華碩(2357)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　　373.50
0
0%		377.00
3.5
0.94%		380.50
3.5
0.93%		380.00
-0.5
-0.13%		377.50
-2.5
-0.66%		 　378.50
1
0.26%		378.00
-0.5
-0.13%		378.00
0
0%		378.00
0
0%		377.50
-0.5
-0.13%		 　378.00
0.5
0.13%		380.00
2
0.53%		378.00
-2
-0.53%		378.50
0.5
0.13%		377.00
-1.5
-0.4%		 　364.50
-12.5
-3.32%		360.00
-4.5
-1.23%		359.50
-0.5
-0.14%		 372.88
2 月　　　　　　364.00
4.5
1.25%		363.50
-0.5
-0.14%		366.00
2.5
0.69%		370.00
4
1.09%		367.50
-2.5
-0.68%		 　363.00
-4.5
-1.22%		362.50
-0.5
-0.14%		369.00
6.5
1.79%		371.50
2.5
0.68%		372.00
0.5
0.13%		 　378.50
6.5
1.75%		377.50
-1
-0.26%		377.50
0
0%		371.00
-6.5
-1.72%		371.50
0.5
0.13%		 370.76
3 月373.50
2
0.54%		373.00
-0.5
-0.13%		380.00
7
1.88%		 　　364.00
-16
-4.21%		358.50
-5.5
-1.51%		360.00
1.5
0.42%		366.50
6.5
1.81%		371.50
5
1.36%		 　369.50
-2
-0.54%		368.00
-1.5
-0.41%		379.00
11
2.99%		377.00
-2
-0.53%		372.50
-4.5
-1.19%		 　374.50
2
0.54%		372.00
-2.5
-0.67%		372.50
0.5
0.13%		373.00
0.5
0.13%		374.00
1
0.27%		 　378.00
4
1.07%		376.00
-2
-0.53%		375.50
-0.5
-0.13%		373.50
-2
-0.53%		371.85
4 月373.50
0
0%		 　　　367.50
-6
-1.61%		360.50
-7
-1.9%		364.50
4
1.11%		 　356.50
-8
-2.19%		349.00
-7.5
-2.1%		354.50
5.5
1.58%		357.00
2.5
0.71%		356.50
-0.5
-0.14%		 　355.00
-1.5
-0.42%		357.00
2
0.56%		359.50
2.5
0.7%		358.50
-1
-0.28%		363.00
4.5
1.26%		 　356.00
-7
-1.93%		358.00
2
0.56%		355.00
-3
-0.84%		356.50
1.5
0.42%		357.00
0.5
0.14%		 358.96
5 月　　362.00
5
1.4%		361.50
-0.5
-0.14%		366.00
4.5
1.24%		358.00
-8
-2.19%		 　356.50
-1.5
-0.42%		350.00
-6.5
-1.82%		349.50
-0.5
-0.14%		338.00
-11.5
-3.29%		332.50
-5.5
-1.63%		 　332.00
-0.5
-0.15%		332.50
0.5
0.15%		332.00
-0.5
-0.15%		325.00
-7
-2.11%		324.00
-1
-0.31%		 　323.50
-0.5
-0.15%		322.00
-1.5
-0.46%		327.00
5
1.55%		323.50
-3.5
-1.07%		329.00
5.5
1.7%		 　338.50
9.5
2.89%		341.50
3
0.89%		339
6 月343.00
1.5
0.44%		342.50
-0.5
-0.15%		 　　340.00
-2.5
-0.73%		339.00
-1
-0.29%		338.50
-0.5
-0.15%		333.00
-5.5
-1.62%		329.00
-4
-1.2%		 　327.00
-2
-0.61%		325.00
-2
-0.61%		325.00
0
0%		324.50
-0.5
-0.15%		323.00
-1.5
-0.46%		 　320.00
-3
-0.93%		332.00
12
3.75%		321.50
-10.5
-3.16%		325.00
3.5
1.09%		326.00
1
0.31%		 　328.50
2.5
0.77%		326.00
-2.5
-0.76%		324.00
-2
-0.61%		310.50
-13.5
-4.17%		 328
7 月309.50
-1
-0.32%		 　301.50
-8
-2.58%		304.50
3
1%		298.00
-6.5
-2.13%		302.50
4.5
1.51%		305.00
2.5
0.83%		 　309.50
4.5
1.48%		306.50
-3
-0.97%		313.00
6.5
2.12%		312.50
-0.5
-0.16%		310.00
-2.5
-0.8%		 　308.50
-1.5
-0.48%		312.00
3.5
1.13%		316.00
4
1.28%		322.00
6
1.9%		326.00
4
1.24%		 　326.00
0
0%		323.00
-3
-0.92%		322.50
-0.5
-0.15%		319.00
-3.5
-1.09%		281.50
-37.5
-11.76%		 308.87
8 月282.50
1
0.36%		277.50
-5
-1.77%		281.00
3.5
1.26%		281.00
0
0%		282.00
1
0.36%		 　283.50
1.5
0.53%		281.00
-2.5
-0.88%		277.00
-4
-1.42%		282.00
5
1.81%		262.00
-20
-7.09%		 　252.50
-9.5
-3.63%		254.50
2
0.79%		258.00
3.5
1.38%		262.50
4.5
1.74%		264.50
2
0.76%		 　267.50
3
1.13%		260.50
-7
-2.62%		254.00
-6.5
-2.5%		255.50
1.5
0.59%		258.50
3
1.17%		 　253.00
-5.5
-2.13%		257.00
4
1.58%		255.00
-2
-0.78%		266.63
9 月252.50
-2.5
-0.98%		253.50
1
0.4%		 　258.00
4.5
1.78%		255.00
-3
-1.16%		242.00
-13
-5.1%		249.00
7
2.89%		 　　254.00
5
2.01%		256.50
2.5
0.98%		252.50
-4
-1.56%		254.00
1.5
0.59%		256.50
2.5
0.98%		 　254.50
-2
-0.78%		253.50
-1
-0.39%		249.00
-4.5
-1.78%		246.50
-2.5
-1%		246.00
-0.5
-0.2%		 　238.50
-7.5
-3.05%		242.00
3.5
1.47%		237.50
-4.5
-1.86%		237.50
0
0%		234.00
-3.5
-1.47%		 248.52
10 月　　234.00
0
0%		240.00
6
2.56%		244.00
4
1.67%		244.00
0
0%		231.00
-13
-5.33%		 　　225.00
-6
-2.6%		231.50
6.5
2.89%		231.00
-0.5
-0.22%		231.00
0
0%		 　232.00
1
0.43%		236.50
4.5
1.94%		239.00
2.5
1.06%		232.00
-7
-2.93%		229.00
-3
-1.29%		 　231.00
2
0.87%		231.50
0.5
0.22%		235.50
4
1.73%		233.00
-2.5
-1.06%		234.00
1
0.43%		 236.00
2
0.85%		233.64
11 月236.00
0
0%		237.50
1.5
0.64%		235.50
-2
-0.84%		234.50
-1
-0.42%		 　237.50
3
1.28%		242.00
4.5
1.89%		244.50
2.5
1.03%		241.00
-3.5
-1.43%		249.00
8
3.32%		 　248.00
-1
-0.4%		252.00
4
1.61%		252.00
0
0%		254.00
2
0.79%		256.00
2
0.79%		 　258.00
2
0.78%		261.00
3
1.16%		265.00
4
1.53%		267.50
2.5
0.94%		265.00
-2.5
-0.93%		 　265.50
0.5
0.19%		267.00
1.5
0.56%		266.00
-1
-0.37%		 252.41
12 月271.50
5.5
2.07%		277.00
5.5
2.03%		 　283.00
6
2.17%		277.50
-5.5
-1.94%		272.00
-5.5
-1.98%		268.00
-4
-1.47%		268.50
0.5
0.19%		 　273.00
4.5
1.68%		270.00
-3
-1.1%		273.00
3
1.11%		267.00
-6
-2.2%		265.50
-1.5
-0.56%		 380.00
114.5
43.13%		264.00
-116
-30.53%		269.00
5
1.89%		266.00
-3
-1.12%		275.50
9.5
3.57%		271.00
-4.5
-1.63%		 　272.00
1
0.37%		270.00
-2
-0.74%		269.00
-1
-0.37%		269.00
0
0%		268.50
-0.5
-0.19%		　279.56

說明:最高漲幅:43.13%最低跌幅:-30.53% 最高價:380.50最低價:225.00平均價:309.91,灰色底表示週末,漲150天(724.5)元,跌143天(-704)元,平盤17天
43%=2,4%=2,3%=7,2%=32,1%=77,0%=47,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=13,-6%=26,-7%=46,-8%=48,

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 2357 1760993 1963 658418572 377.00 377.50 371.50 373.50 2.50 0% 373.00 8 373.50 27 6.55
2022-01-04 2357 3386987 2979 1276069713 375.00 378.50 373.50 377.00 3.50 0.94% 376.50 20 377.50 29 6.61
2022-01-05 2357 4379616 4327 1666810782 377.50 385.00 377.00 380.50 3.50 0.93% 380.50 4 381.00 6 6.68
2022-01-06 2357 2161995 2088 820102650 378.00 381.50 377.00 380.00 0.50 -0.13% 379.50 7 380.00 5 6.67
2022-01-07 2357 2463698 2492 928648234 382.00 382.50 373.00 377.50 2.50 -0.66% 377.00 3 377.50 113 6.62
2022-01-10 2357 1451783 1547 546430038 376.50 378.50 374.50 378.50 1.00 0.26% 378.00 1 378.50 51 6.64
2022-01-11 2357 3153396 2601 1193889799 379.50 383.00 377.00 378.00 0.50 -0.13% 378.00 60 378.50 71 6.63
2022-01-12 2357 1714310 1631 646154652 379.50 380.00 375.00 378.00 0.00 0% 377.50 11 378.00 52 6.63
2022-01-13 2357 1922084 1678 724672865 378.50 379.00 375.50 378.00 0.00 0% 377.50 12 378.00 26 6.63
2022-01-14 2357 2130778 2172 798854098 377.00 377.50 372.00 377.50 0.50 -0.13% 377.00 4 377.50 88 6.62
2022-01-17 2357 1019923 1172 384564796 377.00 378.50 375.50 378.00 0.50 0.13% 378.00 6 378.50 64 6.63
2022-01-18 2357 1971553 2109 749284326 377.50 381.00 376.50 380.00 2.00 0.53% 380.00 199 380.50 39 6.67
2022-01-19 2357 1322336 1431 501228607 378.00 381.00 377.50 378.00 2.00 -0.53% 378.00 65 378.50 12 6.63
2022-01-20 2357 1680377 1139 635874729 378.00 379.50 377.00 378.50 0.50 0.13% 378.00 70 379.00 30 6.64
2022-01-21 2357 2566698 2497 964688297 377.50 377.50 374.00 377.00 1.50 -0.4% 376.00 1 377.00 97 6.61
2022-01-24 2357 6280013 7337 2147483647 373.50 373.50 364.00 364.50 12.50 -3.32% 364.00 255 364.50 4 6.39
2022-01-25 2357 5480482 6021 1965190982 361.00 362.50 355.00 360.00 4.50 -1.23% 360.00 5 360.50 140 6.32
2022-01-26 2357 2099594 3471 755569451 358.00 362.00 358.00 359.50 0.50 -0.14% 359.50 5 360.00 27 6.31
2022-02-07 2357 2332076 2521 843843881 361.00 364.50 359.50 364.00 4.50 1.25% 364.00 43 364.50 57 6.39
2022-02-08 2357 1230210 1336 447266932 362.50 364.50 362.00 363.50 0.50 -0.14% 363.50 50 364.00 33 6.38
2022-02-09 2357 2502113 2210 910356888 363.00 366.00 362.00 366.00 2.50 0.69% 366.00 5 366.50 68 6.42
2022-02-10 2357 1306176 1302 480568839 366.00 370.00 366.00 370.00 4.00 1.09% 369.50 1 370.00 102 6.49
2022-02-11 2357 1309229 1287 481203251 366.50 368.50 366.00 367.50 2.50 -0.68% 367.50 13 368.00 9 6.45
2022-02-14 2357 1383564 1496 502389736 365.00 365.50 361.50 363.00 4.50 -1.22% 362.50 54 363.00 3 6.37
2022-02-15 2357 1119255 1359 406897923 363.00 365.50 362.00 362.50 0.50 -0.14% 362.50 28 363.00 6 6.36
2022-02-16 2357 1217548 1337 447420080 366.00 369.00 365.00 369.00 6.50 1.79% 368.50 9 369.00 18 6.47
2022-02-17 2357 2008907 1994 745644784 370.50 373.50 369.00 371.50 2.50 0.68% 371.00 1 371.50 12 6.52
2022-02-18 2357 877277 1080 325845944 369.00 372.50 367.50 372.00 0.50 0.13% 372.00 7 372.50 27 6.53
2022-02-21 2357 2016712 2361 756981110 370.00 378.50 370.00 378.50 6.50 1.75% 378.00 33 378.50 90 6.64
2022-02-22 2357 2457058 2453 923157894 377.00 378.00 373.00 377.50 1.00 -0.26% 377.00 23 377.50 15 6.62
2022-02-23 2357 1899157 2045 718519534 377.00 381.50 376.50 377.50 0.00 0% 377.50 23 378.00 13 6.62
2022-02-24 2357 2908046 3436 1082048703 373.50 376.50 369.50 371.00 6.50 -1.72% 371.00 21 371.50 18 6.51
2022-02-25 2357 2637329 2499 978028366 371.00 373.50 368.50 371.50 0.50 0.13% 371.50 66 372.00 3 6.52
2022-03-01 2357 3078403 2862 1148971621 369.50 376.50 369.50 373.50 2.00 0.54% 373.50 85 374.00 30 6.55
2022-03-02 2357 2245000 1351 838274000 370.50 375.00 370.50 373.00 0.50 -0.13% 373.00 112 374.00 1 6.54
2022-03-03 2357 2641000 1677 1000136500 374.00 380.50 374.00 380.00 7.00 1.88% 379.50 14 380.00 222 6.67
2022-03-07 2357 5278981 5918 1922331156 372.00 372.50 359.00 364.00 12.00 -4.21% 363.50 19 364.00 23 6.39
2022-03-08 2357 4715983 5110 1690988395 360.00 364.50 355.00 358.50 5.50 -1.51% 358.00 5 358.50 1 6.29
2022-03-09 2357 2466525 2264 886497803 361.00 361.50 357.00 360.00 1.50 0.42% 360.00 123 360.50 4 6.32
2022-03-10 2357 3067823 2585 1126302164 367.00 369.00 365.00 366.50 6.50 1.81% 366.50 73 367.00 36 6.43
2022-03-11 2357 3507000 2446 1301130500 369.00 374.00 368.00 371.50 5.00 1.36% 371.00 84 371.50 13 6.52
2022-03-14 2357 4971000 3500 1815081000 368.50 369.50 360.00 369.50 2.00 -0.54% 368.00 7 369.50 54 6.48
2022-03-15 2357 3346000 2093 1223160500 368.00 368.50 362.00 368.00 1.50 -0.41% 367.00 1 368.00 38 6.46
2022-03-16 2357 6377000 3973 2147483647 369.00 379.00 368.00 379.00 11.00 2.99% 378.50 5 379.00 206 6.65
2022-03-17 2357 13524000 9269 2147483647 384.00 384.50 369.50 377.00 2.00 -0.53% 377.00 8 377.50 5 6.61
2022-03-18 2357 6647000 3636 2147483647 377.00 381.00 371.00 372.50 4.50 -1.19% 372.00 195 372.50 146 6.21
2022-03-21 2357 4098000 2692 1532905500 372.50 376.00 371.50 374.50 2.00 0.54% 374.50 32 375.00 70 6.24
2022-03-22 2357 4214000 2672 1564246000 371.50 373.50 368.00 372.00 2.50 -0.67% 371.50 73 372.00 75 6.20
2022-03-23 2357 2282000 1530 849935500 371.50 374.00 371.00 372.50 0.50 0.13% 372.00 42 372.50 8 6.21
2022-03-24 2357 2127000 1359 795612500 372.50 376.00 372.50 373.00 0.50 0.13% 373.00 19 373.50 16 6.22
2022-03-25 2357 4270000 2242 1601428000 375.50 377.00 372.50 374.00 1.00 0.27% 373.50 17 374.00 27 6.24
2022-03-28 2357 2700000 1816 1013305000 373.00 378.00 372.00 378.00 4.00 1.07% 377.50 2 378.00 22 6.30
2022-03-29 2357 1433000 1116 539812500 379.00 379.50 375.50 376.00 2.00 -0.53% 376.00 1 376.50 19 6.27
2022-03-30 2357 2405000 1811 903290000 376.00 377.00 374.00 375.50 0.50 -0.13% 375.00 90 375.50 12 6.26
2022-03-31 2357 1758000 1048 658677500 375.00 376.50 373.50 373.50 2.00 -0.53% 373.50 106 374.50 1 6.23
2022-04-01 2357 1759000 1310 653837500 371.00 373.50 369.00 373.50 0.00 0% 373.00 23 373.50 38 6.23
2022-04-06 2357 3403000 2596 1250996000 368.50 371.00 366.00 367.50 6.00 -1.61% 367.50 35 368.00 39 6.13
2022-04-07 2357 3952558 5377 1433810590 365.00 366.00 360.50 360.50 7.00 -1.9% 360.50 79 361.00 5 6.01
2022-04-08 2357 1961000 1321 711276500 361.50 364.50 361.00 364.50 4.00 1.11% 363.00 7 364.50 28 6.08
2022-04-11 2357 4541000 3118 1627532500 364.50 365.50 356.50 356.50 8.00 -2.19% 356.50 41 357.00 4 5.94
2022-04-12 2357 5172000 3685 1809742000 352.50 353.00 348.50 349.00 7.50 -2.1% 349.00 188 349.50 13 5.82
2022-04-13 2357 3150000 2219 1114914000 350.00 356.50 349.50 354.50 5.50 1.58% 354.00 75 354.50 3 5.91
2022-04-14 2357 1637000 1121 586642500 359.50 360.00 355.00 357.00 2.50 0.71% 357.00 14 357.50 4 5.95
2022-04-15 2357 1222000 962 434523500 356.00 357.00 354.00 356.50 0.50 -0.14% 356.00 126 356.50 43 5.94
2022-04-18 2357 1567000 1139 556812000 354.50 358.00 352.00 355.00 1.50 -0.42% 354.50 51 355.00 5 5.92
2022-04-19 2357 1843035 2253 660468935 355.00 360.00 355.00 357.00 2.00 0.56% 357.00 272 358.00 37 5.95
2022-04-20 2357 1948000 1206 700837000 359.00 361.50 358.00 359.50 2.50 0.7% 359.50 16 360.00 28 5.99
2022-04-21 2357 1879929 2745 676411311 362.00 362.50 358.50 358.50 1.00 -0.28% 358.50 62 359.00 28 5.98
2022-04-22 2357 1885000 1306 680017000 358.50 364.00 357.00 363.00 4.50 1.26% 362.50 28 363.00 24 6.05
2022-04-25 2357 2276000 1605 811825000 357.50 358.50 355.50 356.00 7.00 -1.93% 356.00 79 356.50 38 5.94
2022-04-26 2357 1505000 1033 540901000 357.00 362.00 357.00 358.00 2.00 0.56% 358.00 130 358.50 14 5.97
2022-04-27 2357 1830938 3343 648894396 353.50 356.00 353.00 355.00 3.00 -0.84% 355.00 2 355.50 45 5.92
2022-04-28 2357 2020000 1333 717526000 355.50 357.00 353.50 356.50 1.50 0.42% 356.00 1 356.50 13 5.94
2022-04-29 2357 1823180 2263 651948489 357.00 359.00 357.00 357.00 0.50 0.14% 357.00 94 358.00 16 5.95
2022-05-03 2357 1417000 1052 508199500 355.50 362.50 354.00 362.00 5.00 1.4% 361.50 1 362.00 23 6.04
2022-05-04 2357 1230000 725 445375500 363.00 364.00 360.50 361.50 0.50 -0.14% 361.50 33 363.00 5 6.03
2022-05-05 2357 1590000 1250 580664000 364.00 366.50 363.50 366.00 4.50 1.24% 365.50 3 366.00 17 6.10
2022-05-06 2357 2502000 1775 898000000 359.50 361.50 357.50 358.00 8.00 -2.19% 358.00 82 358.50 26 5.97
2022-05-09 2357 2209351 3206 785060454 355.00 359.00 352.50 356.50 1.50 -0.42% 356.50 6 357.00 5 5.94
2022-05-10 2357 4492000 2995 1559637500 350.00 351.50 343.00 350.00 6.50 -1.82% 350.00 61 350.50 1 5.84
2022-05-11 2357 2048000 1519 713589000 348.00 351.00 346.00 349.50 0.50 -0.14% 349.50 8 350.00 25 5.83
2022-05-12 2357 5153000 3722 1749303500 344.00 344.00 336.50 338.00 11.50 -3.29% 337.50 7 338.00 23 5.64
2022-05-13 2357 4298000 2953 1427211000 338.00 338.50 328.50 332.50 5.50 -1.63% 332.00 134 332.50 8 5.47
2022-05-16 2357 2649000 1875 881725500 336.00 337.00 330.00 332.00 0.50 -0.15% 332.00 27 332.50 19 5.46
2022-05-17 2357 2780000 1873 930197000 336.50 338.00 332.00 332.50 0.50 0.15% 332.50 22 333.00 35 5.47
2022-05-18 2357 3104000 2109 1033942500 333.50 335.50 332.00 332.00 0.50 -0.15% 332.00 90 332.50 34 5.46
2022-05-19 2357 3810000 2490 1233422500 326.50 326.50 321.50 325.00 7.00 -2.11% 325.00 19 325.50 14 5.34
2022-05-20 2357 2674000 1940 865667500 326.00 326.50 322.00 324.00 1.00 -0.31% 323.50 77 324.00 5 5.33
2022-05-23 2357 2383000 1856 774768500 327.00 328.00 323.00 323.50 0.50 -0.15% 323.00 115 323.50 5 5.32
2022-05-24 2357 1866632 2135 603390366 324.00 326.00 322.00 322.00 1.50 -0.46% 322.00 180 323.00 7 5.29
2022-05-25 2357 2088000 1744 681350500 324.00 328.00 323.50 327.00 5.00 1.55% 327.00 2 327.50 32 5.37
2022-05-26 2357 1986000 1550 645011500 329.50 329.50 323.00 323.50 3.50 -1.07% 323.50 8 324.00 33 5.32
2022-05-27 2357 1826000 1386 598663500 325.00 329.50 323.50 329.00 5.50 1.7% 328.50 2 329.00 33 5.41
2022-05-30 2357 3077000 2315 1035543000 333.00 338.50 331.00 338.50 9.50 2.89% 338.00 20 338.50 25 5.56
2022-05-31 2357 5194000 1827 1771354000 338.50 343.00 334.00 341.50 3.00 0.89% 341.50 82 342.00 14 5.61
2022-06-01 2357 2076000 1374 714600500 342.50 346.00 340.00 343.00 1.50 0.44% 343.00 17 343.50 54 5.64
2022-06-02 2357 1173000 973 402287000 340.50 345.00 340.00 342.50 0.50 -0.15% 342.50 25 343.00 9 5.63
2022-06-06 2357 2739000 1986 934568000 343.00 344.50 340.00 340.00 2.50 -0.73% 340.00 122 340.50 5 5.59
2022-06-07 2357 2050000 1483 696110500 340.00 342.00 337.00 339.00 1.00 -0.29% 338.50 107 339.00 17 5.57
2022-06-08 2357 4376000 2158 1485226000 343.50 343.50 336.50 338.50 0.50 -0.15% 338.50 14 339.50 6 5.56
2022-06-09 2357 3190000 1867 1067134000 338.00 338.00 333.00 333.00 5.50 -1.62% 333.00 51 333.50 45 5.47
2022-06-10 2357 1803202 2484 594394910 332.50 332.50 328.00 329.00 4.00 -1.2% 329.00 138 330.00 30 5.41
2022-06-13 2357 2513000 1889 817198000 324.00 328.50 322.50 327.00 2.00 -0.61% 327.00 69 327.50 1 5.37
2022-06-14 2357 3874000 2672 1259016500 324.00 328.50 322.50 325.00 2.00 -0.61% 325.00 103 326.50 49 5.34
2022-06-15 2357 1967000 1555 643247000 326.50 332.00 324.50 325.00 0.00 0% 325.00 68 325.50 29 5.34
2022-06-16 2357 1693000 1270 552964000 329.50 329.50 324.00 324.50 0.50 -0.15% 324.00 42 324.50 52 5.33
2022-06-17 2357 3568000 1457 1149876500 321.50 324.00 319.00 323.00 1.50 -0.46% 322.50 74 323.00 29 5.31
2022-06-20 2357 3292851 3447 1051273430 324.00 324.00 316.50 320.00 3.00 -0.93% 319.00 5 320.00 55 5.26
2022-06-21 2357 3119000 1944 1024720000 324.00 332.00 321.00 332.00 12.00 3.75% 331.00 20 332.00 57 5.46
2022-06-22 2357 2767000 1749 900542500 333.00 334.00 321.50 321.50 10.50 -3.16% 321.50 36 322.00 9 5.28
2022-06-23 2357 2349772 2162 761908468 324.00 326.50 321.50 325.00 3.50 1.09% 323.00 3 325.00 13 5.34
2022-06-24 2357 2624000 1544 853612000 328.00 329.00 322.50 326.00 1.00 0.31% 324.50 1 326.50 85 5.36
2022-06-27 2357 1833000 1296 602178500 328.50 330.50 326.50 328.50 2.50 0.77% 328.50 21 329.00 44 5.40
2022-06-28 2357 2055000 1230 670408500 328.50 330.00 324.00 326.00 2.50 -0.76% 326.00 18 326.50 22 5.36
2022-06-29 2357 2621000 1748 849555000 322.50 326.50 322.00 324.00 2.00 -0.61% 324.00 68 324.50 5 5.33
2022-06-30 2357 6044000 3655 1886066000 320.00 320.50 308.50 310.50 13.50 -4.17% 310.50 116 312.00 61 5.10
2022-07-01 2357 3977428 3825 1234675851 311.00 315.00 308.00 309.50 1.00 -0.32% 309.00 99 309.50 23 5.09
2022-07-04 2357 3840000 2613 1167177500 310.00 312.50 300.00 301.50 8.00 -2.58% 301.50 25 302.00 56 4.96
2022-07-05 2357 2404000 1597 732057500 307.00 309.00 301.50 304.50 3.00 1% 304.50 16 305.00 40 5.00
2022-07-06 2357 2870266 3729 864123644 307.00 307.50 298.00 298.00 6.50 -2.13% 298.00 152 299.00 2 4.90
2022-07-07 2357 3095000 2004 932328000 300.00 305.50 296.00 302.50 4.50 1.51% 302.50 30 303.50 38 4.97
2022-07-08 2357 2117000 1508 647091000 303.50 308.00 303.50 305.00 2.50 0.83% 305.00 25 305.50 18 5.01
2022-07-11 2357 1905000 1376 589011500 310.00 311.00 308.00 309.50 4.50 1.48% 309.00 7 309.50 66 5.09
2022-07-12 2357 2824000 2017 862168500 307.50 308.00 302.00 306.50 3.00 -0.97% 306.00 19 306.50 18 5.04
2022-07-13 2357 3027000 2071 950789000 313.50 317.50 311.00 313.00 6.50 2.12% 313.00 37 313.50 1 5.14
2022-07-14 2357 1853000 1429 578080500 312.00 313.50 309.50 312.50 0.50 -0.16% 312.00 45 312.50 8 5.14
2022-07-15 2357 1469000 1060 457769500 314.00 314.50 310.00 310.00 2.50 -0.8% 310.00 105 310.50 18 5.10
2022-07-18 2357 4124000 2703 1271179500 310.50 311.50 303.50 308.50 1.50 -0.48% 308.50 28 309.00 3 5.07
2022-07-19 2357 3178000 2068 988914000 309.00 314.00 308.00 312.00 3.50 1.13% 311.50 2 312.00 11 5.13
2022-07-20 2357 2592000 1948 820864500 315.00 318.50 314.50 316.00 4.00 1.28% 315.50 44 316.00 27 5.19
2022-07-21 2357 3546000 2259 1131895500 316.00 323.00 316.00 322.00 6.00 1.9% 321.50 4 322.00 57 5.29
2022-07-22 2357 3686537 3584 1193396102 323.50 327.00 318.00 326.00 4.00 1.24% 326.00 40 326.50 51 5.36
2022-07-25 2357 3031000 1999 982463000 323.00 326.50 320.50 326.00 0.00 0% 326.00 9 326.50 75 5.36
2022-07-26 2357 3389000 1808 1094154500 325.50 325.50 321.00 323.00 3.00 -0.92% 323.00 19 323.50 45 5.31
2022-07-27 2357 4769000 2280 1535063000 323.50 324.50 319.50 322.50 0.50 -0.15% 322.50 51 323.00 58 5.30
2022-07-28 2357 6287000 3510 2018018500 324.00 325.00 319.00 319.00 3.50 -1.09% 319.00 94 319.50 71 5.24
2022-07-29 2357 7283000 3959 2039196000 277.00 284.00 277.00 281.50 0.00 -11.76% 281.00 121 281.50 19 4.63
2022-08-01 2357 3110000 2055 872735500 281.00 283.00 278.00 282.50 1.00 0.36% 282.00 28 282.50 39 4.64
2022-08-02 2357 4993000 3104 1387606500 280.00 280.50 275.50 277.50 5.00 -1.77% 277.00 36 277.50 13 4.56
2022-08-03 2357 2151000 1421 601263500 278.00 281.00 277.00 281.00 3.50 1.26% 280.50 6 281.00 133 4.62
2022-08-04 2357 1641000 1195 460850000 281.00 282.50 279.00 281.00 0.00 0% 281.00 6 281.50 351 4.62
2022-08-05 2357 2103080 2574 591674856 283.00 283.00 279.50 282.00 1.00 0.36% 281.50 4 282.00 8 4.64
2022-08-08 2357 1864000 1250 525607500 282.00 284.00 280.50 283.50 1.50 0.53% 283.50 40 284.00 105 4.66
2022-08-09 2357 2380000 1622 669693500 283.50 283.50 280.00 281.00 2.50 -0.88% 281.00 30 281.50 63 4.62
2022-08-10 2357 2734618 3176 759411852 278.50 279.00 277.00 277.00 4.00 -1.42% 277.00 236 277.50 22 4.55
2022-08-11 2357 2392000 1461 673634500 281.50 282.50 279.50 282.00 5.00 1.81% 281.50 20 282.00 3 4.64
2022-08-12 2357 10632000 7240 2147483647 261.00 264.50 257.50 262.00 20.00 -7.09% 262.00 15 262.50 59 4.31
2022-08-15 2357 8092000 5351 2060524000 260.50 261.00 252.00 252.50 9.50 -3.63% 252.50 74 253.00 24 5.25
2022-08-16 2357 6439000 4048 1625820500 250.50 255.50 248.00 254.50 2.00 0.79% 254.50 54 255.00 39 5.29
2022-08-17 2357 5306000 3602 1359232500 256.50 258.00 254.00 258.00 3.50 1.38% 257.00 88 258.00 29 5.37
2022-08-18 2357 4452000 3095 1154318500 255.50 263.00 255.00 262.50 4.50 1.74% 262.00 13 262.50 24 5.46
2022-08-19 2357 3542000 2364 933516500 262.50 265.50 261.00 264.50 2.00 0.76% 264.00 45 264.50 21 5.50
2022-08-22 2357 3445408 3229 913847562 262.50 267.50 262.50 267.50 3.00 1.13% 266.50 2 267.50 10 5.56
2022-08-23 2357 3784000 2276 992422000 265.00 266.00 260.50 260.50 7.00 -2.62% 260.50 238 261.50 2 5.42
2022-08-24 2357 4346000 2906 1110653000 261.00 261.00 253.50 254.00 6.50 -2.5% 253.50 181 254.00 23 5.28
2022-08-25 2357 3287000 2403 834444500 256.00 257.00 252.00 255.50 1.50 0.59% 255.00 25 255.50 49 5.31
2022-08-26 2357 2451000 1823 631327500 257.00 258.50 256.00 258.50 3.00 1.17% 258.00 43 258.50 10 5.38
2022-08-29 2357 2581000 1964 652489000 251.50 255.00 251.00 253.00 5.50 -2.13% 252.50 70 253.00 5 5.26
2022-08-30 2357 2713000 1846 693872000 256.00 258.00 253.00 257.00 4.00 1.58% 257.00 52 257.50 33 5.35
2022-08-31 2357 2201000 1065 561447000 254.00 256.00 254.00 255.00 2.00 -0.78% 255.00 64 255.50 1 5.30
2022-09-01 2357 2605604 2916 658022209 253.50 254.00 251.00 252.50 2.50 -0.98% 252.50 41 253.00 13 5.25
2022-09-02 2357 1682000 1165 427802000 255.00 256.00 253.00 253.50 1.00 0.4% 253.50 66 254.00 14 5.27
2022-09-05 2357 2009000 1411 516297500 255.50 259.00 254.50 258.00 4.50 1.78% 257.50 7 258.00 11 5.37
2022-09-06 2357 2091000 1423 537614500 260.00 261.00 254.00 255.00 3.00 -1.16% 255.00 104 255.50 2 5.30
2022-09-07 2357 7837000 5427 1920087000 252.50 253.00 241.00 242.00 13.00 -5.1% 241.50 55 242.00 220 5.03
2022-09-08 2357 3903000 2549 965259500 245.00 249.50 243.50 249.00 7.00 2.89% 248.50 9 249.00 8 5.18
2022-09-12 2357 2889000 1980 730041000 251.00 254.50 250.50 254.00 5.00 2.01% 253.50 1 254.00 36 5.28
2022-09-13 2357 2508000 1662 643987500 256.00 259.50 255.00 256.50 2.50 0.98% 256.50 17 257.00 61 5.33
2022-09-14 2357 2120000 1284 534983000 249.50 254.50 248.50 252.50 4.00 -1.56% 252.50 90 253.50 1 5.25
2022-09-15 2357 1753000 1069 446038500 254.00 256.50 252.50 254.00 1.50 0.59% 254.00 99 255.50 20 5.28
2022-09-16 2357 5441000 2190 1389724500 251.50 257.00 251.50 256.50 2.50 0.98% 256.00 1 256.50 41 5.33
2022-09-19 2357 2169709 1986 551838146 257.00 257.50 253.00 254.50 2.00 -0.78% 254.00 38 254.50 9 5.29
2022-09-20 2357 2703000 1365 685687000 256.00 256.50 252.00 253.50 1.00 -0.39% 253.50 45 254.00 3 5.27
2022-09-21 2357 3822000 2264 952815000 251.50 253.00 248.00 249.00 4.50 -1.78% 248.50 49 249.00 9 5.18
2022-09-22 2357 3746000 2214 918002000 245.00 247.00 242.00 246.50 2.50 -1% 246.00 4 246.50 18 5.13
2022-09-23 2357 1351000 941 332557500 245.00 248.00 244.00 246.00 0.50 -0.2% 246.00 36 246.50 21 5.12
2022-09-26 2357 3542000 2161 849076500 242.50 244.00 238.00 238.50 7.50 -3.05% 238.50 60 239.00 13 4.96
2022-09-27 2357 2261000 1575 547994000 240.50 246.00 240.00 242.00 3.50 1.47% 242.00 77 242.50 12 5.03
2022-09-28 2357 3525000 2223 839279000 241.50 243.50 236.00 237.50 4.50 -1.86% 237.50 41 238.00 28 4.94
2022-09-29 2357 2295000 1593 546017000 242.00 242.00 236.00 237.50 0.00 0% 237.00 25 237.50 50 4.94
2022-09-30 2357 3663000 1896 854993500 235.00 235.00 231.50 234.00 3.50 -1.47% 233.50 25 234.00 38 4.87
2022-10-03 2357 1775000 1382 412730500 228.50 235.50 228.50 234.00 0.00 0% 233.50 13 234.00 1 4.87
2022-10-04 2357 2924823 2775 700029684 235.00 241.50 234.50 240.00 6.00 2.56% 240.00 72 240.50 3 4.99
2022-10-05 2357 2696000 1692 659805500 242.50 247.00 242.00 244.00 4.00 1.67% 244.00 16 244.50 1 5.07
2022-10-06 2357 2735000 1618 666717500 243.50 246.50 241.00 244.00 0.00 0% 243.00 47 244.00 324 5.07
2022-10-07 2357 5011000 3632 1171555000 241.50 242.50 230.50 231.00 13.00 -5.33% 231.00 3 231.50 47 4.80
2022-10-11 2357 4640000 2770 1045223500 227.00 227.00 223.50 225.00 6.00 -2.6% 225.00 51 225.50 7 4.68
2022-10-12 2357 2615000 1677 602254000 228.50 233.00 226.50 231.50 6.50 2.89% 231.00 4 231.50 33 4.81
2022-10-13 2357 2142751 3314 494391516 229.50 232.00 228.50 231.00 0.50 -0.22% 230.50 18 231.00 35 4.80
2022-10-14 2357 1875000 1270 435218000 235.00 235.00 231.00 231.00 0.00 0% 231.00 51 231.50 6 4.80
2022-10-17 2357 2977000 1771 687836500 227.50 233.00 227.50 232.00 1.00 0.43% 232.00 190 232.50 5 4.83
2022-10-18 2357 3447000 2467 812500500 234.50 238.00 232.00 236.50 4.50 1.94% 236.50 8 237.00 1 4.92
2022-10-19 2357 3167000 1836 754937000 235.50 240.00 234.00 239.00 2.50 1.06% 239.00 5 239.50 32 4.97
2022-10-20 2357 5093000 2844 1181785500 235.00 236.00 230.00 232.00 7.00 -2.93% 232.00 140 233.00 39 4.83
2022-10-21 2357 2229000 1742 512360500 232.00 232.50 228.00 229.00 3.00 -1.29% 229.00 47 229.50 16 4.76
2022-10-24 2357 2001000 1452 461808000 231.00 232.00 229.00 231.00 2.00 0.87% 230.50 20 231.50 11 4.80
2022-10-25 2357 2130000 1583 493454000 233.00 234.00 230.50 231.50 0.50 0.22% 231.50 7 232.00 63 4.81
2022-10-26 2357 2370000 1793 555685000 234.00 236.00 231.50 235.50 4.00 1.73% 235.00 25 235.50 22 4.90
2022-10-27 2357 2243000 1474 524713000 237.00 238.00 232.50 233.00 2.50 -1.06% 233.00 91 233.50 15 4.85
2022-10-28 2357 1422612 1300 332827145 233.00 235.00 232.00 234.00 1.00 0.43% 234.00 4 234.50 75 4.87
2022-10-31 2357 1700000 878 401462500 235.50 237.50 234.50 236.00 2.00 0.85% 236.00 12 236.50 134 4.91
2022-11-01 2357 1167000 896 275038000 236.00 237.00 234.50 236.00 0.00 0% 236.00 8 236.50 50 4.91
2022-11-02 2357 1745000 1323 412149500 233.00 238.00 233.00 237.50 1.50 0.64% 237.00 78 237.50 5 4.94
2022-11-03 2357 2056000 1382 483062000 235.00 236.00 232.50 235.50 2.00 -0.84% 235.00 84 235.50 9 4.90
2022-11-04 2357 3343000 2049 776132500 233.00 235.00 229.50 234.50 1.00 -0.42% 234.00 59 235.00 93 4.88
2022-11-07 2357 2518000 1656 595602500 236.50 238.00 234.00 237.50 3.00 1.28% 237.00 36 237.50 88 4.94
2022-11-08 2357 2249000 1556 542143500 239.50 242.00 239.00 242.00 4.50 1.89% 241.50 29 242.00 240 5.03
2022-11-09 2357 2264000 1513 552924500 243.50 245.50 242.00 244.50 2.50 1.03% 244.00 60 244.50 26 5.09
2022-11-10 2357 1374505 1816 331506106 241.00 242.50 240.00 241.00 3.50 -1.43% 241.00 21 241.50 25 5.01
2022-11-11 2357 4024000 2704 996128000 248.00 251.00 244.50 249.00 8.00 3.32% 248.50 55 249.00 13 5.18
2022-11-14 2357 2536000 1765 631211000 250.00 250.50 247.50 248.00 1.00 -0.4% 248.00 35 248.50 7 6.03
2022-11-15 2357 2237000 1521 559911000 248.00 252.50 247.00 252.00 4.00 1.61% 251.50 49 252.00 21 6.12
2022-11-16 2357 2205000 1682 556111500 251.50 254.00 250.50 252.00 0.00 0% 252.00 14 252.50 2 6.12
2022-11-17 2357 2110000 1508 533200500 252.00 254.50 250.00 254.00 2.00 0.79% 254.00 12 254.50 14 6.17
2022-11-18 2357 1907000 1392 485042500 253.00 256.00 252.00 256.00 2.00 0.79% 255.50 44 256.00 70 6.22
2022-11-21 2357 3064000 2010 787698000 257.00 259.00 254.00 258.00 2.00 0.78% 258.00 63 258.50 45 6.27
2022-11-22 2357 4094000 2896 1064039500 259.00 261.50 255.00 261.00 3.00 1.16% 261.00 26 261.50 38 6.34
2022-11-23 2357 4048000 2917 1073170000 261.50 267.00 260.50 265.00 4.00 1.53% 264.50 45 265.00 41 6.44
2022-11-24 2357 3818000 2533 1024084000 267.00 270.00 266.00 267.50 2.50 0.94% 267.50 87 268.00 19 6.50
2022-11-25 2357 4332000 2443 1156342500 270.00 271.50 265.00 265.00 2.50 -0.93% 265.00 92 265.50 13 6.44
2022-11-28 2357 4285000 2435 1143610000 263.00 270.00 259.00 265.50 0.50 0.19% 265.50 67 267.50 35 6.45
2022-11-29 2357 3829000 2320 1025636000 266.00 270.00 264.00 267.00 1.50 0.56% 267.00 193 268.50 13 6.49
2022-11-30 2357 3725000 1496 993273500 267.00 269.00 265.50 266.00 1.00 -0.37% 266.00 490 267.00 71 6.46
2022-12-01 2357 2956000 2106 801891000 270.00 273.50 267.00 271.50 5.50 2.07% 271.50 26 272.00 20 6.60
2022-12-02 2357 3366000 2145 925844500 273.00 277.00 271.00 277.00 5.50 2.03% 277.00 12 277.50 61 6.73
2022-12-05 2357 2729000 1954 766204500 276.50 283.00 275.00 283.00 6.00 2.17% 282.50 27 283.00 90 6.88
2022-12-06 2357 2525000 1934 702635000 281.50 281.50 275.50 277.50 5.50 -1.94% 277.00 1 278.00 12 6.74
2022-12-07 2357 2836000 2191 775179500 275.00 275.50 271.50 272.00 5.50 -1.98% 272.00 31 273.00 24 6.61
2022-12-08 2357 2271000 1576 609883000 272.00 274.00 266.00 268.00 4.00 -1.47% 267.50 78 268.00 29 6.51
2022-12-09 2357 1818000 1375 487694500 269.50 270.00 266.00 268.50 0.50 0.19% 268.50 24 269.00 18 6.52
2022-12-12 2357 2187000 1546 584298000 266.00 273.00 262.00 273.00 4.50 1.68% 272.00 52 273.00 18 6.63
2022-12-13 2357 785486 699 212565234 270.00 272.00 268.50 270.00 0.50 -1.1% 270.00 42 270.50 2 12.20
2022-12-14 2357 2131000 1552 580329000 270.50 273.50 269.50 273.00 5.50 1.11% 273.00 6 273.50 64 6.63
2022-12-15 2357 2049000 1417 550104500 272.00 272.50 266.50 267.00 6.00 -2.2% 267.00 135 267.50 20 6.49
2022-12-16 2357 7568000 3056 2003431000 264.00 267.00 262.00 265.50 1.50 -0.56% 265.50 348 266.00 1 6.45
2022-12-18 2357 1971553 2109 749284326 377.50 381.00 376.50 380.00 2.00 43.13% 380.00 199 380.50 39 6.67
2022-12-19 2357 6574000 2894 1737014500 263.00 267.00 261.50 264.00 1.50 -30.53% 264.00 103 264.50 58 6.41
2022-12-20 2357 8670000 4014 2147483647 267.00 271.00 266.00 269.00 5.00 1.89% 269.00 34 269.50 96 6.54
2022-12-21 2357 6658000 2590 1769164500 269.00 269.00 263.50 266.00 3.00 -1.12% 266.00 44 266.50 94 6.46
2022-12-22 2357 6239000 2908 1715917000 270.50 278.00 269.00 275.50 9.50 3.57% 275.50 117 276.00 19 6.69
2022-12-23 2357 1372000 960 372228500 272.00 273.00 270.00 271.00 4.50 -1.63% 270.50 41 271.00 8 6.58
2022-12-26 2357 715000 586 194236500 272.00 273.00 271.00 272.00 1.00 0.37% 271.00 6 272.00 11 6.61
2022-12-27 2357 729000 554 197910000 272.50 273.50 270.00 270.00 2.00 -0.74% 270.00 59 270.50 29 6.56
2022-12-28 2357 1071000 793 288170500 268.00 270.00 268.00 269.00 1.00 -0.37% 269.00 1 269.50 36 6.54
2022-12-29 2357 1435000 997 383910000 267.50 270.50 264.50 269.00 0.00 0% 269.00 11 269.50 50 6.54
2022-12-30 2357 761000 434 204619000 270.00 270.00 268.50 268.50 0.50 -0.19% 268.00 40 269.00 52 6.52