-07 2345 3802000 2929 1001200000 259.50 268.00 258.00 264.00 2.00 0.76% 263.50 15 264.00 4 24.63
2022-09-08 2345 4012000 3033 1083479000 268.00 273.00 265.00 270.50 6.50 2.46% 270.50 1 271.00 71 25.23
2022-09-12 2345 5581000 3715 1589154000 280.00 288.50 278.00 284.50 14.00 5.18% 284.50 13 285.00 27 26.54
2022-09-13 2345 3000000 2356 844182500 289.00 289.00 278.50 280.00 4.50 -1.58% 279.50 24 280.00 11 26.12
2022-09-14 2345 3724000 3055 1057600000 272.50 288.00 272.50 286.50 6.50 2.32% 286.00 224 286.50 10 26.73
2022-09-15 2345 3380000 2857 966430500 286.50 289.50 281.50 284.50 2.00 -0.7% 284.00 22 285.00 23 26.54
2022-09-16 2345 2995000 1922 851247000 280.50 286.50 280.50 284.00 0.50 -0.18% 283.50 4 284.00 75 26.49
2022-09-19 2345 2217144 1923 622945830 284.50 284.50 276.50 281.00 3.00 -1.06% 281.00 49 281.50 28 26.21
2022-09-20 2345 3998000 2927 1153166000 285.00 291.50 282.00 290.50 9.50 3.38% 290.00 3 290.50 22 27.10
2022-09-21 2345 2126000 1795 603725500 288.00 288.50 281.50 282.50 8.00 -2.75% 282.50 23 283.00 12 26.35
2022-09-22 2345 3850000 2684 1102189000 278.50 290.00 278.00 287.00 4.50 1.59% 286.50 38 287.00 5 26.77
2022-09-23 2345 2877000 1983 815849000 287.00 289.50 278.50 282.50 4.50 -1.57% 282.50 33 283.00 5 26.35
2022-09-26 2345 3182000 2605 872621000 279.00 279.00 269.00 274.00 8.50 -3.01% 273.50 20 274.00 1 25.56
2022-09-27 2345 2914000 2213 812929500 279.00 283.00 273.50 279.50 5.50 2.01% 279.50 6 280.00 35 26.07
2022-09-28 2345 3967000 2884 1064960500 284.00 284.00 262.00 262.00 17.50 -6.26% 262.00 56 262.50 2 24.44
2022-09-29 2345 4328000 3282 1178508000 270.00 275.00 269.50 272.00 10.00 3.82% 271.50 13 272.50 1 25.37
2022-09-30 2345 2744000 1780 738835500 266.00 274.50 262.50 272.50 0.50 0.18% 272.50 104 273.00 18 25.42
2022-10-03 2345 2431000 1949 648957000 267.00 271.50 263.00 266.50 6.00 -2.2% 266.50 1 267.00 7 24.86
2022-10-04 2345 4258755 3747 1197901189 276.00 284.00 276.00 283.00 16.50 6.19% 282.50 14 283.00 8 26.40
2022-10-05 2345 3538000 2553 1016637500 286.00 291.00 284.00 285.00 2.00 0.71% 285.00 1 285.50 41 26.59
2022-10-06 2345 2526000 1658 727421500 287.00 290.00 283.50 289.00 4.00 1.4% 288.50 54 289.00 24 26.96
2022-10-07 2345 4008000 2959 1151537000 287.50 292.00 283.00 286.00 3.00 -1.04% 286.00 22 286.50 66 26.68
2022-10-11 2345 4165000 2840 1140271500 278.50 283.00 268.00 270.50 15.50 -5.42% 270.50 24 271.00 5 25.23
2022-10-12 2345 3894000 2965 1030368000 271.50 271.50 259.00 266.50 4.00 -1.48% 266.00 3 266.50 34 24.86
2022-10-13 2345 2991959 11197 771958453 266.50 268.50 252.00 254.50 12.00 -4.5% 254.50 7 255.00 3 23.74
2022-10-14 2345 4348000 3324 1103837500 261.00 262.50 247.00 247.50 7.00 -2.75% 247.50 10 248.00 4 23.09
2022-10-17 2345 5517000 4075 1341225000 243.00 250.00 237.50 243.50 4.00 -1.62% 243.50 10 244.00 10 22.71
2022-10-18 2345 3024000 2306 752338000 249.00 252.00 245.00 249.00 5.50 2.26% 248.50 37 249.00 11 23.23
2022-10-19 2345 2641000 1897 644373000 247.00 248.50 241.50 241.50 7.50 -3.01% 241.50 85 242.00 26 22.53
2022-10-20 2345 5212000 3249 1210644500 234.00 235.50 229.00 233.00 8.50 -3.52% 233.00 98 233.50 13 21.74
2022-10-21 2345 5554000 3781 1266109500 227.50 232.50 225.00 225.00 8.00 -3.43% 225.00 130 226.00 1 20.99
2022-10-24 2345 3190000 2290 726455000 230.00 231.50 224.00 225.50 0.50 0.22% 225.00 60 225.50 2 21.04
2022-10-25 2345 3504000 2452 777369000 222.50 225.00 218.00 221.00 4.50 -2% 221.00 50 222.00 2 20.62
2022-10-26 2345 8395000 5433 1781785000 220.00 220.00 207.00 215.50 5.50 -2.49% 215.00 137 215.50 17 20.10
2022-10-27 2345 10754000 6897 2147483647 228.00 236.50 223.00 233.00 17.50 8.12% 233.00 125 233.50 4 21.74
2022-10-28 2345 3849369 3761 910806513 231.00 239.50 231.00 237.00 4.00 1.72% 236.50 8 237.00 4 22.11
2022-10-31 2345 3862000 2447 937568500 240.50 245.50 239.50 243.00 6.00 2.53% 242.50 22 243.00 51 22.67
2022-11-01 2345 1986000 1532 483446000 240.50 248.00 240.00 244.00 1.00 0.41% 243.50 2 244.00 81 22.76
2022-11-02 2345 1644000 1273 397774000 244.00 245.50 239.00 242.50 1.50 -0.61% 242.00 16 242.50 44 22.62
2022-11-03 2345 2174000 1650 533762000 238.50 249.00 237.00 247.50 5.00 2.06% 247.00 7 247.50 7 23.09
2022-11-04 2345 1824000 1368 452279000 244.00 252.00 243.50 250.00 2.50 1.01% 249.50 15 250.00 18 23.32
2022-11-07 2345 2429000 1775 603874500 249.00 251.50 245.00 249.50 0.50 -0.2% 249.50 11 250.00 34 23.27
2022-11-08 2345 1929000 1485 485641000 252.00 255.00 248.00 249.00 0.50 -0.2% 248.50 12 249.50 9 23.23
2022-11-09 2345 2079000 1636 527859500 253.00 256.00 251.50 254.00 5.00 2.01% 253.50 6 254.00 16 23.69
2022-11-10 2345 4180064 8112 1022134290 250.00 251.00 239.50 245.00 9.00 -3.54% 245.00 9 245.50 32 22.85
2022-11-11 2345 4094000 2878 1064217000 260.00 263.00 255.00 261.50 16.50 6.73% 261.00 3 261.50 4 19.86
2022-11-14 2345 3262000 2714 833655000 262.50 262.50 253.00 254.00 7.50 -2.87% 254.00 50 254.50 10 19.29
2022-11-15 2345 2142000 1671 547046500 256.50 258.00 252.00 256.50 2.50 0.98% 256.50 14 257.00 29 19.48
2022-11-16 2345 2688000 2114 698424000 259.50 262.50 255.50 261.00 4.50 1.75% 261.00 25 261.50 16 19.82
2022-11-17 2345 1968000 1585 514909000 264.00 266.00 258.50 259.00 2.00 -0.77% 258.50 25 259.00 7 19.67
2022-11-18 2345 2127000 1398 554003000 261.00 263.50 257.00 259.50 0.50 0.19% 259.00 6 259.50 54 19.70
2022-11-21 2345 2273000 1734 583902000 255.50 260.50 252.50 256.50 3.00 -1.16% 256.00 1 256.50 26 19.48
2022-11-22 2345 2019000 1403 523279500 256.50 263.00 254.00 260.50 4.00 1.56% 260.00 15 260.50 50 19.78
2022-11-23 2345 1059000 813 278038500 262.00 264.50 261.00 262.50 2.00 0.77% 262.00 8 262.50 7 19.93
2022-11-24 2345 2389000 1817 640135000 266.00 271.00 263.50 269.00 6.50 2.48% 268.00 13 269.00 16 20.43
2022-11-25 2345 1350000 1039 361401000 271.00 272.00 264.50 265.50 3.50 -1.3% 265.50 6 266.00 10 20.16
2022-11-28 2345 1007000 770 267600000 260.50 269.00 260.50 266.50 1.00 0.38% 266.00 11 266.50 12 20.24
2022-11-29 2345 974109 944 260686453 268.50 270.00 266.00 268.00 1.50 0.56% 267.50 2 268.00 7 20.35
2022-11-30 2345 2860000 1562 776165500 272.00 274.50 269.00 271.50 3.50 1.31% 271.00 20 271.50 2 20.62
2022-12-01 2345 2411000 1810 662249500 279.00 279.50 271.50 272.00 0.50 0.18% 272.00 6 273.00 11 20.65
2022-12-02 2345 5923000 4401 1542951500 269.50 270.50 255.50 259.00 13.00 -4.78% 259.00 38 259.50 48 19.67
2022-12-05 2345 4251000 2900 1094705500 259.50 261.00 254.50 258.00 1.00 -0.39% 257.50 34 258.00 80 19.59
2022-12-06 2345 3388000 2121 881867500 258.50 262.50 255.50 260.00 2.00 0.78% 260.00 16 260.50 105 19.74
2022-12-07 2345 3763000 2647 947612000 259.00 259.00 248.00 248.50 11.50 -4.42% 248.00 92 248.50 30 18.87
2022-12-08 2345 2279000 1743 565519000 252.00 252.00 245.00 248.50 0.00 0% 248.00 27 248.50 9 18.87
2022-12-09 2345 3069000 2279 762462500 253.50 253.50 244.00 250.50 2.00 0.8% 250.00 3 250.50 53 19.02
2022-12-12 2345 1702000 1238 423055000 248.50 251.00 246.00 249.00 1.50 -0.6% 249.00 16 249.50 32 18.91
2022-12-13 2345 7490978 4293 739164811 97.80 100.50 96.60 99.10 1.20 -60.2% 99.10 19 99.40 5 22.12
2022-12-14 2345 2414000 1813 616785500 251.00 258.00 249.50 258.00 10.00 160.34% 257.50 1 258.00 56 19.59
2022-12-15 2345 2058000 1681 536883500 258.00 263.00 256.50 262.50 4.50 1.74% 262.00 1 262.50 41 19.93
2022-12-16 2345 2173000 1283 555989500 256.50 260.00 254.00 255.00 7.50 -2.86% 254.50 2 255.00 95 19.36
2022-12-18 2345 1184293 1714 319648853 268.50 273.50 267.50 269.00 1.50 5.49% 269.00 26 269.50 10 33.05
2022-12-19 2345 751000 583 191313500 251.50 257.00 251.00 256.00 1.00 -4.83% 255.50 2 256.00 8 19.44
2022-12-20 2345 1727000 1380 432547500 254.00 257.50 245.50 245.50 10.50 -4.1% 245.50 20 246.00 1 18.64
2022-12-21 2345 1866000 1411 471301500 249.50 255.00 249.00 253.00 7.50 3.05% 252.50 1 253.00 8 19.21
2022-12-22 2345 1162000 905 296354500 256.00 257.50 253.00 254.00 1.00 0.4% 254.00 3 254.50 12 19.29
2022-12-23 2345 4046000 3223 967484500 247.00 248.50 233.00 237.50 16.50 -6.5% 237.00 161 237.50 58 18.03
2022-12-26 2345 2266000 1529 533395000 235.00 239.00 232.00 236.50 1.00 -0.42% 236.00 6 236.50 2 17.96
2022-12-27 2345 1480000 1220 353813500 239.00 240.50 237.50 238.00 1.50 0.63% 238.00 1 238.50 8 18.07
2022-12-28 2345 1743000 1340 409804000 238.00 240.00 232.50 233.50 4.50 -1.89% 233.50 25 234.00 18 17.73
2022-12-29 2345 1322000 983 306797000 230.00 234.00 230.00 232.50 1.00 -0.43% 232.50 9 233.00 11 17.65
2022-12-30 2345 944000 726 223571500 235.50 239.00 234.50 234.50 2.00 0.86% 234.50 2 235.00 2 17.81