致茂(2360)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　　199.00
0
0%		199.00
0
0%		199.00
0
0%		198.50
-0.5
-0.25%		211.00
12.5
6.3%		 　225.50
14.5
6.87%		232.50
7
3.1%		221.50
-11
-4.73%		213.00
-8.5
-3.84%		207.00
-6
-2.82%		 　216.00
9
4.35%		218.00
2
0.93%		220.50
2.5
1.15%		218.00
-2.5
-1.13%		213.00
-5
-2.29%		 　217.50
4.5
2.11%		206.00
-11.5
-5.29%		212.00
6
2.91%		 214.65
2 月　　　　　　219.00
7
3.3%		218.00
-1
-0.46%		217.50
-0.5
-0.23%		211.00
-6.5
-2.99%		208.00
-3
-1.42%		 　199.50
-8.5
-4.09%		199.50
0
0%		201.50
2
1%		203.00
1.5
0.74%		200.00
-3
-1.48%		 　198.50
-1.5
-0.75%		194.50
-4
-2.02%		195.50
1
0.51%		187.00
-8.5
-4.35%		188.50
1.5
0.8%		 200.13
3 月194.00
5.5
2.92%		195.50
1.5
0.77%		195.00
-0.5
-0.26%		 　　187.00
-8
-4.1%		177.00
-10
-5.35%		176.50
-0.5
-0.28%		180.50
4
2.27%		180.00
-0.5
-0.28%		 　177.50
-2.5
-1.39%		176.00
-1.5
-0.85%		170.50
-5.5
-3.13%		177.50
7
4.11%		177.50
0
0%		 　178.50
1
0.56%		176.50
-2
-1.12%		178.00
1.5
0.85%		181.00
3
1.69%		178.50
-2.5
-1.38%		 　177.50
-1
-0.56%		178.00
0.5
0.28%		181.00
3
1.69%		180.00
-1
-0.55%		180.54
4 月177.00
-3
-1.67%		 　　　179.00
2
1.13%		175.50
-3.5
-1.96%		169.00
-6.5
-3.7%		 　166.00
-3
-1.78%		163.50
-2.5
-1.51%		169.00
5.5
3.36%		169.50
0.5
0.3%		167.00
-2.5
-1.47%		 　166.00
-1
-0.6%		170.50
4.5
2.71%		170.00
-0.5
-0.29%		169.00
-1
-0.59%		167.50
-1.5
-0.89%		 　162.00
-5.5
-3.28%		158.00
-4
-2.47%		156.50
-1.5
-0.95%		163.00
6.5
4.15%		166.50
3.5
2.15%		 167.62
5 月　　166.50
0
0%		167.50
1
0.6%		168.00
0.5
0.3%		164.00
-4
-2.38%		 　162.00
-2
-1.22%		159.00
-3
-1.85%		152.00
-7
-4.4%		153.00
1
0.66%		158.50
5.5
3.59%		 　158.00
-0.5
-0.32%		159.50
1.5
0.95%		159.00
-0.5
-0.31%		158.00
-1
-0.63%		159.50
1.5
0.95%		 　157.00
-2.5
-1.57%		153.00
-4
-2.55%		153.00
0
0%		155.50
2.5
1.63%		159.00
3.5
2.25%		 　164.50
5.5
3.46%		166.50
2
1.22%		159.78
6 月165.00
-1.5
-0.9%		163.00
-2
-1.21%		 　　169.50
6.5
3.99%		168.50
-1
-0.59%		170.50
2
1.19%		170.00
-0.5
-0.29%		169.00
-1
-0.59%		 　163.00
-6
-3.55%		161.00
-2
-1.23%		166.50
5.5
3.42%		160.00
-6.5
-3.9%		158.50
-1.5
-0.94%		 　156.50
-2
-1.26%		160.50
4
2.56%		159.00
-1.5
-0.93%		161.00
2
1.26%		160.50
-0.5
-0.31%		 　163.50
3
1.87%		160.50
-3
-1.83%		154.50
-6
-3.74%		153.00
-1.5
-0.97%		 161.85
7 月142.00
-11
-7.19%		 　139.50
-2.5
-1.76%		142.50
3
2.15%		136.00
-6.5
-4.56%		141.50
5.5
4.04%		146.50
5
3.53%		 　148.50
2
1.37%		150.50
2
1.35%		155.00
4.5
2.99%		157.00
2
1.29%		152.00
-5
-3.18%		 　157.50
5.5
3.62%		156.50
-1
-0.63%		160.50
4
2.56%		163.00
2.5
1.56%		161.00
-2
-1.23%		 　153.50
-7.5
-4.66%		154.50
1
0.65%		152.00
-2.5
-1.62%		156.50
4.5
2.96%		172.00
15.5
9.9%		 153.63
8 月175.50
3.5
2.03%		173.50
-2
-1.14%		173.50
0
0%		173.50
0
0%		173.00
-0.5
-0.29%		 　174.00
1
0.58%		177.50
3.5
2.01%		180.00
2.5
1.41%		183.00
3
1.67%		185.50
2.5
1.37%		 　182.00
-3.5
-1.89%		184.00
2
1.1%		184.00
0
0%		182.50
-1.5
-0.82%		180.00
-2.5
-1.37%		 　179.50
-0.5
-0.28%		180.00
0.5
0.28%		177.50
-2.5
-1.39%		178.50
1
0.56%		182.00
3.5
1.96%		 　178.50
-3.5
-1.92%		183.00
4.5
2.52%		188.50
5.5
3.01%		179.37
9 月187.50
-1
-0.53%		176.00
-11.5
-6.13%		 　175.00
-1
-0.57%		175.00
0
0%		180.00
5
2.86%		184.50
4.5
2.5%		 　　193.50
9
4.88%		203.50
10
5.17%		200.00
-3.5
-1.72%		202.50
2.5
1.25%		198.50
-4
-1.98%		 　196.00
-2.5
-1.26%		196.50
0.5
0.26%		190.50
-6
-3.05%		192.00
1.5
0.79%		186.00
-6
-3.13%		 　180.00
-6
-3.23%		184.00
4
2.22%		178.00
-6
-3.26%		179.00
1
0.56%		180.00
1
0.56%		 186.88
10 月　　176.50
-3.5
-1.94%		184.00
7.5
4.25%		186.50
2.5
1.36%		186.50
0
0%		186.00
-0.5
-0.27%		 　　169.00
-17
-9.14%		173.50
4.5
2.66%		177.00
3.5
2.02%		181.50
4.5
2.54%		 　182.50
1
0.55%		176.00
-6.5
-3.56%		178.00
2
1.14%		174.00
-4
-2.25%		169.50
-4.5
-2.59%		 　171.00
1.5
0.88%		169.50
-1.5
-0.88%		169.50
0
0%		171.50
2
1.18%		173.00
1.5
0.87%		 176.50
3.5
2.02%		176.28
11 月173.50
-3
-1.7%		176.00
2.5
1.44%		175.50
-0.5
-0.28%		175.00
-0.5
-0.28%		 　180.00
5
2.86%		180.50
0.5
0.28%		185.50
5
2.77%		188.00
2.5
1.35%		194.00
6
3.19%		 　193.50
-0.5
-0.26%		193.50
0
0%		192.00
-1.5
-0.78%		188.50
-3.5
-1.82%		188.00
-0.5
-0.27%		 　188.00
0
0%		189.50
1.5
0.8%		185.00
-4.5
-2.37%		190.00
5
2.7%		185.00
-5
-2.63%		 　190.00
5
2.7%		189.50
-0.5
-0.26%		198.50
9
4.75%		 186.94
12 月197.00
-1.5
-0.76%		195.50
-1.5
-0.76%		 　191.00
-4.5
-2.3%		188.50
-2.5
-1.31%		189.00
0.5
0.27%		190.00
1
0.53%		177.50
-12.5
-6.58%		 　178.50
1
0.56%		157.50
-21
-11.76%		180.00
22.5
14.29%		180.00
0
0%		184.50
4.5
2.5%		 218.00
33.5
18.16%		180.50
-37.5
-17.2%		180.00
-0.5
-0.28%		177.50
-2.5
-1.39%		178.00
0.5
0.28%		179.00
1
0.56%		 　178.00
-1
-0.56%		183.50
5.5
3.09%		179.50
-4
-2.18%		183.00
3.5
1.95%		181.00
-2
-1.09%		　184.91

說明:最高漲幅:18.16%最低跌幅:-17.2% 最高價:232.50最低價:136.00平均價:179.25,灰色底表示週末,漲143天(639)元,跌148天(-574.5)元,平盤19天
18%=2,14%=1,10%=1,7%=2,6%=1,5%=4,4%=12,3%=39,2%=24,1%=49,0%=27,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=13,-7%=14,-8%=23,-9%=31,-10%=53,

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 2360 321901 1014 64391062 200.50 202.00 199.00 199.00 1.00 0% 199.00 4 200.00 25 19.86
2022-01-04 2360 231163 430 46039557 199.00 201.50 198.00 199.00 0.00 0% 199.00 2 199.50 11 19.86
2022-01-05 2360 417777 789 83557239 199.00 203.00 199.00 199.00 0.00 0% 199.00 14 199.50 1 19.86
2022-01-06 2360 337203 410 67018199 198.00 201.00 196.50 198.50 0.50 -0.25% 198.50 2 199.00 7 19.81
2022-01-07 2360 2180567 2003 463048400 205.00 215.50 205.00 211.00 12.50 6.3% 210.50 17 214.50 1 21.06
2022-01-10 2360 3073695 4554 683055629 208.00 232.00 206.50 225.50 14.50 6.87% 225.00 6 225.50 10 22.50
2022-01-11 2360 6327813 8697 1473558710 226.50 238.00 224.50 232.50 7.00 3.1% 232.00 1 232.50 11 23.20
2022-01-12 2360 7657511 8399 1680611022 212.00 228.00 209.50 221.50 11.00 -4.73% 221.50 15 222.00 5 22.11
2022-01-13 2360 2791209 3741 601749911 220.50 220.50 211.50 213.00 8.50 -3.84% 212.50 20 213.00 14 21.26
2022-01-14 2360 1599784 4846 331157266 209.00 215.50 203.00 207.00 6.00 -2.82% 207.00 1 207.50 6 20.66
2022-01-17 2360 1483339 846 315065224 207.50 218.00 207.50 216.00 9.00 4.35% 215.50 4 216.00 2 21.56
2022-01-18 2360 975614 1314 212551382 218.00 221.00 215.00 218.00 2.00 0.93% 217.50 13 218.00 21 21.76
2022-01-19 2360 1114702 1083 245087102 215.00 222.50 214.00 220.50 2.50 1.15% 219.50 1 220.50 15 22.01
2022-01-20 2360 1195689 1187 264325654 221.00 225.50 218.00 218.00 2.50 -1.13% 218.00 21 218.50 8 21.76
2022-01-21 2360 2423567 3033 514179410 215.50 217.50 206.00 213.00 5.00 -2.29% 213.00 5 214.00 3 21.26
2022-01-24 2360 932861 1272 200051949 208.50 217.50 208.50 217.50 4.50 2.11% 217.00 1 217.50 10 21.71
2022-01-25 2360 902831 2544 188569706 214.00 215.00 205.00 206.00 11.50 -5.29% 205.50 3 206.00 8 20.56
2022-01-26 2360 1405509 1114 294690882 207.00 212.00 203.50 212.00 6.00 2.91% 211.50 1 212.00 50 21.16
2022-02-07 2360 1931796 1724 416872096 211.50 220.50 209.50 219.00 7.00 3.3% 218.00 1 219.00 2 21.86
2022-02-08 2360 994378 885 217212730 220.50 223.00 215.50 218.00 1.00 -0.46% 218.00 13 218.50 21 21.76
2022-02-09 2360 515424 835 112359195 216.50 220.50 216.50 217.50 0.50 -0.23% 217.00 8 217.50 6 21.71
2022-02-10 2360 1135265 3511 236541759 214.00 214.50 203.50 211.00 6.50 -2.99% 210.00 3 211.00 11 21.06
2022-02-11 2360 485041 3564 100346613 208.00 209.00 205.00 208.00 3.00 -1.42% 207.00 1 208.00 1 20.76
2022-02-14 2360 721661 2572 145266066 205.00 206.00 199.50 199.50 8.50 -4.09% 199.50 5 200.00 4 19.91
2022-02-15 2360 592804 2191 118767264 200.50 203.00 198.50 199.50 0.00 0% 199.50 3 200.00 3 19.91
2022-02-16 2360 365422 1167 73575132 204.50 204.50 200.00 201.50 2.00 1% 201.50 1 202.00 2 20.11
2022-02-17 2360 340064 314 69625015 202.50 207.50 202.50 203.00 1.50 0.74% 203.00 9 204.50 1 20.26
2022-02-18 2360 383360 522 76481745 202.50 202.50 198.00 200.00 3.00 -1.48% 199.50 1 200.00 1 19.96
2022-02-21 2360 345714 340 68688990 198.50 201.00 197.00 198.50 1.50 -0.75% 198.50 5 199.00 7 19.81
2022-02-22 2360 430332 647 84223629 197.00 199.00 194.00 194.50 4.00 -2.02% 194.00 40 194.50 1 19.41
2022-02-23 2360 358855 578 70455023 194.50 198.00 194.50 195.50 1.00 0.51% 195.50 6 196.50 1 19.51
2022-02-24 2360 1307620 1502 247040776 195.50 195.50 187.00 187.00 8.50 -4.35% 187.00 22 187.50 2 18.66
2022-02-25 2360 989696 1557 185151217 188.50 188.50 185.00 188.50 1.50 0.8% 188.00 2 188.50 7 18.81
2022-03-01 2360 778823 667 150697706 191.50 195.00 189.50 194.00 5.50 2.92% 193.50 12 194.00 5 19.36
2022-03-02 2360 920000 817 177997500 192.00 196.00 191.00 195.50 1.50 0.77% 193.50 3 195.50 22 19.51
2022-03-03 2360 688000 587 134032000 196.50 198.00 192.50 195.00 0.50 -0.26% 194.50 7 195.00 7 19.46
2022-03-07 2360 627530 588 117126295 185.00 190.00 185.00 187.00 2.50 -4.1% 186.50 1 187.00 7 18.66
2022-03-08 2360 1372686 1182 248102924 185.00 185.50 177.00 177.00 10.00 -5.35% 177.00 14 177.50 24 17.66
2022-03-09 2360 738871 717 130802803 179.00 181.00 175.00 176.50 0.50 -0.28% 176.00 23 176.50 6 17.61
2022-03-10 2360 546398 531 99045123 179.00 183.50 179.00 180.50 4.00 2.27% 180.50 2 182.00 8 18.01
2022-03-11 2360 650000 571 116697500 180.50 182.00 178.00 180.00 0.50 -0.28% 179.50 5 180.00 13 17.96
2022-03-14 2360 836000 628 149335500 180.00 181.50 176.50 177.50 2.50 -1.39% 177.50 1 178.00 4 17.71
2022-03-15 2360 657000 531 116580000 178.00 180.00 176.00 176.00 1.50 -0.85% 176.00 6 177.00 12 17.56
2022-03-16 2360 1321000 1033 226875000 177.00 177.50 169.00 170.50 5.50 -3.13% 170.50 3 171.00 3 17.02
2022-03-17 2360 823000 688 146400000 177.00 180.00 175.00 177.50 7.00 4.11% 177.50 15 178.00 17 17.71
2022-03-18 2360 630000 339 112264500 178.00 181.00 177.50 177.50 0.00 0% 177.50 62 178.50 107 17.71
2022-03-21 2360 312000 247 55618000 178.00 180.00 177.00 178.50 1.00 0.56% 178.00 4 178.50 7 17.81
2022-03-22 2360 473000 420 83766000 178.50 179.00 176.00 176.50 2.00 -1.12% 176.50 14 177.50 17 17.61
2022-03-23 2360 936000 731 166172500 177.00 179.50 176.50 178.00 1.50 0.85% 178.00 29 178.50 3 17.76
2022-03-24 2360 460000 403 82704500 178.00 181.50 177.00 181.00 3.00 1.69% 180.50 22 181.00 2 18.06
2022-03-25 2360 323000 288 57903000 180.50 182.00 178.00 178.50 2.50 -1.38% 178.50 5 179.00 1 17.81
2022-03-28 2360 407000 345 71641500 177.00 177.50 174.00 177.50 1.00 -0.56% 177.00 3 177.50 6 17.84
2022-03-29 2360 429000 342 76757000 177.00 181.00 177.00 178.00 0.50 0.28% 177.50 6 178.00 4 17.89
2022-03-30 2360 900000 774 163606000 181.50 184.50 179.00 181.00 3.00 1.69% 181.00 16 182.00 6 18.19
2022-03-31 2360 317000 248 57198500 183.50 184.00 178.50 180.00 1.00 -0.55% 179.50 3 180.00 11 18.09
2022-04-01 2360 656000 537 115839000 178.00 178.50 175.00 177.00 3.00 -1.67% 176.50 3 177.00 1 17.79
2022-04-06 2360 683000 590 120372500 170.00 179.50 170.00 179.00 2.00 1.13% 178.00 5 179.00 17 17.99
2022-04-07 2360 652868 1030 115445081 180.00 180.00 174.50 175.50 3.50 -1.96% 175.50 9 176.00 11 17.64
2022-04-08 2360 1650000 1271 280486500 176.00 176.00 168.50 169.00 6.50 -3.7% 169.00 2 169.50 24 16.98
2022-04-11 2360 1541000 1249 255718000 169.00 169.50 163.00 166.00 3.00 -1.78% 165.50 25 166.00 11 16.68
2022-04-12 2360 1884000 1558 308854000 164.50 168.50 162.00 163.50 2.50 -1.51% 163.50 6 164.00 31 16.43
2022-04-13 2360 861000 776 144458000 165.00 169.50 164.00 169.00 5.50 3.36% 169.00 14 169.50 13 16.98
2022-04-14 2360 455000 384 77207000 169.50 171.00 168.00 169.50 0.50 0.3% 169.50 15 170.50 12 17.04
2022-04-15 2360 241000 222 40279500 168.00 170.00 165.00 167.00 2.50 -1.47% 167.00 7 167.50 12 16.78
2022-04-18 2360 104000 98 17347500 166.50 168.50 166.00 166.00 1.00 -0.6% 166.00 215 166.50 1 16.68
2022-04-19 2360 529902 436 90185901 168.50 171.00 167.50 170.50 4.50 2.71% 170.00 36 170.50 34 17.14
2022-04-20 2360 567000 432 96959500 171.00 173.00 170.00 170.00 0.50 -0.29% 170.00 26 170.50 4 17.09
2022-04-21 2360 422822 384 71672219 172.00 173.00 168.00 169.00 1.00 -0.59% 169.00 1 169.50 3 16.98
2022-04-22 2360 330000 297 55099000 167.00 169.00 166.00 167.50 1.50 -0.89% 167.00 2 167.50 5 16.83
2022-04-25 2360 737000 572 118893500 160.00 163.50 160.00 162.00 5.50 -3.28% 162.00 2 162.50 14 16.28
2022-04-26 2360 1215000 875 191368500 163.50 164.50 154.50 158.00 4.00 -2.47% 157.00 6 158.00 8 15.88
2022-04-27 2360 779344 1264 121327617 155.50 157.50 153.00 156.50 1.50 -0.95% 156.50 5 157.00 7 15.73
2022-04-28 2360 625000 548 100406000 156.50 163.00 156.50 163.00 6.50 4.15% 162.50 1 163.00 25 16.38
2022-04-29 2360 589704 698 97650627 166.00 167.00 162.50 166.50 3.50 2.15% 166.50 2 167.00 17 16.73
2022-05-03 2360 289000 261 47897500 166.50 167.00 164.00 166.50 0.00 0% 166.00 13 166.50 3 16.73
2022-05-04 2360 275000 225 46008500 167.00 169.00 166.00 167.50 1.00 0.6% 167.00 23 167.50 10 16.83
2022-05-05 2360 271000 196 45639500 168.50 169.00 168.00 168.00 0.50 0.3% 168.00 1 168.50 8 16.88
2022-05-06 2360 356000 289 58644500 163.00 167.00 163.00 164.00 4.00 -2.38% 164.00 112 164.50 5 16.48
2022-05-09 2360 256976 244 41515860 160.50 163.00 160.00 162.00 2.00 -1.22% 161.00 13 162.50 1 16.28
2022-05-10 2360 394000 330 62292500 156.00 160.50 154.50 159.00 3.00 -1.85% 158.50 6 159.00 6 15.98
2022-05-11 2360 1482000 1144 229426500 156.50 160.00 152.00 152.00 7.00 -4.4% 152.00 128 152.50 13 15.28
2022-05-12 2360 830000 628 128149500 154.00 156.00 152.50 153.00 1.00 0.66% 153.00 11 153.50 12 15.38
2022-05-13 2360 551000 400 87807500 155.00 161.00 155.00 158.50 5.50 3.59% 158.50 13 159.00 3 23.94
2022-05-16 2360 304000 269 48451000 159.00 162.00 158.00 158.00 0.50 -0.32% 158.00 1 158.50 1 23.87
2022-05-17 2360 367000 339 58730000 160.50 161.00 158.00 159.50 1.50 0.95% 159.50 12 161.00 8 24.09
2022-05-18 2360 642000 534 102578000 160.50 164.00 158.00 159.00 0.50 -0.31% 158.50 5 159.00 3 24.02
2022-05-19 2360 388000 335 61429500 155.00 160.00 155.00 158.00 1.00 -0.63% 158.00 9 159.00 8 23.87
2022-05-20 2360 326000 277 52086500 156.00 161.00 156.00 159.50 1.50 0.95% 159.50 22 160.50 7 24.09
2022-05-23 2360 234000 193 36942000 162.50 162.50 156.50 157.00 2.50 -1.57% 156.50 8 157.50 5 23.72
2022-05-24 2360 285214 272 43829593 157.50 157.50 152.50 153.00 4.00 -2.55% 153.00 66 153.50 5 23.11
2022-05-25 2360 303000 251 46463000 154.00 154.50 152.00 153.00 0.00 0% 153.00 52 153.50 1 23.11
2022-05-26 2360 221000 200 34446500 155.00 157.50 154.00 155.50 2.50 1.63% 155.50 2 156.00 5 23.49
2022-05-27 2360 433000 352 69237000 157.50 161.00 157.50 159.00 3.50 2.25% 159.00 14 160.00 19 24.02
2022-05-30 2360 372000 320 61014500 160.50 165.50 160.50 164.50 5.50 3.46% 164.00 2 164.50 7 24.85
2022-05-31 2360 579000 287 96069500 164.00 167.50 163.00 166.50 2.00 1.22% 166.00 5 166.50 5 25.15
2022-06-01 2360 530000 433 88111500 166.50 167.50 164.50 165.00 1.50 -0.9% 165.00 3 165.50 12 24.92
2022-06-02 2360 364000 320 59589000 163.00 165.50 161.50 163.00 2.00 -1.21% 162.50 3 163.00 3 24.62
2022-06-06 2360 620000 477 104014000 164.00 170.00 162.50 169.50 6.50 3.99% 169.50 6 170.00 34 25.60
2022-06-07 2360 491000 414 83735000 169.50 173.00 168.00 168.50 1.00 -0.59% 168.50 9 169.50 6 25.45
2022-06-08 2360 308000 223 52510500 170.50 172.50 169.00 170.50 2.00 1.19% 170.00 5 170.50 3 25.76
2022-06-09 2360 506000 405 85841500 168.00 171.00 168.00 170.00 0.50 -0.29% 170.00 2 170.50 15 25.68
2022-06-10 2360 275176 252 46472321 167.50 170.50 166.50 169.00 1.00 -0.59% 169.00 3 169.50 4 25.53
2022-06-13 2360 413000 367 67113000 164.50 164.50 160.50 163.00 6.00 -3.55% 162.50 17 163.00 1 24.62
2022-06-14 2360 412000 285 66482500 160.00 163.00 159.50 161.00 2.00 -1.23% 161.00 111 161.50 2 24.32
2022-06-15 2360 495000 424 81862500 160.50 167.00 160.50 166.50 5.50 3.42% 166.00 16 166.50 15 25.15
2022-06-16 2360 372000 323 60812000 168.50 168.50 160.00 160.00 6.50 -3.9% 160.00 1 160.50 9 24.17
2022-06-17 2360 932000 691 147690500 162.50 162.50 156.50 158.50 1.50 -0.94% 158.50 31 159.00 12 23.94
2022-06-20 2360 619229 516 97713353 160.00 161.50 155.50 156.50 2.00 -1.26% 156.00 14 156.50 5 23.64
2022-06-21 2360 482000 398 76828500 157.00 161.50 156.00 160.50 4.00 2.56% 160.50 4 161.00 1 24.24
2022-06-22 2360 358000 284 56765500 160.50 161.00 157.50 159.00 1.50 -0.93% 158.50 3 159.00 6 24.02
2022-06-23 2360 635123 561 102441222 161.00 163.50 160.00 161.00 2.00 1.26% 160.00 2 161.00 2 24.32
2022-06-24 2360 599000 476 96115000 161.00 162.00 159.00 160.50 0.50 -0.31% 160.00 37 160.50 11 24.24
2022-06-27 2360 735000 530 119850000 161.50 164.00 161.50 163.50 3.00 1.87% 163.00 4 163.50 5 24.70
2022-06-28 2360 1513000 1251 249017000 165.00 168.50 158.50 160.50 3.00 -1.83% 160.00 3 161.00 6 24.24
2022-06-29 2360 962000 761 148182000 159.00 159.50 151.50 154.50 6.00 -3.74% 154.00 2 154.50 17 23.34
2022-06-30 2360 1003000 783 153032500 154.00 154.00 150.50 153.00 1.50 -0.97% 152.00 8 153.00 145 23.11
2022-07-01 2360 1191837 1134 174197468 152.00 152.00 140.50 142.00 11.00 -7.19% 142.00 2 143.00 10 21.45
2022-07-04 2360 1636000 1276 228198500 146.50 146.50 136.00 139.50 2.50 -1.76% 139.00 24 139.50 9 21.07
2022-07-05 2360 795000 620 113155500 143.00 145.50 139.00 142.50 3.00 2.15% 142.50 29 143.00 7 21.53
2022-07-06 2360 662270 591 90857280 143.50 144.50 135.00 136.00 6.50 -4.56% 135.50 12 136.00 14 20.54
2022-07-07 2360 1421000 1177 199998000 136.00 142.50 136.00 141.50 5.50 4.04% 141.00 16 141.50 4 21.37
2022-07-08 2360 533000 413 77793000 142.50 147.00 142.50 146.50 5.00 3.53% 146.50 7 147.00 2 22.13
2022-07-11 2360 364000 288 53750000 147.50 150.00 145.00 148.50 2.00 1.37% 148.00 4 149.00 11 22.43
2022-07-12 2360 557000 459 83769500 151.50 152.50 148.50 150.50 2.00 1.35% 150.00 18 150.50 3 22.73
2022-07-13 2360 648000 511 100883500 155.00 158.50 153.00 155.00 4.50 2.99% 153.50 8 155.00 5 23.41
2022-07-14 2360 270000 236 41943500 152.50 157.00 152.00 157.00 2.00 1.29% 156.50 4 157.00 14 23.72
2022-07-15 2360 667000 489 102391500 156.00 156.00 152.00 152.00 5.00 -3.18% 152.00 1 153.00 2 22.96
2022-07-18 2360 543000 339 85347500 155.50 158.50 154.00 157.50 5.50 3.62% 157.50 27 158.50 10 23.79
2022-07-19 2360 432000 360 67122000 155.00 157.00 154.00 156.50 1.00 -0.63% 156.00 7 156.50 6 23.64
2022-07-20 2360 581000 511 93259500 157.00 162.00 157.00 160.50 4.00 2.56% 160.50 4 161.00 4 24.24
2022-07-21 2360 506000 371 81309500 160.00 163.00 158.00 163.00 2.50 1.56% 162.00 2 163.00 28 24.62
2022-07-22 2360 445924 368 72164581 163.00 164.00 160.00 161.00 2.00 -1.23% 160.50 3 161.00 15 24.32
2022-07-25 2360 280000 238 42803000 152.00 154.00 152.00 153.50 0.00 -4.66% 152.50 1 153.50 10 23.19
2022-07-26 2360 317000 246 48478000 152.50 154.50 150.50 154.50 1.00 0.65% 153.50 7 154.50 11 23.34
2022-07-27 2360 836000 661 126047500 152.00 152.50 148.00 152.00 2.50 -1.62% 152.00 2 152.50 8 22.96
2022-07-28 2360 792000 612 123328500 154.50 158.00 153.00 156.50 4.50 2.96% 156.50 4 157.00 19 23.64
2022-07-29 2360 1648000 1016 279738500 166.00 172.00 165.00 172.00 15.50 9.9% 172.00 6520 0.00 0 25.98
2022-08-01 2360 3156000 2243 552428000 174.50 177.50 172.00 175.50 3.50 2.03% 175.50 11 176.00 35 26.51
2022-08-02 2360 1469000 1063 252303500 175.50 175.50 169.50 173.50 2.00 -1.14% 173.00 12 173.50 23 26.21
2022-08-03 2360 952000 680 162173000 173.00 173.50 168.00 173.50 0.00 0% 172.50 1 173.50 2 26.21
2022-08-04 2360 598000 487 102729500 172.50 173.50 170.50 173.50 0.00 0% 173.00 5 173.50 11 26.21
2022-08-05 2360 494662 1164 86225807 175.00 176.00 173.00 173.00 0.50 -0.29% 172.50 12 174.00 6 26.13
2022-08-08 2360 185000 160 31984000 172.00 174.00 171.00 174.00 1.00 0.58% 174.00 3 174.50 12 26.28
2022-08-09 2360 1236000 1091 218023500 176.00 179.50 172.50 177.50 3.50 2.01% 177.00 1 177.50 7 26.81
2022-08-10 2360 943743 678 168608756 176.00 180.00 175.50 180.00 2.50 1.41% 180.00 5 180.50 26 27.19
2022-08-11 2360 1096000 889 201346000 182.00 185.50 182.00 183.00 3.00 1.67% 183.00 9 184.00 15 27.64
2022-08-12 2360 634000 441 117290500 183.00 186.00 182.50 185.50 2.50 1.37% 185.50 1 186.00 13 19.69
2022-08-15 2360 967000 798 175186500 182.50 185.00 178.50 182.00 3.50 -1.89% 181.50 1 182.00 11 19.32
2022-08-16 2360 1091000 890 199485000 181.00 185.00 180.50 184.00 2.00 1.1% 182.50 13 184.00 12 19.53
2022-08-17 2360 455000 406 83600500 184.00 185.00 182.00 184.00 0.00 0% 183.50 7 184.00 9 19.53
2022-08-18 2360 906000 581 163418500 183.00 183.00 177.50 182.50 1.50 -0.82% 182.00 10 182.50 2 19.37
2022-08-19 2360 243000 218 43850500 183.50 183.50 180.00 180.00 2.50 -1.37% 179.50 18 180.00 1 19.11
2022-08-22 2360 247669 247 44565305 177.00 181.50 177.00 179.50 0.50 -0.28% 179.50 1 180.00 16 19.06
2022-08-23 2360 248000 213 44370000 178.00 180.00 176.50 180.00 0.50 0.28% 179.00 4 180.00 17 19.11
2022-08-24 2360 399000 346 70982000 180.00 180.00 176.50 177.50 2.50 -1.39% 177.00 9 177.50 1 18.84
2022-08-25 2360 162000 152 28888000 177.50 179.50 177.00 178.50 1.00 0.56% 178.50 1 179.00 7 18.95
2022-08-26 2360 609000 406 110673500 179.50 183.00 178.50 182.00 3.50 1.96% 182.00 6 182.50 17 19.32
2022-08-29 2360 362000 301 64094000 176.00 179.00 175.00 178.50 3.50 -1.92% 178.00 3 179.00 4 18.95
2022-08-30 2360 970000 748 177334000 177.50 184.50 177.50 183.00 4.50 2.52% 182.50 71 183.00 20 19.43
2022-08-31 2360 1980000 1348 372270000 184.00 191.00 184.00 188.50 5.50 3.01% 188.00 25 188.50 28 20.01
2022-09-01 2360 1318194 1710 245769951 186.00 188.00 184.00 187.50 1.00 -0.53% 187.00 16 187.50 8 19.90
2022-09-02 2360 1778000 1270 319187500 186.00 186.00 176.00 176.00 11.50 -6.13% 175.50 37 176.00 3 18.68
2022-09-05 2360 1932000 1651 335477000 177.00 177.00 168.00 175.00 1.00 -0.57% 175.00 21 175.50 3 18.58
2022-09-06 2360 2444000 1983 438536500 179.00 186.50 174.50 175.00 0.00 0% 174.50 33 175.00 25 18.58
2022-09-07 2360 1610000 1316 289426000 172.50 183.00 172.00 180.00 5.00 2.86% 180.00 99 180.50 21 19.11
2022-09-08 2360 1869000 1376 341048000 180.00 185.00 178.50 184.50 4.50 2.5% 184.00 34 184.50 6 19.59
2022-09-12 2360 4767000 3232 931064500 194.50 200.50 191.00 193.50 9.00 4.88% 193.50 3 194.00 10 20.54
2022-09-13 2360 6677000 4448 1363348000 200.00 208.50 199.50 203.50 10.00 5.17% 203.00 34 203.50 11 21.60
2022-09-14 2360 4578000 3235 910448000 194.50 202.50 194.50 200.00 3.50 -1.72% 200.00 3 200.50 10 21.23
2022-09-15 2360 4841000 3404 981742500 200.50 207.00 199.00 202.50 2.50 1.25% 202.50 18 203.00 19 21.50
2022-09-16 2360 5244000 3718 1040607500 199.00 202.00 193.00 198.50 4.00 -1.98% 198.00 35 198.50 18 21.07
2022-09-19 2360 3567920 3350 709269969 202.00 206.00 195.00 196.00 2.50 -1.26% 195.50 56 196.00 34 20.81
2022-09-20 2360 1676000 1285 330697000 198.50 200.50 194.00 196.50 0.50 0.26% 196.00 13 196.50 20 20.86
2022-09-21 2360 3846000 2467 735369000 196.50 198.50 188.50 190.50 6.00 -3.05% 190.00 41 190.50 2 20.22
2022-09-22 2360 2648000 1873 497639000 189.00 192.00 182.00 192.00 1.50 0.79% 191.50 3 192.00 21 20.38
2022-09-23 2360 1622000 1186 302956500 189.50 192.00 183.50 186.00 6.00 -3.13% 185.00 26 186.00 4 19.75
2022-09-26 2360 1955000 1391 354076000 182.50 184.00 178.50 180.00 6.00 -3.23% 180.00 23 180.50 6 19.11
2022-09-27 2360 1836000 1349 336644500 180.50 186.00 180.00 184.00 4.00 2.22% 184.00 18 184.50 2 19.53
2022-09-28 2360 1630000 1196 293560000 184.00 185.00 177.50 178.00 6.00 -3.26% 178.00 9 178.50 10 18.90
2022-09-29 2360 2705000 1709 486409000 181.00 185.50 177.50 179.00 1.00 0.56% 179.00 6 179.50 11 19.00
2022-09-30 2360 1891000 1301 334932500 175.50 181.00 172.50 180.00 1.00 0.56% 179.50 11 180.00 17 19.11
2022-10-03 2360 963000 748 170990000 176.50 180.00 176.50 176.50 3.50 -1.94% 176.50 26 177.00 10 18.74
2022-10-04 2360 1721787 1308 317436520 182.50 186.00 182.00 184.00 7.50 4.25% 184.00 33 185.00 1 19.53
2022-10-05 2360 1620000 1212 304995500 186.50 191.00 184.50 186.50 2.50 1.36% 186.50 30 187.00 1 19.80
2022-10-06 2360 772000 549 144498500 187.00 188.50 184.50 186.50 0.00 0% 186.50 31 187.50 8 19.80
2022-10-07 2360 1244000 756 231749000 185.00 188.50 183.50 186.00 0.50 -0.27% 186.00 10 186.50 8 19.75
2022-10-11 2360 3215000 2256 550590500 179.00 180.00 168.00 169.00 17.00 -9.14% 168.50 11 169.00 6 17.94
2022-10-12 2360 1661000 1234 287389000 170.50 176.50 168.50 173.50 4.50 2.66% 173.50 33 174.00 30 18.42
2022-10-13 2360 2758970 2307 491629909 172.00 182.00 172.00 177.00 3.50 2.02% 177.00 27 177.50 16 18.79
2022-10-14 2360 1581000 1154 289785500 185.50 185.50 181.00 181.50 4.50 2.54% 181.50 5 182.00 7 19.27
2022-10-17 2360 1377000 961 251394500 181.50 185.00 179.50 182.50 1.00 0.55% 182.00 7 182.50 1 19.37
2022-10-18 2360 1511000 1121 267687500 184.00 185.00 173.50 176.00 6.50 -3.56% 175.50 3 176.00 2 18.68
2022-10-19 2360 1062000 849 190134000 176.00 180.50 176.00 178.00 2.00 1.14% 177.50 8 178.00 12 18.90
2022-10-20 2360 1435000 1041 249552000 176.00 177.50 171.50 174.00 4.00 -2.25% 174.00 15 174.50 17 18.47
2022-10-21 2360 1044000 794 179087500 177.00 177.00 169.50 169.50 4.50 -2.59% 169.50 38 170.00 12 17.99
2022-10-24 2360 568000 487 98263500 173.50 176.00 171.00 171.00 1.50 0.88% 171.00 10 171.50 13 18.15
2022-10-25 2360 1158000 813 197581500 172.00 173.50 169.00 169.50 1.50 -0.88% 169.50 37 170.00 1 17.99
2022-10-26 2360 786000 621 133370500 170.50 171.50 168.50 169.50 0.00 0% 169.00 5 169.50 9 17.99
2022-10-27 2360 1796000 1283 306814000 171.50 173.50 168.00 171.50 2.00 1.18% 171.50 9 172.00 15 18.21
2022-10-28 2360 815716 735 140986645 170.50 174.50 170.50 173.00 1.50 0.87% 172.50 15 173.00 6 18.37
2022-10-31 2360 1241000 992 220987000 175.00 181.00 175.00 176.50 3.50 2.02% 176.50 44 177.50 21 18.74
2022-11-01 2360 2730000 2046 482961000 180.00 184.00 172.00 173.50 3.00 -1.7% 173.00 70 174.00 5 18.42
2022-11-02 2360 1401000 1194 245669500 174.00 178.00 173.00 176.00 2.50 1.44% 175.50 18 176.00 7 18.68
2022-11-03 2360 1065000 816 185817000 174.00 176.50 172.50 175.50 0.50 -0.28% 175.50 3 176.00 22 18.63
2022-11-04 2360 646000 554 112668000 174.00 176.00 173.00 175.00 0.50 -0.28% 175.00 8 175.50 9 18.58
2022-11-07 2360 1367000 1063 242982500 177.00 180.00 175.00 180.00 5.00 2.86% 179.50 13 180.00 48 19.11
2022-11-08 2360 948000 777 171851000 180.50 184.00 179.00 180.50 0.50 0.28% 179.50 2 180.50 23 19.16
2022-11-09 2360 2151000 1708 399734500 186.00 189.00 182.50 185.50 5.00 2.77% 185.00 118 186.00 31 19.69
2022-11-10 2360 1644624 1653 309528421 191.00 191.50 185.50 188.00 2.50 1.35% 187.50 19 188.00 4 19.96
2022-11-11 2360 2612000 1913 507923000 195.00 197.00 191.50 194.00 6.00 3.19% 193.50 4 194.00 236 20.59
2022-11-14 2360 2509000 1812 490685500 196.00 202.00 192.50 193.50 0.50 -0.26% 193.00 24 193.50 18 16.74
2022-11-15 2360 1056000 834 202824000 193.00 195.00 189.50 193.50 0.00 0% 193.50 4 194.00 17 16.74
2022-11-16 2360 1736000 1272 333943500 193.00 196.00 190.00 192.00 1.50 -0.78% 191.50 18 192.00 13 16.61
2022-11-17 2360 1202000 969 226366000 190.50 191.00 187.00 188.50 3.50 -1.82% 188.00 25 188.50 20 16.31
2022-11-18 2360 635000 525 119453500 188.50 191.00 186.00 188.00 0.50 -0.27% 187.50 16 188.00 8 16.26
2022-11-21 2360 299000 275 56266000 188.00 190.00 187.00 188.00 0.00 0% 188.00 2 188.50 33 16.26
2022-11-22 2360 463000 316 87154000 188.00 190.00 186.00 189.50 1.50 0.8% 189.00 8 189.50 26 16.39
2022-11-23 2360 823000 638 152918500 191.00 191.00 184.50 185.00 4.50 -2.37% 184.50 34 185.00 19 16.00
2022-11-24 2360 989000 796 185474500 185.50 190.50 185.00 190.00 5.00 2.7% 189.50 20 190.00 18 16.44
2022-11-25 2360 550000 465 102667000 188.50 191.00 185.00 185.00 5.00 -2.63% 185.00 39 185.50 2 16.00
2022-11-28 2360 784000 623 147447000 185.50 190.00 184.50 190.00 5.00 2.7% 189.50 5 190.00 33 16.44
2022-11-29 2360 1256000 908 239143000 193.50 193.50 188.50 189.50 0.50 -0.26% 189.00 22 189.50 8 16.39
2022-11-30 2360 2164000 1486 425163000 190.00 199.00 190.00 198.50 9.00 4.75% 198.00 37 198.50 19 17.17
2022-12-01 2360 3452000 2595 694469000 200.00 206.00 197.00 197.00 1.50 -0.76% 197.00 46 197.50 47 17.04
2022-12-02 2360 1218000 986 238573000 198.50 199.50 194.00 195.50 1.50 -0.76% 195.00 10 195.50 2 16.91
2022-12-05 2360 969000 757 186899000 195.00 197.50 191.00 191.00 4.50 -2.3% 191.00 45 191.50 15 16.52
2022-12-06 2360 873000 730 166340000 191.50 193.50 188.50 188.50 2.50 -1.31% 188.50 18 189.00 8 16.31
2022-12-07 2360 766000 666 144397000 190.00 192.50 185.00 189.00 0.50 0.27% 188.50 18 189.00 6 16.35
2022-12-08 2360 958000 777 180376000 189.50 191.00 185.50 190.00 1.00 0.53% 190.00 6 190.50 42 16.44
2022-12-09 2360 3075000 2283 546375500 179.00 180.50 173.00 177.50 12.50 -6.58% 177.00 66 177.50 4 15.35
2022-12-12 2360 645000 512 114410500 177.00 178.50 175.50 178.50 1.00 0.56% 178.00 5 178.50 5 15.44
2022-12-13 2360 1570175 1141 248661475 160.00 161.00 157.00 157.50 1.50 -11.76% 157.50 7 158.00 15 31.25
2022-12-14 2360 1168000 857 209214500 180.00 180.50 178.00 180.00 1.50 14.29% 179.50 11 180.00 18 15.57
2022-12-15 2360 1033000 773 185458000 179.00 181.00 178.00 180.00 0.00 0% 179.50 15 180.00 87 15.57
2022-12-16 2360 1144000 768 207887000 177.00 184.50 176.50 184.50 4.50 2.5% 183.00 2 184.50 43 15.96
2022-12-18 2360 975614 1314 212551382 218.00 221.00 215.00 218.00 2.00 18.16% 217.50 13 218.00 21 21.76
2022-12-19 2360 600000 447 108462500 182.00 183.00 179.50 180.50 4.00 -17.2% 180.00 18 180.50 7 15.61
2022-12-20 2360 1401000 1115 256308000 182.00 187.00 180.00 180.00 0.50 -0.28% 179.50 28 180.00 21 15.57
2022-12-21 2360 572000 526 102652000 181.00 183.50 177.50 177.50 2.50 -1.39% 177.50 36 178.00 9 15.35
2022-12-22 2360 629000 556 112064000 180.00 182.00 176.50 178.00 0.50 0.28% 178.00 7 178.50 20 15.40
2022-12-23 2360 782000 685 139460500 176.00 181.00 173.50 179.00 1.00 0.56% 178.50 40 179.00 12 15.48
2022-12-26 2360 160000 140 28599500 180.50 180.50 178.00 178.00 1.00 -0.56% 178.00 10 178.50 1 15.40
2022-12-27 2360 471000 389 85801000 180.00 183.50 179.00 183.50 5.50 3.09% 183.00 11 183.50 33 15.87
2022-12-28 2360 300000 251 53911500 181.50 181.50 179.00 179.50 4.00 -2.18% 179.50 42 180.00 7 15.53
2022-12-29 2360 339000 310 61452000 179.00 183.00 177.00 183.00 3.50 1.95% 182.50 3 183.00 15 15.83
2022-12-30 2360 607000 508 110676000 184.00 184.50 180.00 181.00 2.00 -1.09% 181.00 3 181.50 9 15.66