順德(2351)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　　171.00
0
0%		170.50
-0.5
-0.29%		164.00
-6.5
-3.81%		160.00
-4
-2.44%		151.00
-9
-5.63%		 　151.50
0.5
0.33%		144.50
-7
-4.62%		148.50
4
2.77%		143.00
-5.5
-3.7%		144.00
1
0.7%		 　146.50
2.5
1.74%		148.00
1.5
1.02%		146.50
-1.5
-1.01%		149.00
2.5
1.71%		148.00
-1
-0.67%		 　150.50
2.5
1.69%		147.00
-3.5
-2.33%		150.50
3.5
2.38%		 152.02
2 月　　　　　　154.00
3.5
2.33%		156.50
2.5
1.62%		159.00
2.5
1.6%		157.00
-2
-1.26%		152.00
-5
-3.18%		 　145.50
-6.5
-4.28%		143.50
-2
-1.37%		142.00
-1.5
-1.05%		142.50
0.5
0.35%		143.50
1
0.7%		 　146.50
3
2.09%		141.00
-5.5
-3.75%		142.00
1
0.71%		133.50
-8.5
-5.99%		131.00
-2.5
-1.87%		 143.89
3 月138.00
7
5.34%		137.00
-1
-0.72%		141.50
4.5
3.28%		 　　132.50
-9
-6.36%		133.50
1
0.75%		136.00
2.5
1.87%		142.50
6.5
4.78%		139.50
-3
-2.11%		 　134.50
-5
-3.58%		128.50
-6
-4.46%		127.50
-1
-0.78%		134.00
6.5
5.1%		137.50
3.5
2.61%		 　142.50
5
3.64%		142.00
-0.5
-0.35%		141.50
-0.5
-0.35%		142.00
0.5
0.35%		142.50
0.5
0.35%		 　140.00
-2.5
-1.75%		148.00
8
5.71%		162.50
14.5
9.8%		164.00
1.5
0.92%		139.88
4 月159.00
-5
-3.05%		 　　　158.00
-1
-0.63%		149.00
-9
-5.7%		142.00
-7
-4.7%		 　136.50
-5.5
-3.87%		133.50
-3
-2.2%		137.00
3.5
2.62%		135.00
-2
-1.46%		129.00
-6
-4.44%		 　130.00
1
0.78%		135.50
5.5
4.23%		140.50
5
3.69%		145.50
5
3.56%		141.50
-4
-2.75%		 　135.50
-6
-4.24%		131.00
-4.5
-3.32%		130.50
-0.5
-0.38%		134.00
3.5
2.68%		132.00
-2
-1.49%		 138.64
5 月　　135.50
3.5
2.65%		136.50
1
0.74%		141.50
5
3.66%		134.50
-7
-4.95%		 　133.00
-1.5
-1.12%		134.00
1
0.75%		131.50
-2.5
-1.87%		128.00
-3.5
-2.66%		131.00
3
2.34%		 　133.00
2
1.53%		138.00
5
3.76%		143.00
5
3.62%		143.00
0
0%		142.50
-0.5
-0.35%		 　142.00
-0.5
-0.35%		136.50
-5.5
-3.87%		141.00
4.5
3.3%		142.50
1.5
1.06%		143.50
1
0.7%		 　151.00
7.5
5.23%		152.00
1
0.66%		138.9
6 月147.50
-4.5
-2.96%		144.00
-3.5
-2.37%		 　　145.50
1.5
1.04%		145.50
0
0%		149.50
4
2.75%		150.50
1
0.67%		151.00
0.5
0.33%		 　146.00
-5
-3.31%		145.50
-0.5
-0.34%		142.50
-3
-2.06%		137.00
-5.5
-3.86%		139.00
2
1.46%		 　130.50
-8.5
-6.12%		137.00
6.5
4.98%		133.00
-4
-2.92%		134.50
1.5
1.13%		134.50
0
0%		 　139.00
4.5
3.35%		138.00
-1
-0.72%		136.50
-1.5
-1.09%		130.50
-6
-4.4%		 139.83
7 月117.50
-13
-9.96%		 　106.00
-11.5
-9.79%		100.00
-6
-5.66%		91.20
-8.8
-8.8%		93.20
2
2.19%		97.10
3.9
4.18%		 　94.60
-2.5
-2.57%		92.10
-2.5
-2.64%		93.50
1.4
1.52%		97.70
4.2
4.49%		107.00
9.3
9.52%		 　110.00
3
2.8%		108.00
-2
-1.82%		111.00
3
2.78%		114.50
3.5
3.15%		113.50
-1
-0.87%		 　114.00
0.5
0.44%		113.00
-1
-0.88%		115.50
2.5
2.21%		114.00
-1.5
-1.3%		120.50
6.5
5.7%		 107.09
8 月121.50
1
0.83%		118.00
-3.5
-2.88%		114.50
-3.5
-2.97%		114.00
-0.5
-0.44%		112.00
-2
-1.75%		 　114.00
2
1.79%		111.50
-2.5
-2.19%		112.00
0.5
0.45%		115.50
3.5
3.13%		120.50
5
4.33%		 　122.00
1.5
1.24%		123.50
1.5
1.23%		125.00
1.5
1.21%		121.50
-3.5
-2.8%		121.00
-0.5
-0.41%		 　116.50
-4.5
-3.72%		116.50
0
0%		115.00
-1.5
-1.29%		117.50
2.5
2.17%		120.50
3
2.55%		 　116.00
-4.5
-3.73%		117.00
1
0.86%		119.00
2
1.71%		117.52
9 月118.00
-1
-0.84%		120.50
2.5
2.12%		 　115.50
-5
-4.15%		113.00
-2.5
-2.16%		114.00
1
0.88%		118.00
4
3.51%		 　　119.50
1.5
1.27%		121.00
1.5
1.26%		121.00
0
0%		117.50
-3.5
-2.89%		115.50
-2
-1.7%		 　113.50
-2
-1.73%		114.50
1
0.88%		107.50
-7
-6.11%		104.50
-3
-2.79%		104.00
-0.5
-0.48%		 　97.80
-6.2
-5.96%		104.00
6.2
6.34%		100.50
-3.5
-3.37%		102.50
2
1.99%		106.00
3.5
3.41%		 111.85
10 月　　113.50
7.5
7.08%		116.50
3
2.64%		115.50
-1
-0.86%		117.00
1.5
1.3%		114.00
-3
-2.56%		 　　111.50
-2.5
-2.19%		108.50
-3
-2.69%		102.50
-6
-5.53%		107.00
4.5
4.39%		 　104.00
-3
-2.8%		103.00
-1
-0.96%		102.00
-1
-0.97%		100.00
-2
-1.96%		94.60
-5.4
-5.4%		 　95.00
0.4
0.42%		92.70
-2.3
-2.42%		91.50
-1.2
-1.29%		92.00
0.5
0.55%		90.80
-1.2
-1.3%		 89.30
-1.5
-1.65%		102
11 月95.30
6
6.72%		98.80
3.5
3.67%		97.90
-0.9
-0.91%		95.30
-2.6
-2.66%		 　98.70
3.4
3.57%		96.90
-1.8
-1.82%		96.90
0
0%		94.00
-2.9
-2.99%		98.80
4.8
5.11%		 　99.50
0.7
0.71%		101.00
1.5
1.51%		102.50
1.5
1.49%		104.00
1.5
1.46%		100.00
-4
-3.85%		 　100.00
0
0%		98.80
-1.2
-1.2%		96.00
-2.8
-2.83%		98.20
2.2
2.29%		100.50
2.3
2.34%		 　106.50
6
5.97%		103.50
-3
-2.82%		104.00
0.5
0.48%		 100.09
12 月110.50
6.5
6.25%		108.50
-2
-1.81%		 　110.00
1.5
1.38%		106.00
-4
-3.64%		105.00
-1
-0.94%		107.00
2
1.9%		104.00
-3
-2.8%		 　102.50
-1.5
-1.44%		86.00
-16.5
-16.1%		104.00
18
20.93%		104.00
0
0%		100.50
-3.5
-3.37%		 148.00
47.5
47.26%		101.00
-47
-31.76%		98.00
-3
-2.97%		96.70
-1.3
-1.33%		98.30
1.6
1.65%		99.50
1.2
1.22%		 　97.60
-1.9
-1.91%		100.00
2.4
2.46%		98.30
-1.7
-1.7%		97.40
-0.9
-0.92%		96.40
-1
-1.03%		　105.09

說明:最高漲幅:47.26%最低跌幅:-31.76% 最高價:171.00最低價:86.00平均價:124.31,灰色底表示週末,漲151天(580)元,跌149天(-586.2)元,平盤10天
47%=2,21%=1,10%=2,7%=3,6%=7,5%=13,4%=16,3%=20,2%=35,1%=40,0%=22,-0%=1,-1%=1,-2%=1,-3%=4,-4%=4,-5%=11,-6%=12,-7%=24,-8%=29,-9%=29,-10%=33,

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 2351 9261614 8348 1600741313 172.00 177.50 169.00 171.00 4.50 0% 170.50 43 171.00 1 39.68
2022-01-04 2351 10118700 12839 1777529583 181.00 181.00 170.50 170.50 0.50 -0.29% 170.50 73 171.00 7 39.56
2022-01-05 2351 3735919 5394 624695646 171.00 172.00 163.00 164.00 6.50 -3.81% 163.50 13 164.00 17 38.05
2022-01-06 2351 2317410 2398 372355534 160.00 163.50 159.50 160.00 4.00 -2.44% 159.50 45 160.00 24 37.12
2022-01-07 2351 4245324 3510 652918422 160.50 161.50 151.00 151.00 9.00 -5.63% 151.00 72 151.50 9 35.03
2022-01-10 2351 2737700 2444 413822112 151.00 154.50 148.00 151.50 0.50 0.33% 151.00 26 151.50 14 35.15
2022-01-11 2351 2730241 2321 400744884 150.50 152.00 144.00 144.50 7.00 -4.62% 144.50 22 145.00 11 33.53
2022-01-12 2351 4301427 2937 638977418 146.50 152.00 144.00 148.50 4.00 2.77% 148.50 4 149.00 75 34.45
2022-01-13 2351 4177098 3255 597888418 146.50 149.00 141.00 143.00 5.50 -3.7% 143.00 50 143.50 74 33.18
2022-01-14 2351 1668231 1388 237559905 142.00 145.00 139.50 144.00 1.00 0.7% 143.50 21 144.00 15 33.41
2022-01-17 2351 1193710 900 172520145 143.00 147.00 142.00 146.50 2.50 1.74% 146.00 23 146.50 6 33.99
2022-01-18 2351 2950729 2146 437362798 146.50 152.00 145.50 148.00 1.50 1.02% 147.50 13 148.00 2 34.34
2022-01-19 2351 4363893 3179 628791327 145.50 148.00 141.00 146.50 1.50 -1.01% 146.00 4 146.50 76 33.99
2022-01-20 2351 1471538 929 216573957 145.00 149.00 145.00 149.00 2.50 1.71% 148.50 13 149.00 13 34.57
2022-01-21 2351 1536219 934 225852444 145.50 149.00 144.00 148.00 1.00 -0.67% 147.50 13 148.00 49 34.34
2022-01-24 2351 1876744 1465 278446477 145.00 152.00 143.00 150.50 2.50 1.69% 150.00 7 150.50 4 34.92
2022-01-25 2351 2603955 2814 389300228 150.00 152.50 147.00 147.00 3.50 -2.33% 147.00 107 147.50 4 34.11
2022-01-26 2351 2284813 2321 345723871 149.50 153.00 148.50 150.50 3.50 2.38% 150.50 37 151.00 57 34.92
2022-02-07 2351 1281054 1318 195248355 154.00 155.00 150.50 154.00 3.50 2.33% 153.50 9 154.00 11 35.73
2022-02-08 2351 3543442 3638 559180907 156.00 160.00 155.00 156.50 2.50 1.62% 156.50 27 157.00 15 36.31
2022-02-09 2351 2475371 2177 394391041 159.00 161.00 157.00 159.00 2.50 1.6% 159.00 20 159.50 11 36.89
2022-02-10 2351 1933060 2016 303712814 161.00 161.00 154.50 157.00 2.00 -1.26% 156.50 10 157.00 41 36.43
2022-02-11 2351 2821240 2288 430113399 154.50 155.50 151.00 152.00 5.00 -3.18% 151.50 60 152.00 3 35.27
2022-02-14 2351 2552235 2145 370647029 148.00 149.50 143.00 145.50 6.50 -4.28% 145.00 3 145.50 22 33.76
2022-02-15 2351 1338900 1164 194346687 145.00 147.50 143.50 143.50 2.00 -1.37% 143.50 14 144.00 13 33.29
2022-02-16 2351 4049646 3212 577942860 146.50 147.50 141.00 142.00 1.50 -1.05% 142.00 2 142.50 25 32.95
2022-02-17 2351 1032743 909 147343173 143.00 144.00 141.00 142.50 0.50 0.35% 142.50 2 143.00 9 33.06
2022-02-18 2351 879619 747 125532882 141.50 144.50 140.50 143.50 1.00 0.7% 143.50 16 144.00 15 33.29
2022-02-21 2351 1369062 1147 198894676 144.00 146.50 143.50 146.50 3.00 2.09% 146.00 18 146.50 15 33.99
2022-02-22 2351 1921535 2026 271450113 144.50 145.50 139.50 141.00 5.50 -3.75% 141.00 28 141.50 9 32.71
2022-02-23 2351 479586 450 68266526 141.50 143.50 141.50 142.00 1.00 0.71% 142.00 28 142.50 2 32.95
2022-02-24 2351 1539921 1453 210832763 140.50 142.00 133.50 133.50 8.50 -5.99% 133.50 14 134.00 6 30.97
2022-02-25 2351 2547943 1903 337640605 136.00 137.50 130.00 131.00 2.50 -1.87% 131.00 67 131.50 1 30.39
2022-03-01 2351 3129562 2544 420579716 132.00 139.00 130.50 138.00 7.00 5.34% 137.50 27 138.00 30 32.02
2022-03-02 2351 2357677 2357 317029018 137.00 138.00 131.50 137.00 1.00 -0.72% 136.50 3 137.00 20 31.79
2022-03-03 2351 11095000 6495 1608253000 142.00 150.50 140.00 141.50 4.50 3.28% 141.50 173 142.00 125 32.83
2022-03-07 2351 1810264 1515 243047618 139.00 139.50 132.00 132.50 6.50 -6.36% 132.50 12 133.00 3 30.74
2022-03-08 2351 4948101 3630 675316568 129.50 141.50 128.50 133.50 1.00 0.75% 133.50 52 134.00 3 30.97
2022-03-09 2351 2161865 1757 295678517 139.50 140.00 134.50 136.00 2.50 1.87% 136.00 20 136.50 12 29.06
2022-03-10 2351 3119378 2305 442358334 140.00 143.50 139.00 142.50 6.50 4.78% 142.00 25 142.50 9 30.45
2022-03-11 2351 1407000 1055 198232500 143.50 143.50 139.00 139.50 3.00 -2.11% 139.50 18 140.00 351 29.81
2022-03-14 2351 1808000 1368 246455000 140.00 140.50 134.00 134.50 5.00 -3.58% 134.00 145 134.50 2 28.74
2022-03-15 2351 2193000 1644 285150000 134.00 135.50 128.00 128.50 6.00 -4.46% 128.00 164 128.50 11 27.46
2022-03-16 2351 1271000 1066 163564000 131.00 132.50 127.00 127.50 1.00 -0.78% 127.50 7 128.00 3 27.24
2022-03-17 2351 1512000 1164 201103000 131.00 135.00 130.50 134.00 6.50 5.1% 134.00 24 134.50 38 28.63
2022-03-18 2351 1335000 1133 182132000 135.00 138.00 133.00 137.50 3.50 2.61% 137.00 8 137.50 47 29.38
2022-03-21 2351 4716000 3212 675755500 142.50 145.50 140.00 142.50 5.00 3.64% 142.50 16 143.00 49 30.45
2022-03-22 2351 1849000 1327 264524500 145.00 145.00 141.50 142.00 0.50 -0.35% 142.00 49 142.50 8 30.34
2022-03-23 2351 2593000 1636 373105500 144.00 145.50 141.50 141.50 0.50 -0.35% 141.50 164 142.00 3 30.24
2022-03-24 2351 845000 614 119730000 141.50 143.00 141.00 142.00 0.50 0.35% 142.00 8 142.50 10 30.34
2022-03-25 2351 3029000 2019 435502500 143.50 146.00 142.00 142.50 0.50 0.35% 142.00 42 142.50 2 30.45
2022-03-28 2351 1077000 789 150632000 143.50 143.50 138.00 140.00 2.50 -1.75% 140.00 15 140.50 8 29.91
2022-03-29 2351 8141000 5247 1194887500 141.50 149.50 141.50 148.00 8.00 5.71% 147.50 19 148.00 43 31.62
2022-03-30 2351 23331000 10342 2147483647 154.50 162.50 154.50 162.50 14.50 9.8% 162.00 143 162.50 152 34.72
2022-03-31 2351 9459000 6352 1525202500 161.50 164.00 158.50 164.00 1.50 0.92% 163.50 17 164.00 162 35.04
2022-04-01 2351 7014000 5021 1107477500 160.00 161.00 154.50 159.00 5.00 -3.05% 159.00 9 159.50 24 33.97
2022-04-06 2351 2871000 2185 449814500 157.50 158.50 154.00 158.00 1.00 -0.63% 157.50 6 158.00 44 33.76
2022-04-07 2351 8130802 6020 1259931856 157.00 161.50 149.00 149.00 9.00 -5.7% 148.50 106 149.00 41 31.84
2022-04-08 2351 7342000 4419 1066105500 151.00 151.00 141.50 142.00 7.00 -4.7% 142.00 4 142.50 3 30.34
2022-04-11 2351 3465000 2501 478380500 141.00 141.50 135.50 136.50 5.50 -3.87% 136.50 22 137.00 7 29.17
2022-04-12 2351 3624000 2327 486769000 133.50 138.50 132.00 133.50 3.00 -2.2% 133.00 30 133.50 28 28.53
2022-04-13 2351 3401000 2437 455533000 135.00 137.00 130.50 137.00 3.50 2.62% 136.50 53 137.00 44 29.27
2022-04-14 2351 1874000 1427 252886000 137.00 137.50 133.50 135.00 2.00 -1.46% 135.00 12 135.50 23 28.85
2022-04-15 2351 2228000 1729 290329500 133.50 134.50 128.00 129.00 6.00 -4.44% 129.00 112 129.50 6 27.56
2022-04-18 2351 1671000 1264 215741000 128.00 131.50 127.00 130.00 1.00 0.78% 129.50 11 130.00 40 27.78
2022-04-19 2351 2298722 1691 309911214 131.50 136.50 131.50 135.50 5.50 4.23% 135.50 10 136.00 118 28.95
2022-04-20 2351 3975000 2855 558691500 141.00 143.50 138.50 140.50 5.00 3.69% 140.00 60 140.50 34 30.02
2022-04-21 2351 3507470 2829 505298327 142.50 146.00 140.00 145.50 5.00 3.56% 145.00 19 145.50 152 31.09
2022-04-22 2351 3286000 2291 471178500 144.00 146.50 141.50 141.50 4.00 -2.75% 141.00 64 141.50 31 30.24
2022-04-25 2351 1205000 976 163718500 137.00 138.00 134.00 135.50 6.00 -4.24% 135.00 24 135.50 7 28.95
2022-04-26 2351 1445000 1148 192491500 137.00 138.00 131.00 131.00 4.50 -3.32% 131.00 67 131.50 14 27.99
2022-04-27 2351 2903513 2286 369362607 126.00 130.50 124.00 130.50 0.50 -0.38% 130.00 1 130.50 2 27.88
2022-04-28 2351 2500000 1870 326045000 130.50 135.00 125.00 134.00 3.50 2.68% 133.50 2 134.00 5 28.63
2022-04-29 2351 1688864 1220 227462381 134.50 137.50 131.50 132.00 2.00 -1.49% 132.00 34 132.50 5 28.21
2022-05-03 2351 1128000 795 151976000 132.50 136.00 132.50 135.50 3.50 2.65% 135.50 2 136.00 126 28.95
2022-05-04 2351 1073000 828 146607500 136.50 138.00 135.00 136.50 1.00 0.74% 136.50 20 137.00 29 29.17
2022-05-05 2351 2048000 1521 289622000 141.00 145.00 139.50 141.50 5.00 3.66% 141.00 12 141.50 55 30.24
2022-05-06 2351 1610000 1204 217506500 136.00 137.50 134.00 134.50 7.00 -4.95% 134.50 28 135.00 68 28.74
2022-05-09 2351 733998 674 98224330 134.50 135.50 132.50 133.00 1.50 -1.12% 133.00 7 134.00 5 26.39
2022-05-10 2351 1795939 1595 234958468 129.50 134.00 129.00 134.00 1.00 0.75% 133.50 5 134.00 10 26.59
2022-05-11 2351 929000 749 122912000 133.00 134.00 131.00 131.50 2.50 -1.87% 131.00 62 131.50 12 26.09
2022-05-12 2351 908000 724 117888000 130.00 132.50 128.00 128.00 3.50 -2.66% 128.00 42 128.50 6 25.40
2022-05-13 2351 542000 465 70994000 130.00 132.50 129.50 131.00 3.00 2.34% 131.00 5 131.50 22 25.99
2022-05-16 2351 1763000 1406 238600500 134.00 138.50 132.50 133.00 2.00 1.53% 132.50 35 133.00 4 26.39
2022-05-17 2351 1678000 1350 229702500 134.00 138.00 133.50 138.00 5.00 3.76% 137.50 66 138.00 59 27.38
2022-05-18 2351 4031000 2773 575291500 141.00 144.00 139.50 143.00 5.00 3.62% 143.00 358 143.50 32 28.37
2022-05-19 2351 1727000 1386 243825500 140.00 143.00 139.00 143.00 0.00 0% 142.50 11 143.00 4 28.37
2022-05-20 2351 1866000 1488 267057000 144.00 144.50 141.00 142.50 0.50 -0.35% 142.50 3 143.00 26 28.27
2022-05-23 2351 3572000 2696 518885500 145.00 149.00 142.00 142.00 0.50 -0.35% 142.00 32 142.50 5 28.17
2022-05-24 2351 1657916 1386 229627978 143.50 143.50 136.00 136.50 5.50 -3.87% 136.50 80 137.00 6 27.08
2022-05-25 2351 1605000 1282 223380000 136.50 142.00 134.00 141.00 4.50 3.3% 141.00 10 141.50 10 27.98
2022-05-26 2351 1301000 1011 184906500 141.50 144.00 139.50 142.50 1.50 1.06% 142.00 18 142.50 37 28.27
2022-05-27 2351 1754000 1315 253634500 145.00 146.00 142.50 143.50 1.00 0.7% 143.50 12 144.00 34 28.47
2022-05-30 2351 4293000 3089 642220500 145.50 153.00 145.50 151.00 7.50 5.23% 150.50 34 151.00 25 29.96
2022-05-31 2351 2004000 1452 302460500 150.00 152.50 148.00 152.00 1.00 0.66% 151.50 25 152.00 42 30.16
2022-06-01 2351 2541000 1954 379911500 150.50 154.00 147.00 147.50 4.50 -2.96% 147.50 1 148.00 17 29.27
2022-06-02 2351 1640000 1208 238095000 147.50 148.00 144.00 144.00 3.50 -2.37% 144.00 5 144.50 38 28.57
2022-06-06 2351 633000 501 91615000 146.00 146.00 143.00 145.50 1.50 1.04% 145.00 1 145.50 36 28.87
2022-06-07 2351 700000 513 100874500 145.00 145.50 143.00 145.50 0.00 0% 145.50 4 146.00 38 28.87
2022-06-08 2351 2337000 1981 350132000 146.50 151.50 146.00 149.50 4.00 2.75% 149.50 25 150.00 31 29.66
2022-06-09 2351 1769000 1399 266130500 150.00 152.50 147.50 150.50 1.00 0.67% 150.00 8 150.50 4 29.86
2022-06-10 2351 862367 975 129226153 148.00 151.00 148.00 151.00 0.50 0.33% 150.50 59 151.00 35 29.96
2022-06-13 2351 980000 788 143636000 147.50 148.00 145.00 146.00 5.00 -3.31% 146.00 6 146.50 14 28.97
2022-06-14 2351 1501000 1125 215432000 145.50 147.50 141.00 145.50 0.50 -0.34% 145.00 6 145.50 6 28.87
2022-06-15 2351 910000 771 130938500 144.00 147.00 142.50 142.50 3.00 -2.06% 142.50 30 143.50 3 28.27
2022-06-16 2351 1371000 1097 194974500 146.00 147.50 137.00 137.00 5.50 -3.86% 137.00 91 137.50 6 27.18
2022-06-17 2351 1435000 1079 195996500 135.00 140.50 134.00 139.00 2.00 1.46% 138.50 21 139.00 1 27.58
2022-06-20 2351 2213395 1805 294799474 139.00 139.50 130.00 130.50 8.50 -6.12% 130.50 9 131.00 14 25.89
2022-06-21 2351 1247000 1028 166875500 132.00 137.00 130.50 137.00 6.50 4.98% 136.00 7 137.00 17 27.18
2022-06-22 2351 1616000 1191 214549000 136.50 137.00 129.50 133.00 4.00 -2.92% 132.50 8 133.00 74 26.39
2022-06-23 2351 2105029 1597 282725967 134.00 138.00 130.00 134.50 1.50 1.13% 134.00 27 134.50 37 26.69
2022-06-24 2351 1701000 1381 230453000 137.00 138.50 133.50 134.50 0.00 0% 134.50 56 135.00 11 26.69
2022-06-27 2351 1386000 1021 193452500 137.50 141.50 137.50 139.00 4.50 3.35% 138.50 18 139.00 13 27.58
2022-06-28 2351 1058000 810 145862500 139.00 140.00 135.50 138.00 1.00 -0.72% 138.00 15 138.50 2 27.38
2022-06-29 2351 866000 665 117319500 135.00 137.50 134.00 136.50 1.50 -1.09% 136.00 11 136.50 7 27.08
2022-06-30 2351 1921000 1433 251321000 135.00 135.50 128.50 130.50 6.00 -4.4% 130.00 64 130.50 8 25.89
2022-07-01 2351 4040335 3127 492074444 128.50 129.50 117.50 117.50 13.00 -9.96% 0.00 0 117.50 511 23.31
2022-07-04 2351 4549000 2573 492342500 115.00 116.00 106.00 106.00 11.50 -9.79% 0.00 0 106.00 1008 21.03
2022-07-05 2351 11328000 6978 1142605500 106.50 108.00 96.00 100.00 6.00 -5.66% 99.90 35 100.00 3 19.84
2022-07-06 2351 11194902 7714 1054626507 100.00 100.50 91.20 91.20 8.80 -8.8% 91.20 6 91.40 13 18.10
2022-07-07 2351 10185000 6748 930214400 91.70 93.80 88.10 93.20 2.00 2.19% 93.10 1 93.30 3 18.49
2022-07-08 2351 8801000 6701 856047100 95.00 102.00 93.80 97.10 3.90 4.18% 97.10 3 97.20 2 19.27
2022-07-11 2351 4048000 3014 385760500 97.60 98.20 93.30 94.60 2.50 -2.57% 94.50 4 94.60 10 18.77
2022-07-12 2351 2565000 1869 237216600 92.40 93.60 91.10 92.10 2.50 -2.64% 92.10 24 92.20 28 18.27
2022-07-13 2351 2111000 1642 199206900 95.50 96.50 92.90 93.50 1.40 1.52% 93.40 3 93.50 20 18.55
2022-07-14 2351 4877000 3820 470322200 93.30 99.30 92.10 97.70 4.20 4.49% 97.70 3 97.80 57 19.38
2022-07-15 2351 7246000 5222 749867700 97.70 107.00 96.90 107.00 9.30 9.52% 107.00 2160 0.00 0 21.23
2022-07-18 2351 8239000 5631 903773500 108.00 113.00 106.50 110.00 3.00 2.8% 110.00 16 110.50 116 21.83
2022-07-19 2351 3656000 2311 400260500 109.00 112.50 107.50 108.00 2.00 -1.82% 108.00 47 108.50 14 21.43
2022-07-20 2351 4040000 2706 450434500 110.00 114.50 109.50 111.00 3.00 2.78% 110.50 18 111.00 18 22.02
2022-07-21 2351 3029000 2100 342559000 111.00 114.50 111.00 114.50 3.50 3.15% 114.50 2 115.00 89 22.72
2022-07-22 2351 5263455 3997 602451108 117.00 119.00 111.00 113.50 1.00 -0.87% 113.00 66 113.50 55 22.52
2022-07-25 2351 2109000 1480 237600000 111.00 115.00 109.00 114.00 0.50 0.44% 113.50 4 114.00 9 22.62
2022-07-26 2351 1345000 1001 151094500 112.50 114.00 111.00 113.00 1.00 -0.88% 112.50 26 113.00 14 22.42
2022-07-27 2351 1632000 1139 186350000 113.00 116.00 112.00 115.50 2.50 2.21% 115.00 7 115.50 23 22.92
2022-07-28 2351 2047000 1506 236493500 119.00 119.00 113.50 114.00 1.50 -1.3% 114.00 73 114.50 25 22.62
2022-07-29 2351 3449000 2414 412982000 116.50 122.00 116.00 120.50 6.50 5.7% 120.50 58 121.00 49 23.91
2022-08-01 2351 1857000 1288 224285000 121.00 122.50 118.00 121.50 1.00 0.83% 121.50 49 122.00 4 24.11
2022-08-02 2351 2029000 1350 239743000 120.50 120.50 116.50 118.00 3.50 -2.88% 118.00 19 118.50 31 23.41
2022-08-03 2351 1621000 1201 187102500 116.50 117.50 113.50 114.50 0.00 -2.97% 114.00 65 114.50 6 22.72
2022-08-04 2351 1629000 1190 184194500 115.00 116.00 110.00 114.00 0.50 -0.44% 113.50 15 114.00 3 22.62
2022-08-05 2351 3076467 2396 348135348 116.00 118.00 111.00 112.00 2.00 -1.75% 111.50 67 112.00 53 22.22
2022-08-08 2351 1274000 881 143695500 109.00 114.00 108.50 114.00 2.00 1.79% 113.50 48 114.00 29 22.62
2022-08-09 2351 2170000 1588 241516000 113.50 114.50 110.00 111.50 2.50 -2.19% 111.00 21 111.50 4 22.12
2022-08-10 2351 667059 539 74402608 110.00 112.50 109.00 112.00 0.50 0.45% 112.00 6 112.50 49 20.93
2022-08-11 2351 2449000 1739 282575500 114.00 117.50 112.50 115.50 3.50 3.13% 115.00 189 115.50 148 21.59
2022-08-12 2351 2877000 2033 343840000 117.00 122.00 116.50 120.50 5.00 4.33% 120.50 53 121.00 52 22.52
2022-08-15 2351 2185000 1661 267530500 122.50 124.50 119.50 122.00 1.50 1.24% 121.50 111 122.00 25 22.80
2022-08-16 2351 1351000 986 166340500 121.00 124.50 121.00 123.50 1.50 1.23% 123.00 13 123.50 10 23.08
2022-08-17 2351 3082000 2078 388028500 124.00 128.00 124.00 125.00 1.50 1.21% 125.00 46 125.50 51 23.36
2022-08-18 2351 7572000 5363 931266000 128.50 131.50 119.50 121.50 3.50 -2.8% 121.00 74 121.50 41 22.71
2022-08-19 2351 5104000 3469 628482000 122.00 127.00 120.50 121.00 0.50 -0.41% 120.50 142 121.00 35 22.62
2022-08-22 2351 2991323 2053 353202081 119.00 121.00 116.50 116.50 4.50 -3.72% 116.50 177 117.00 9 21.78
2022-08-23 2351 1628000 1253 188511000 114.00 118.00 113.00 116.50 0.00 0% 116.50 44 117.00 3 21.78
2022-08-24 2351 1993000 1485 229344500 116.50 117.50 113.50 115.00 1.50 -1.29% 114.50 21 115.00 2 21.50
2022-08-25 2351 2000000 1342 234726000 119.00 119.50 116.00 117.50 2.50 2.17% 117.50 26 118.00 47 21.96
2022-08-26 2351 4867000 3367 591031500 120.00 124.00 120.00 120.50 3.00 2.55% 120.50 62 121.00 14 22.52
2022-08-29 2351 2091000 1439 242860500 115.00 117.50 115.00 116.00 4.50 -3.73% 115.50 37 116.00 30 21.68
2022-08-30 2351 932000 637 108901500 117.00 117.50 116.00 117.00 1.00 0.86% 117.00 9 117.50 60 21.87
2022-08-31 2351 1299000 844 152781500 116.50 119.00 115.50 119.00 2.00 1.71% 118.50 37 119.00 29 22.24
2022-09-01 2351 1294867 1076 153017541 117.50 120.50 117.00 118.00 1.00 -0.84% 117.50 30 118.00 17 22.06
2022-09-02 2351 1394000 996 166915500 119.00 120.50 118.50 120.50 2.50 2.12% 120.00 7 120.50 56 22.52
2022-09-05 2351 1192000 927 139562000 120.50 120.50 115.50 115.50 5.00 -4.15% 115.50 33 116.00 19 21.59
2022-09-06 2351 1123000 862 128025500 117.00 117.00 112.00 113.00 2.50 -2.16% 112.50 49 113.00 3 21.12
2022-09-07 2351 721000 566 81682500 112.00 115.50 110.50 114.00 1.00 0.88% 113.50 41 114.00 2 21.31
2022-09-08 2351 1181000 839 138591000 115.50 118.50 115.50 118.00 4.00 3.51% 118.00 15 118.50 74 22.06
2022-09-12 2351 793000 654 94800000 121.00 121.00 118.50 119.50 1.50 1.27% 119.00 71 119.50 7 22.34
2022-09-13 2351 1502000 1075 181856000 120.00 122.00 119.50 121.00 1.50 1.26% 121.00 28 121.50 24 22.62
2022-09-14 2351 862000 694 103421500 117.50 121.50 117.00 121.00 0.00 0% 121.00 13 121.50 10 22.62
2022-09-15 2351 1183000 865 141656000 122.00 122.50 117.50 117.50 3.50 -2.89% 117.50 42 118.00 12 21.96
2022-09-16 2351 712000 513 82937500 117.00 118.50 115.50 115.50 2.00 -1.7% 115.50 60 116.00 11 21.59
2022-09-19 2351 729472 561 83378945 115.00 116.50 113.00 113.50 2.00 -1.73% 113.50 27 114.00 346 21.22
2022-09-20 2351 716000 505 81801000 115.00 115.50 113.00 114.50 1.00 0.88% 114.00 6 114.50 16 21.40
2022-09-21 2351 2203000 1667 240586500 113.00 114.50 107.00 107.50 7.00 -6.11% 107.50 163 108.00 59 20.09
2022-09-22 2351 3075000 2091 320040500 106.00 106.00 102.50 104.50 3.00 -2.79% 104.50 42 105.00 52 19.53
2022-09-23 2351 2375000 1763 246184000 103.00 105.50 101.00 104.00 0.50 -0.48% 104.00 31 104.50 19 19.44
2022-09-26 2351 1464000 1020 145668600 100.50 102.00 97.70 97.80 6.20 -5.96% 97.80 4 98.20 2 18.28
2022-09-27 2351 1841000 1511 187388300 98.30 105.00 97.50 104.00 6.20 6.34% 104.00 30 104.50 18 19.44
2022-09-28 2351 2030000 1527 208266500 104.00 105.50 100.00 100.50 3.50 -3.37% 100.00 84 100.50 13 18.78
2022-09-29 2351 1726000 1240 178900500 104.00 105.00 102.00 102.50 2.00 1.99% 102.00 74 102.50 11 19.16
2022-09-30 2351 1777000 1317 183529500 100.00 106.50 99.10 106.00 3.50 3.41% 105.50 69 106.00 11 19.81
2022-10-03 2351 4493000 3314 501939000 103.50 116.00 103.50 113.50 7.50 7.08% 113.50 29 114.00 47 21.22
2022-10-04 2351 4009946 3046 469602021 116.50 118.50 115.50 116.50 3.00 2.64% 116.00 75 116.50 8 21.78
2022-10-05 2351 2940000 2021 344754000 118.50 120.00 115.00 115.50 1.00 -0.86% 115.50 14 116.00 8 21.59
2022-10-06 2351 1780000 1034 208973500 117.50 118.50 116.00 117.00 1.50 1.3% 116.50 39 117.00 1 21.87
2022-10-07 2351 1216000 907 140477000 116.50 118.00 114.00 114.00 3.00 -2.56% 114.00 40 114.50 23 21.31
2022-10-11 2351 1600000 1186 180305000 111.00 115.00 111.00 111.50 2.50 -2.19% 111.00 47 111.50 34 20.84
2022-10-12 2351 1576000 1132 173161500 111.50 112.50 107.50 108.50 3.00 -2.69% 108.00 59 108.50 28 20.28
2022-10-13 2351 1375218 1106 144344308 109.50 110.50 101.50 102.50 6.00 -5.53% 102.00 52 102.50 16 19.16
2022-10-14 2351 981000 761 105777500 106.50 109.00 106.50 107.00 4.50 4.39% 106.50 24 107.00 1 20.00
2022-10-17 2351 1156000 877 118660500 103.50 104.50 100.50 104.00 3.00 -2.8% 104.00 8 104.50 35 19.44
2022-10-18 2351 1048000 808 108541500 106.50 106.50 102.00 103.00 1.00 -0.96% 103.00 2 103.50 8 19.25
2022-10-19 2351 622000 468 63947500 103.00 104.50 102.00 102.00 1.00 -0.97% 101.50 40 102.00 11 19.07
2022-10-20 2351 1814000 1205 180391100 99.90 102.00 98.10 100.00 2.00 -1.96% 100.00 27 100.50 3 18.69
2022-10-21 2351 2038000 1686 197513200 100.00 100.00 94.60 94.60 5.40 -5.4% 94.50 25 94.60 3 17.68
2022-10-24 2351 1816000 1366 176526200 98.50 100.00 95.00 95.00 0.40 0.42% 94.90 2 95.00 8 17.76
2022-10-25 2351 1886000 1502 175304500 94.70 94.80 91.60 92.70 2.30 -2.42% 92.60 4 92.70 3 17.33
2022-10-26 2351 1793000 1483 163231600 93.10 93.20 89.40 91.50 1.20 -1.29% 91.50 3 91.60 33 17.10
2022-10-27 2351 2167000 1724 200421100 92.00 94.70 91.40 92.00 0.50 0.55% 91.90 21 92.00 13 17.20
2022-10-28 2351 1407376 1284 127526560 91.50 91.80 89.80 90.80 1.20 -1.3% 90.80 13 90.90 7 16.97
2022-10-31 2351 2349000 1922 212163800 92.20 92.50 89.30 89.30 1.50 -1.65% 89.30 52 89.50 12 16.69
2022-11-01 2351 3961000 2853 370198300 88.90 95.50 88.90 95.30 6.00 6.72% 95.20 7 95.30 26 17.81
2022-11-02 2351 2551000 1928 247325600 95.80 98.80 94.50 98.80 3.50 3.67% 98.70 28 98.80 33 18.47
2022-11-03 2351 1300000 1041 127684400 96.60 99.30 96.60 97.90 0.90 -0.91% 97.90 8 98.00 3 18.30
2022-11-04 2351 2930000 2512 278312200 97.90 98.90 93.80 95.30 2.60 -2.66% 95.30 2 95.40 4 17.81
2022-11-07 2351 3385000 2455 331188000 96.20 99.60 95.90 98.70 3.40 3.57% 98.60 1 98.70 1 18.45
2022-11-08 2351 2027000 1504 201166200 99.50 101.50 96.90 96.90 1.80 -1.82% 96.90 18 97.00 18 18.11
2022-11-09 2351 3893000 2819 376114500 98.20 99.20 95.30 96.90 0.00 0% 96.80 12 96.90 3 18.11
2022-11-10 2351 5279590 4263 492218536 96.10 96.30 91.10 94.00 2.90 -2.99% 93.60 70 94.00 92 17.57
2022-11-11 2351 5915000 4053 576829700 96.20 98.90 94.80 98.80 4.80 5.11% 98.70 63 98.80 45 18.10
2022-11-14 2351 1932000 1398 190836800 99.20 99.90 97.20 99.50 0.70 0.71% 99.50 13 99.60 11 18.22
2022-11-15 2351 2158000 1566 216188600 99.90 101.50 98.60 101.00 1.50 1.51% 101.00 17 101.50 42 18.50
2022-11-16 2351 2187000 1572 224335000 102.50 104.00 100.50 102.50 1.50 1.49% 102.00 28 102.50 16 18.77
2022-11-17 2351 1531000 1275 158858500 103.00 105.00 102.50 104.00 1.50 1.46% 103.50 12 104.00 55 19.05
2022-11-18 2351 1496000 1116 152888000 105.00 105.50 99.90 100.00 4.00 -3.85% 100.00 36 100.50 33 18.32
2022-11-21 2351 594000 415 59579600 99.80 101.00 99.60 100.00 0.00 0% 100.00 21 100.50 6 18.32
2022-11-22 2351 730000 571 72249900 99.50 99.70 98.10 98.80 1.20 -1.2% 98.70 13 98.80 11 18.10
2022-11-23 2351 2775000 2242 269913500 99.40 100.50 96.00 96.00 2.80 -2.83% 96.00 76 96.10 17 17.58
2022-11-24 2351 1673000 1346 163190400 96.70 98.20 96.50 98.20 2.20 2.29% 98.10 21 98.20 15 17.99
2022-11-25 2351 2559000 1493 256599000 98.40 101.50 98.00 100.50 2.30 2.34% 100.50 35 101.00 168 18.41
2022-11-28 2351 5256000 3500 554482000 101.00 108.50 100.50 106.50 6.00 5.97% 106.50 51 107.00 229 19.51
2022-11-29 2351 2988000 2084 313298000 107.00 107.50 102.50 103.50 3.00 -2.82% 103.00 31 103.50 3 18.96
2022-11-30 2351 1543000 1094 160158500 103.00 105.00 102.50 104.00 0.50 0.48% 103.50 13 104.00 30 19.05
2022-12-01 2351 6259000 4260 686556500 106.00 113.00 105.50 110.50 6.50 6.25% 110.50 61 111.00 116 20.24
2022-12-02 2351 3081000 2108 340301000 110.00 113.50 108.50 108.50 2.00 -1.81% 108.50 75 109.00 33 19.87
2022-12-05 2351 1616000 1158 177928500 109.00 111.50 108.00 110.00 1.50 1.38% 110.00 44 110.50 28 20.15
2022-12-06 2351 1414000 1123 152102500 110.00 110.00 106.00 106.00 4.00 -3.64% 106.00 41 106.50 99 19.41
2022-12-07 2351 1432000 941 150885000 105.50 107.50 103.50 105.00 1.00 -0.94% 104.50 36 105.00 30 19.23
2022-12-08 2351 845000 593 89663500 105.00 108.00 104.50 107.00 2.00 1.9% 106.50 18 107.00 12 19.60
2022-12-09 2351 1301000 941 137778500 108.00 109.50 103.50 104.00 3.00 -2.8% 104.00 43 104.50 6 19.05
2022-12-12 2351 882000 656 91275000 104.50 105.00 102.50 102.50 1.50 -1.44% 102.50 87 103.00 11 18.77
2022-12-13 2351 499772 416 42889027 85.00 86.80 84.00 86.00 1.00 -16.1% 85.90 1 86.00 18 20.87
2022-12-14 2351 722000 511 75412500 104.00 105.50 103.50 104.00 1.50 20.93% 104.00 58 104.50 8 19.05
2022-12-15 2351 759000 611 79114000 104.50 106.50 102.50 104.00 0.00 0% 103.50 12 104.00 4 19.05
2022-12-16 2351 970000 750 97773000 101.00 102.00 100.00 100.50 3.50 -3.37% 100.50 13 101.00 4 18.41
2022-12-18 2351 2950729 2146 437362798 146.50 152.00 145.50 148.00 1.50 47.26% 147.50 13 148.00 2 34.34
2022-12-19 2351 574000 437 57505500 100.00 102.00 98.20 101.00 0.50 -31.76% 101.00 14 101.50 16 18.50
2022-12-20 2351 1091000 795 108491000 101.50 102.00 97.70 98.00 3.00 -2.97% 98.00 22 98.10 10 17.95
2022-12-21 2351 1764000 1253 171448800 98.50 100.50 95.80 96.70 1.30 -1.33% 96.60 17 96.80 1 17.71
2022-12-22 2351 561000 453 55285400 98.50 99.20 98.00 98.30 1.60 1.65% 98.10 1 98.40 1 18.00
2022-12-23 2351 926000 654 91045700 97.20 99.90 96.00 99.50 1.20 1.22% 99.50 3 99.60 2 18.22
2022-12-26 2351 707000 509 69218900 100.00 100.00 97.20 97.60 1.90 -1.91% 97.60 4 97.70 10 17.88
2022-12-27 2351 952000 637 95215300 98.20 101.00 98.20 100.00 2.40 2.46% 100.00 79 100.50 35 18.32
2022-12-28 2351 462000 373 45643900 98.80 99.90 98.20 98.30 1.70 -1.7% 98.30 1 98.50 1 18.00
2022-12-29 2351 1092000 832 105680300 97.70 97.70 96.00 97.40 0.90 -0.92% 97.20 7 97.40 2 17.84
2022-12-30 2351 936000 732 91028600 98.50 99.80 96.40 96.40 1.00 -1.03% 96.40 22 96.50 3 17.66