創見(2451)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　　72.40
0
0%		72.40
0
0%		71.20
-1.2
-1.66%		71.60
0.4
0.56%		70.90
-0.7
-0.98%		 　70.90
0
0%		70.60
-0.3
-0.42%		70.80
0.2
0.28%		71.00
0.2
0.28%		70.90
-0.1
-0.14%		 　71.30
0.4
0.56%		71.00
-0.3
-0.42%		71.00
0
0%		71.00
0
0%		70.30
-0.7
-0.99%		 　70.40
0.1
0.14%		69.60
-0.8
-1.14%		69.90
0.3
0.43%		 70.84
2 月　　　　　　70.40
0.5
0.72%		71.40
1
1.42%		72.00
0.6
0.84%		71.70
-0.3
-0.42%		71.70
0
0%		 　70.80
-0.9
-1.26%		70.70
-0.1
-0.14%		71.70
1
1.41%		71.40
-0.3
-0.42%		71.70
0.3
0.42%		 　72.30
0.6
0.84%		71.30
-1
-1.38%		71.60
0.3
0.42%		69.90
-1.7
-2.37%		70.60
0.7
1%		 71.47
3 月71.90
1.3
1.84%		71.70
-0.2
-0.28%		72.20
0.5
0.7%		 　　73.10
0.9
1.25%		72.00
-1.1
-1.5%		73.40
1.4
1.94%		74.40
1
1.36%		74.20
-0.2
-0.27%		 　74.80
0.6
0.81%		74.40
-0.4
-0.53%		74.50
0.1
0.13%		75.20
0.7
0.94%		74.40
-0.8
-1.06%		 　74.70
0.3
0.4%		74.60
-0.1
-0.13%		74.80
0.2
0.27%		74.50
-0.3
-0.4%		74.20
-0.3
-0.4%		 　74.00
-0.2
-0.27%		74.00
0
0%		74.60
0.6
0.81%		74.40
-0.2
-0.27%		73.95
4 月74.20
-0.2
-0.27%		 　　　74.10
-0.1
-0.13%		73.00
-1.1
-1.48%		73.50
0.5
0.68%		 　72.50
-1
-1.36%		72.00
-0.5
-0.69%		73.30
1.3
1.81%		73.00
-0.3
-0.41%		72.20
-0.8
-1.1%		 　72.60
0.4
0.55%		72.80
0.2
0.28%		72.10
-0.7
-0.96%		73.10
1
1.39%		72.70
-0.4
-0.55%		 　71.70
-1
-1.38%		71.70
0
0%		71.00
-0.7
-0.98%		70.90
-0.1
-0.14%		71.10
0.2
0.28%		 72.45
5 月　　71.40
0.3
0.42%		71.50
0.1
0.14%		72.40
0.9
1.26%		72.30
-0.1
-0.14%		 　71.30
-1
-1.38%		71.30
0
0%		70.70
-0.6
-0.84%		70.20
-0.5
-0.71%		70.00
-0.2
-0.28%		 　70.20
0.2
0.29%		70.90
0.7
1%		71.40
0.5
0.71%		70.60
-0.8
-1.12%		71.30
0.7
0.99%		 　71.50
0.2
0.28%		70.50
-1
-1.4%		70.50
0
0%		70.90
0.4
0.57%		71.50
0.6
0.85%		 　72.10
0.6
0.84%		72.10
0
0%		71.19
6 月72.20
0.1
0.14%		72.30
0.1
0.14%		 　　72.10
-0.2
-0.28%		71.90
-0.2
-0.28%		72.10
0.2
0.28%		71.80
-0.3
-0.42%		71.50
-0.3
-0.42%		 　70.60
-0.9
-1.26%		71.10
0.5
0.71%		71.40
0.3
0.42%		70.70
-0.7
-0.98%		69.90
-0.8
-1.13%		 　69.50
-0.4
-0.57%		70.50
1
1.44%		70.30
-0.2
-0.28%		70.40
0.1
0.14%		70.50
0.1
0.14%		 　70.80
0.3
0.43%		70.30
-0.5
-0.71%		70.10
-0.2
-0.28%		69.10
-1
-1.43%		 70.79
7 月68.50
-0.6
-0.87%		 　59.50
-9
-13.14%		58.80
-0.7
-1.18%		58.10
-0.7
-1.19%		59.00
0.9
1.55%		60.20
1.2
2.03%		 　59.20
-1
-1.66%		57.90
-1.3
-2.2%		59.00
1.1
1.9%		59.10
0.1
0.17%		59.20
0.1
0.17%		 　60.80
1.6
2.7%		61.10
0.3
0.49%		61.10
0
0%		61.20
0.1
0.16%		61.00
-0.2
-0.33%		 　61.40
0.4
0.66%		61.40
0
0%		61.80
0.4
0.65%		62.90
1.1
1.78%		63.80
0.9
1.43%		 60.86
8 月63.70
-0.1
-0.16%		62.70
-1
-1.57%		62.70
0
0%		62.20
-0.5
-0.8%		64.70
2.5
4.02%		 　65.30
0.6
0.93%		65.60
0.3
0.46%		65.00
-0.6
-0.91%		65.30
0.3
0.46%		65.80
0.5
0.77%		 　66.30
0.5
0.76%		65.90
-0.4
-0.6%		65.30
-0.6
-0.91%		65.10
-0.2
-0.31%		66.10
1
1.54%		 　66.60
0.5
0.76%		66.30
-0.3
-0.45%		66.20
-0.1
-0.15%		66.50
0.3
0.45%		66.60
0.1
0.15%		 　65.30
-1.3
-1.95%		65.50
0.2
0.31%		66.20
0.7
1.07%		65.35
9 月65.50
-0.7
-1.06%		65.00
-0.5
-0.76%		 　65.00
0
0%		64.70
-0.3
-0.46%		63.90
-0.8
-1.24%		64.80
0.9
1.41%		 　　65.60
0.8
1.23%		66.00
0.4
0.61%		65.40
-0.6
-0.91%		65.70
0.3
0.46%		67.80
2.1
3.2%		 　66.80
-1
-1.47%		66.00
-0.8
-1.2%		65.50
-0.5
-0.76%		65.70
0.2
0.31%		65.30
-0.4
-0.61%		 　63.70
-1.6
-2.45%		64.90
1.2
1.88%		63.40
-1.5
-2.31%		64.30
0.9
1.42%		64.50
0.2
0.31%		 65.18
10 月　　64.00
-0.5
-0.78%		64.50
0.5
0.78%		65.30
0.8
1.24%		65.80
0.5
0.77%		66.40
0.6
0.91%		 　　66.30
-0.1
-0.15%		66.00
-0.3
-0.45%		64.50
-1.5
-2.27%		65.90
1.4
2.17%		 　65.50
-0.4
-0.61%		66.50
1
1.53%		66.00
-0.5
-0.75%		65.90
-0.1
-0.15%		64.90
-1
-1.52%		 　65.00
0.1
0.15%		64.50
-0.5
-0.77%		65.00
0.5
0.78%		65.90
0.9
1.38%		64.40
-1.5
-2.28%		 64.40
0
0%		65.29
11 月65.20
0.8
1.24%		65.50
0.3
0.46%		65.10
-0.4
-0.61%		65.00
-0.1
-0.15%		 　65.00
0
0%		65.10
0.1
0.15%		66.90
1.8
2.76%		66.50
-0.4
-0.6%		66.70
0.2
0.3%		 　66.70
0
0%		66.40
-0.3
-0.45%		66.00
-0.4
-0.6%		66.00
0
0%		65.80
-0.2
-0.3%		 　65.50
-0.3
-0.46%		65.20
-0.3
-0.46%		65.50
0.3
0.46%		66.30
0.8
1.22%		66.40
0.1
0.15%		 　66.80
0.4
0.6%		67.20
0.4
0.6%		67.70
0.5
0.74%		 66.09
12 月67.90
0.2
0.3%		67.40
-0.5
-0.74%		 　67.60
0.2
0.3%		67.20
-0.4
-0.59%		66.80
-0.4
-0.6%		66.80
0
0%		66.90
0.1
0.15%		 　66.90
0
0%		81.90
15
22.42%		66.90
-15
-18.32%		66.40
-0.5
-0.75%		65.70
-0.7
-1.05%		 71.00
5.3
8.07%		67.20
-3.8
-5.35%		65.80
-1.4
-2.08%		65.80
0
0%		66.50
0.7
1.06%		66.80
0.3
0.45%		 　66.80
0
0%		66.80
0
0%		66.30
-0.5
-0.75%		65.70
-0.6
-0.9%		66.00
0.3
0.46%		　67.61

說明:最高漲幅:22.42%最低跌幅:-18.32% 最高價:81.90最低價:57.90平均價:68.34,灰色底表示週末,漲147天(108.6)元,跌131天(-110.6)元,平盤32天
22%=1,8%=2,4%=1,3%=4,2%=17,1%=67,0%=87,-0%=1,-1%=1,-2%=2,-3%=16,-4%=46,-5%=65,

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 2451 611875 766 44623154 73.10 73.80 72.40 72.40 0.70 0% 72.40 7 72.50 5 13.46
2022-01-04 2451 492606 2045 35590968 72.60 72.70 72.10 72.40 0.00 0% 72.30 2 72.40 14 13.46
2022-01-05 2451 1367518 1058 97632058 71.90 72.30 71.00 71.20 1.20 -1.66% 71.20 25 71.30 22 13.23
2022-01-06 2451 518263 409 36981393 71.00 71.70 70.80 71.60 0.40 0.56% 71.60 5 71.70 8 13.31
2022-01-07 2451 613278 636 43611129 71.70 71.70 70.80 70.90 0.70 -0.98% 70.90 4 71.00 7 13.18
2022-01-10 2451 461384 336 32733487 70.60 71.30 70.30 70.90 0.00 0% 70.90 6 71.00 7 13.18
2022-01-11 2451 637912 548 45201548 71.30 71.30 70.60 70.60 0.30 -0.42% 70.60 20 70.70 3 13.12
2022-01-12 2451 409066 349 28860528 70.60 71.10 70.30 70.80 0.20 0.28% 70.70 3 70.80 10 13.16
2022-01-13 2451 394152 316 27957197 70.90 71.20 70.50 71.00 0.20 0.28% 70.90 15 71.00 2 13.20
2022-01-14 2451 516416 419 36488052 71.00 71.00 70.40 70.90 0.10 -0.14% 70.70 7 70.90 3 13.18
2022-01-17 2451 264718 207 18795301 70.80 71.30 70.60 71.30 0.40 0.56% 71.20 4 71.30 9 13.25
2022-01-18 2451 350106 299 24914800 71.00 71.60 70.90 71.00 0.30 -0.42% 71.00 14 71.10 7 13.20
2022-01-19 2451 270544 238 19189492 71.40 71.40 70.70 71.00 0.00 0% 70.90 2 71.10 8 13.20
2022-01-20 2451 289158 218 20584527 71.00 71.40 70.80 71.00 0.00 0% 71.00 36 71.30 2 13.20
2022-01-21 2451 502389 446 35446451 71.00 71.00 70.30 70.30 0.70 -0.99% 70.30 43 70.40 2 13.07
2022-01-24 2451 592239 434 41369453 70.10 70.40 69.50 70.40 0.10 0.14% 70.10 5 70.50 12 13.09
2022-01-25 2451 696840 519 48502293 69.50 69.90 69.50 69.60 0.80 -1.14% 69.60 10 69.70 15 12.94
2022-01-26 2451 365517 296 25507211 69.60 70.10 69.60 69.90 0.30 0.43% 69.90 4 70.00 95 12.99
2022-02-07 2451 429820 320 30228374 69.90 70.90 69.90 70.40 0.50 0.72% 70.40 8 70.50 4 13.09
2022-02-08 2451 536923 430 38434351 70.90 72.00 70.40 71.40 1.00 1.42% 71.40 30 71.50 9 13.27
2022-02-09 2451 443475 379 31795270 71.70 72.00 71.30 72.00 0.60 0.84% 72.00 8 72.10 6 13.38
2022-02-10 2451 420871 466 30297522 72.50 72.50 71.60 71.70 0.30 -0.42% 71.70 18 72.00 7 13.33
2022-02-11 2451 332186 305 23785807 71.80 72.00 71.40 71.70 0.00 0% 71.60 4 71.90 3 13.33
2022-02-14 2451 448689 338 31829696 71.00 71.90 70.50 70.80 0.90 -1.26% 70.80 30 71.00 5 13.16
2022-02-15 2451 955739 310 67676078 70.80 71.20 70.60 70.70 0.10 -0.14% 70.60 23 70.70 5 13.14
2022-02-16 2451 497994 403 35517486 71.00 71.70 70.80 71.70 1.00 1.41% 71.60 2 71.70 50 13.33
2022-02-17 2451 766680 644 55087199 71.70 72.20 71.40 71.40 0.30 -0.42% 71.40 12 71.60 3 13.27
2022-02-18 2451 572532 603 40984018 70.80 71.90 70.80 71.70 0.30 0.42% 71.60 7 71.70 12 13.33
2022-02-21 2451 809125 568 58420827 71.80 72.50 71.70 72.30 0.60 0.84% 72.20 16 72.30 4 13.44
2022-02-22 2451 586025 555 41929873 72.40 72.40 71.00 71.30 1.00 -1.38% 71.30 15 71.40 4 13.25
2022-02-23 2451 349470 294 24969365 71.30 71.80 71.20 71.60 0.30 0.42% 71.50 2 71.60 3 13.31
2022-02-24 2451 1495919 1141 105257211 71.10 71.20 69.70 69.90 1.70 -2.37% 69.90 7 70.00 2 12.99
2022-02-25 2451 817090 566 57332724 70.20 70.70 69.70 70.60 0.70 1% 70.50 1 70.60 7 13.12
2022-03-01 2451 834371 625 59770999 70.90 72.00 70.90 71.90 1.30 1.84% 71.80 8 71.90 14 13.36
2022-03-02 2451 441000 287 31632400 71.40 72.00 71.40 71.70 0.20 -0.28% 71.70 34 71.80 3 13.33
2022-03-03 2451 758000 509 54795600 72.00 72.80 71.70 72.20 0.50 0.7% 72.20 14 72.30 7 13.42
2022-03-07 2451 2779673 2069 204493757 74.70 74.80 73.00 73.10 1.50 1.25% 73.10 15 73.20 8 12.39
2022-03-08 2451 1686102 1312 121946263 72.70 73.10 71.80 72.00 1.10 -1.5% 72.00 30 72.10 3 12.20
2022-03-09 2451 1084564 805 79247174 72.40 73.60 72.30 73.40 1.40 1.94% 73.40 2 73.50 22 12.44
2022-03-10 2451 1393889 990 103328605 74.00 74.50 73.70 74.40 1.00 1.36% 74.20 2 74.40 20 12.61
2022-03-11 2451 735000 515 54609600 74.50 74.60 74.00 74.20 0.20 -0.27% 74.20 19 74.30 5 12.58
2022-03-14 2451 1175000 760 87732900 74.50 75.00 74.20 74.80 0.60 0.81% 74.70 12 74.80 13 12.68
2022-03-15 2451 924000 558 68701700 74.80 75.00 73.90 74.40 0.40 -0.53% 74.40 5 74.50 9 12.61
2022-03-16 2451 1040000 654 77591700 74.60 75.40 73.80 74.50 0.10 0.13% 74.40 7 74.50 34 12.63
2022-03-17 2451 1261000 914 94850300 75.20 75.50 74.90 75.20 0.70 0.94% 75.10 23 75.20 5 12.75
2022-03-18 2451 1864000 821 139856100 75.20 75.80 74.40 74.40 0.80 -1.06% 74.40 13 74.70 38 12.61
2022-03-21 2451 679000 470 50705400 74.60 75.20 74.20 74.70 0.30 0.4% 74.50 2 74.70 16 12.66
2022-03-22 2451 445000 283 33193300 74.80 74.80 74.40 74.60 0.10 -0.13% 74.60 11 74.70 3 12.64
2022-03-23 2451 611000 492 45671900 74.70 75.00 74.50 74.80 0.20 0.27% 74.80 42 74.90 5 12.68
2022-03-24 2451 443000 332 33054000 74.60 74.80 74.40 74.50 0.30 -0.4% 74.50 42 74.60 3 12.63
2022-03-25 2451 580000 399 43058100 74.50 74.60 74.10 74.20 0.30 -0.4% 74.10 22 74.20 9 12.58
2022-03-28 2451 675000 442 49745000 74.20 74.20 73.10 74.00 0.20 -0.27% 73.90 7 74.00 4 12.54
2022-03-29 2451 288000 213 21362600 74.20 74.40 74.00 74.00 0.00 0% 74.00 42 74.10 2 12.54
2022-03-30 2451 585000 480 43645600 74.40 75.00 74.30 74.60 0.60 0.81% 74.50 12 74.60 2 12.64
2022-03-31 2451 409000 289 30536700 74.60 75.00 74.30 74.40 0.20 -0.27% 74.40 2 74.70 4 12.61
2022-04-01 2451 457000 305 33832900 74.00 74.50 73.50 74.20 0.20 -0.27% 74.10 16 74.20 1 12.58
2022-04-06 2451 485000 379 35991300 74.20 74.60 73.60 74.10 0.10 -0.13% 74.10 2 74.30 2 12.56
2022-04-07 2451 875815 654 64474591 73.80 74.10 73.00 73.00 1.10 -1.48% 73.00 21 73.40 8 12.37
2022-04-08 2451 400000 259 29425800 73.20 73.90 73.20 73.50 0.50 0.68% 73.50 11 73.60 3 12.46
2022-04-11 2451 916000 580 66800900 73.50 74.00 72.50 72.50 1.00 -1.36% 72.50 59 72.60 6 12.29
2022-04-12 2451 555000 339 40061200 72.50 72.60 71.80 72.00 0.50 -0.69% 72.00 58 72.20 4 12.20
2022-04-13 2451 373000 252 27165200 72.80 73.40 72.30 73.30 1.30 1.81% 73.10 3 73.30 1 12.42
2022-04-14 2451 345000 276 25232000 72.90 73.50 72.80 73.00 0.30 -0.41% 73.00 13 73.10 4 12.37
2022-04-15 2451 534000 401 38671100 73.20 73.20 72.10 72.20 0.80 -1.1% 72.20 19 72.30 5 12.24
2022-04-18 2451 378000 263 27325200 72.20 72.70 71.70 72.60 0.40 0.55% 72.60 5 72.70 7 12.31
2022-04-19 2451 443302 399 32335818 72.60 73.20 72.60 72.80 0.20 0.28% 72.70 7 72.80 47 12.34
2022-04-20 2451 631000 452 45973900 72.70 73.70 72.10 72.10 0.70 -0.96% 72.10 24 72.80 4 12.22
2022-04-21 2451 353767 297 25810261 72.50 73.40 72.50 73.10 1.00 1.39% 72.90 1 73.10 3 12.39
2022-04-22 2451 267000 230 19450000 72.80 73.10 72.70 72.70 0.40 -0.55% 72.70 22 72.90 3 12.32
2022-04-25 2451 992000 628 71088500 72.00 72.00 71.50 71.70 1.00 -1.38% 71.70 2 71.80 9 12.15
2022-04-26 2451 354000 276 25458200 71.70 72.20 71.60 71.70 0.00 0% 71.70 47 71.80 5 12.15
2022-04-27 2451 763328 618 54299815 71.40 71.50 71.00 71.00 0.70 -0.98% 71.00 116 71.10 9 12.03
2022-04-28 2451 575000 447 40939200 71.00 71.60 70.80 70.90 0.10 -0.14% 70.90 1 71.00 4 12.02
2022-04-29 2451 400694 286 28563228 71.40 71.60 71.00 71.10 0.20 0.28% 71.00 57 71.20 2 12.05
2022-05-03 2451 197000 130 14050900 71.10 71.50 71.10 71.40 0.30 0.42% 71.40 1 71.50 30 12.10
2022-05-04 2451 165000 134 11809900 71.40 71.90 71.40 71.50 0.10 0.14% 71.50 10 71.60 19 12.12
2022-05-05 2451 399000 229 28774700 72.00 72.40 71.80 72.40 0.90 1.26% 72.20 1 72.40 16 12.27
2022-05-06 2451 636000 497 45814900 71.90 72.70 71.50 72.30 0.10 -0.14% 72.10 1 72.30 3 12.25
2022-05-09 2451 471958 369 33723387 72.10 72.10 71.10 71.30 1.00 -1.38% 71.30 7 71.40 4 11.11
2022-05-10 2451 665000 409 47009200 70.70 71.30 70.00 71.30 0.00 0% 71.10 2 71.40 10 11.11
2022-05-11 2451 505000 339 35820500 71.00 71.90 70.70 70.70 0.60 -0.84% 70.70 7 70.80 10 11.01
2022-05-12 2451 662000 485 46434800 70.60 70.80 69.80 70.20 0.50 -0.71% 70.10 1 70.20 1 10.93
2022-05-13 2451 586000 432 41085000 70.50 70.60 69.80 70.00 0.20 -0.28% 69.90 23 70.00 72 10.90
2022-05-16 2451 314000 231 22097600 70.10 70.80 70.10 70.20 0.20 0.29% 70.10 25 70.20 7 10.93
2022-05-17 2451 269000 191 19018400 70.50 70.90 70.50 70.90 0.70 1% 70.80 4 70.90 13 11.04
2022-05-18 2451 397000 305 28352700 71.10 72.10 70.90 71.40 0.50 0.71% 71.30 6 71.40 16 11.12
2022-05-19 2451 238000 188 16843800 71.00 71.30 70.40 70.60 0.80 -1.12% 70.60 21 71.00 1 11.00
2022-05-20 2451 256000 200 18250500 71.80 71.80 71.00 71.30 0.70 0.99% 71.20 3 71.30 4 11.11
2022-05-23 2451 260000 192 18568500 72.00 72.00 71.00 71.50 0.20 0.28% 71.40 4 71.50 3 11.14
2022-05-24 2451 252874 224 17923375 71.70 71.70 70.50 70.50 1.00 -1.4% 70.50 42 70.60 1 10.98
2022-05-25 2451 323000 244 22808600 70.60 70.90 70.20 70.50 0.00 0% 70.50 18 70.60 1 10.98
2022-05-26 2451 215000 171 15220700 71.10 71.10 70.50 70.90 0.40 0.57% 70.70 2 70.90 7 11.04
2022-05-27 2451 307000 285 21928800 70.90 71.60 70.90 71.50 0.60 0.85% 71.40 1 71.50 50 11.14
2022-05-30 2451 400000 347 28751600 71.70 72.10 71.40 72.10 0.60 0.84% 72.00 9 72.10 55 11.23
2022-05-31 2451 404000 269 29158400 72.00 72.50 71.70 72.10 0.00 0% 72.00 9 72.10 33 11.23
2022-06-01 2451 323000 219 23359100 72.00 72.60 71.80 72.20 0.10 0.14% 72.20 24 72.40 29 11.25
2022-06-02 2451 305000 210 22030100 72.00 72.60 71.80 72.30 0.10 0.14% 72.20 17 72.30 22 11.26
2022-06-06 2451 227000 167 16396400 72.60 72.60 71.80 72.10 0.20 -0.28% 72.10 13 72.20 2 11.23
2022-06-07 2451 501000 299 35943300 71.90 72.00 71.50 71.90 0.20 -0.28% 71.90 1 72.00 19 11.20
2022-06-08 2451 158000 124 11387700 71.90 72.20 71.90 72.10 0.20 0.28% 72.00 1 72.10 8 11.23
2022-06-09 2451 140000 104 10069200 72.10 72.10 71.80 71.80 0.30 -0.42% 71.80 18 72.00 13 11.18
2022-06-10 2451 229000 174 16350800 71.40 71.70 71.10 71.50 0.30 -0.42% 71.40 14 71.50 6 11.14
2022-06-13 2451 414000 345 29269500 70.80 71.20 70.50 70.60 0.90 -1.26% 70.60 46 70.80 11 11.00
2022-06-14 2451 295000 235 20867900 70.80 71.20 70.40 71.10 0.50 0.71% 71.00 9 71.10 2 11.07
2022-06-15 2451 232000 218 16528900 70.70 71.50 70.70 71.40 0.30 0.42% 71.30 3 71.40 22 11.12
2022-06-16 2451 305000 259 21718600 71.80 71.80 70.70 70.70 0.70 -0.98% 70.70 14 70.80 4 11.01
2022-06-17 2451 882000 485 61918200 70.50 70.90 69.90 69.90 0.80 -1.13% 69.90 25 70.10 1 10.89
2022-06-20 2451 1015563 709 70863946 70.50 70.60 69.40 69.50 0.40 -0.57% 69.50 28 69.60 1 10.83
2022-06-21 2451 549000 432 38783600 70.40 71.00 70.00 70.50 1.00 1.44% 70.50 5 70.60 3 10.98
2022-06-22 2451 462000 281 32479400 70.70 71.00 70.00 70.30 0.20 -0.28% 70.20 5 70.30 9 10.95
2022-06-23 2451 389074 300 27344100 70.30 70.80 70.00 70.40 0.10 0.14% 70.30 1 70.40 8 10.97
2022-06-24 2451 494000 290 34908100 71.00 71.00 70.30 70.50 0.10 0.14% 70.50 3 70.60 8 10.98
2022-06-27 2451 336000 230 23826500 70.70 71.20 70.70 70.80 0.30 0.43% 70.80 3 70.90 23 11.03
2022-06-28 2451 300000 184 21153100 70.80 70.90 70.30 70.30 0.50 -0.71% 70.30 28 70.40 41 10.95
2022-06-29 2451 614000 450 43055200 70.30 70.40 69.70 70.10 0.20 -0.28% 70.10 12 70.30 1 10.92
2022-06-30 2451 893000 644 61921200 70.20 70.30 69.10 69.10 1.00 -1.43% 69.10 23 69.20 8 10.76
2022-07-01 2451 1612947 1168 111206152 69.10 69.60 68.50 68.50 0.60 -0.87% 68.50 36 68.60 11 10.67
2022-07-04 2451 3037000 2171 183773200 62.50 62.50 59.50 59.50 0.00 -13.14% 59.50 46 60.00 3 9.27
2022-07-05 2451 1386000 1082 82002600 60.60 60.60 58.10 58.80 0.70 -1.18% 58.80 17 58.90 8 9.16
2022-07-06 2451 769655 740 44767807 58.90 58.90 57.90 58.10 0.70 -1.19% 58.10 4 58.20 8 9.05
2022-07-07 2451 346000 266 20293500 58.40 59.10 58.00 59.00 0.90 1.55% 58.90 1 59.00 11 9.19
2022-07-08 2451 604000 423 36283500 59.50 60.50 59.50 60.20 1.20 2.03% 60.10 1 60.20 2 9.38
2022-07-11 2451 360000 243 21454600 60.50 60.50 59.20 59.20 1.00 -1.66% 59.20 5 59.30 1 9.22
2022-07-12 2451 616000 441 35787900 58.80 59.00 57.90 57.90 1.30 -2.2% 57.90 51 58.10 3 9.02
2022-07-13 2451 270000 213 15881600 59.00 59.20 58.40 59.00 1.10 1.9% 58.90 5 59.00 3 9.19
2022-07-14 2451 292000 239 17181700 59.00 59.10 58.20 59.10 0.10 0.17% 59.00 10 59.10 10 9.21
2022-07-15 2451 248000 198 14706100 59.00 59.80 58.90 59.20 0.10 0.17% 59.20 4 59.30 1 9.22
2022-07-18 2451 296000 226 17783700 59.20 61.00 59.20 60.80 1.60 2.7% 60.80 11 60.90 13 9.47
2022-07-19 2451 290000 200 17681600 60.80 61.20 60.40 61.10 0.30 0.49% 60.90 4 61.10 6 9.52
2022-07-20 2451 376000 261 23077500 61.10 61.90 61.00 61.10 0.00 0% 61.10 1 61.20 2 9.52
2022-07-21 2451 164000 127 10035000 61.50 61.50 60.90 61.20 0.10 0.16% 61.10 8 61.20 17 9.53
2022-07-22 2451 240966 201 14731056 61.20 61.50 60.90 61.00 0.20 -0.33% 60.90 21 61.00 40 9.50
2022-07-25 2451 158000 115 9686200 61.00 61.60 60.80 61.40 0.40 0.66% 61.20 3 61.40 22 9.56
2022-07-26 2451 168000 134 10332800 61.10 61.80 61.10 61.40 0.00 0% 61.30 5 61.40 1 9.56
2022-07-27 2451 117000 100 7202600 61.40 61.80 61.40 61.80 0.40 0.65% 61.70 3 61.80 10 9.63
2022-07-28 2451 393000 331 24548600 62.40 63.00 61.80 62.90 1.10 1.78% 62.90 4 63.00 10 9.80
2022-07-29 2451 463000 301 29431300 63.50 64.00 63.00 63.80 0.90 1.43% 63.50 5 63.80 21 9.94
2022-08-01 2451 292000 229 18609400 63.80 64.00 63.20 63.70 0.10 -0.16% 63.70 2 63.80 13 9.92
2022-08-02 2451 396000 296 24766800 63.00 63.00 62.20 62.70 1.00 -1.57% 62.70 2 62.80 5 9.77
2022-08-03 2451 255000 165 16009000 63.00 63.00 62.60 62.70 0.00 0% 62.60 27 62.70 17 9.77
2022-08-04 2451 321000 243 19965600 62.70 62.70 61.80 62.20 0.50 -0.8% 62.20 11 62.50 1 9.69
2022-08-05 2451 969001 695 62164649 63.50 64.90 63.50 64.70 2.50 4.02% 64.60 4 64.70 9 10.08
2022-08-08 2451 414000 269 26923900 64.70 65.50 64.50 65.30 0.60 0.93% 65.20 2 65.30 1 9.11
2022-08-09 2451 283000 189 18455500 65.00 65.60 65.00 65.60 0.30 0.46% 65.50 7 65.60 9 9.15
2022-08-10 2451 251630 243 16394186 65.00 65.60 65.00 65.00 0.60 -0.91% 65.00 57 65.20 2 9.07
2022-08-11 2451 214000 174 13985400 65.90 65.90 65.10 65.30 0.30 0.46% 65.20 1 65.30 2 9.11
2022-08-12 2451 248000 169 16213600 65.50 65.80 65.10 65.80 0.50 0.77% 65.70 2 65.80 11 9.18
2022-08-15 2451 430000 347 28430500 65.80 66.50 65.50 66.30 0.50 0.76% 66.20 5 66.30 5 9.25
2022-08-16 2451 263000 176 17400000 66.70 66.70 65.80 65.90 0.40 -0.6% 65.90 6 66.00 1 9.19
2022-08-17 2451 305000 236 19981000 65.90 65.90 65.20 65.30 0.60 -0.91% 65.30 7 65.40 1 9.11
2022-08-18 2451 264000 190 17208300 65.30 65.60 64.90 65.10 0.20 -0.31% 65.10 4 65.20 2 9.08
2022-08-19 2451 368000 265 24184000 65.10 66.10 65.10 66.10 1.00 1.54% 66.10 1 66.20 9 9.22
2022-08-22 2451 263451 243 17448203 65.90 66.60 65.70 66.60 0.50 0.76% 66.30 5 66.60 6 9.29
2022-08-23 2451 211000 162 13968300 66.40 66.50 66.00 66.30 0.30 -0.45% 66.10 1 66.30 4 9.25
2022-08-24 2451 195000 139 12881200 66.60 66.60 65.80 66.20 0.10 -0.15% 65.90 2 66.20 5 9.23
2022-08-25 2451 188000 130 12478200 66.50 66.60 66.00 66.50 0.30 0.45% 66.40 2 66.50 31 9.27
2022-08-26 2451 145000 119 9648900 66.50 66.70 66.30 66.60 0.10 0.15% 66.50 1 66.60 7 9.29
2022-08-29 2451 479000 288 31249900 65.00 66.00 64.80 65.30 1.30 -1.95% 65.30 5 65.40 19 9.11
2022-08-30 2451 328000 262 21396300 65.00 65.50 65.00 65.50 0.20 0.31% 65.10 3 65.50 8 9.14
2022-08-31 2451 266000 195 17533800 65.60 66.20 65.30 66.20 0.70 1.07% 66.00 4 66.20 3 9.23
2022-09-01 2451 488240 438 31773689 65.00 65.70 64.50 65.50 0.70 -1.06% 65.40 1 65.50 2 9.14
2022-09-02 2451 163000 130 10639700 65.50 65.70 65.00 65.00 0.50 -0.76% 65.00 22 65.30 2 9.07
2022-09-05 2451 134000 114 8694500 65.00 65.30 64.70 65.00 0.00 0% 64.80 6 65.00 3 9.07
2022-09-06 2451 218000 169 14076300 65.00 65.00 64.10 64.70 0.30 -0.46% 64.50 1 64.70 2 9.02
2022-09-07 2451 290000 239 18509200 64.10 64.40 63.70 63.90 0.80 -1.24% 63.80 1 63.90 2 8.91
2022-09-08 2451 125000 95 8042700 64.10 64.80 63.90 64.80 0.90 1.41% 64.60 3 64.80 6 9.04
2022-09-12 2451 185000 141 12119100 65.90 65.90 65.00 65.60 0.80 1.23% 65.50 5 65.60 6 9.15
2022-09-13 2451 202000 151 13317500 65.90 66.20 65.70 66.00 0.40 0.61% 65.80 1 66.00 11 9.20
2022-09-14 2451 279000 213 18213400 65.00 65.80 64.80 65.40 0.60 -0.91% 65.30 8 65.50 2 9.12
2022-09-15 2451 267000 193 17585600 65.40 66.20 65.40 65.70 0.30 0.46% 65.70 5 65.90 2 9.16
2022-09-16 2451 750000 439 50104800 65.30 67.80 65.30 67.80 2.10 3.2% 67.70 5 67.80 27 9.46
2022-09-19 2451 337054 304 22452401 67.30 67.30 66.10 66.80 1.00 -1.47% 66.70 1 66.80 1 9.32
2022-09-20 2451 154000 121 10185600 66.10 66.40 66.00 66.00 0.80 -1.2% 66.00 9 66.20 9 9.20
2022-09-21 2451 321000 263 20934800 66.40 66.40 64.60 65.50 0.50 -0.76% 65.00 5 65.60 8 9.14
2022-09-22 2451 283000 245 18358000 65.00 65.90 64.30 65.70 0.20 0.31% 65.50 8 65.70 2 9.16
2022-09-23 2451 146000 130 9551700 65.70 65.90 65.00 65.30 0.40 -0.61% 65.20 2 65.30 1 9.11
2022-09-26 2451 357000 265 22904700 64.90 64.90 63.70 63.70 1.60 -2.45% 63.70 16 64.00 1 8.88
2022-09-27 2451 394000 261 25466000 64.00 65.00 64.00 64.90 1.20 1.88% 64.80 2 65.00 39 9.05
2022-09-28 2451 300000 243 19130700 65.00 65.00 63.40 63.40 1.50 -2.31% 63.40 3 63.50 5 8.84
2022-09-29 2451 469000 307 30002000 64.20 64.50 63.30 64.30 0.90 1.42% 63.90 10 64.30 2 8.97
2022-09-30 2451 288000 201 18506100 64.10 64.50 63.80 64.50 0.20 0.31% 64.40 10 64.50 2 9.00
2022-10-03 2451 162000 117 10396700 64.00 64.50 64.00 64.00 0.50 -0.78% 64.00 11 64.30 4 8.93
2022-10-04 2451 163731 140 10579685 64.20 64.90 64.20 64.50 0.50 0.78% 64.50 12 64.70 5 9.00
2022-10-05 2451 278000 180 18113500 64.60 65.50 64.60 65.30 0.80 1.24% 65.20 2 65.40 7 9.11
2022-10-06 2451 291000 211 19104200 66.00 66.00 65.30 65.80 0.50 0.77% 65.80 2 65.90 28 9.18
2022-10-07 2451 553000 357 36585300 65.20 66.50 65.10 66.40 0.60 0.91% 66.40 3 66.50 73 9.26
2022-10-11 2451 710000 535 46928700 65.70 66.60 65.20 66.30 0.10 -0.15% 66.30 4 66.40 7 9.25
2022-10-12 2451 267000 201 17594900 66.70 66.70 65.20 66.00 0.30 -0.45% 65.90 4 66.00 4 9.20
2022-10-13 2451 404000 295 26204200 66.00 66.00 64.30 64.50 1.50 -2.27% 64.50 6 64.60 5 9.00
2022-10-14 2451 368000 246 24251900 65.50 66.20 65.20 65.90 1.40 2.17% 65.80 6 65.90 3 9.19
2022-10-17 2451 287000 220 18782600 65.70 65.80 65.00 65.50 0.40 -0.61% 65.40 12 65.50 6 9.14
2022-10-18 2451 419000 288 27699200 66.10 66.50 65.50 66.50 1.00 1.53% 66.40 1 66.50 54 9.27
2022-10-19 2451 375000 250 24956500 66.80 67.20 66.00 66.00 0.50 -0.75% 66.00 6 66.30 1 9.20
2022-10-20 2451 1314000 720 86681400 65.10 67.00 64.80 65.90 0.10 -0.15% 65.80 3 65.90 46 9.19
2022-10-21 2451 413000 327 26936800 65.90 65.90 64.90 64.90 1.00 -1.52% 64.90 4 65.00 1 9.05
2022-10-24 2451 271000 188 17743000 65.40 65.90 65.00 65.00 0.10 0.15% 64.90 13 65.00 3 9.07
2022-10-25 2451 316000 209 20483800 65.50 65.80 64.50 64.50 0.50 -0.77% 64.50 12 65.00 5 9.00
2022-10-26 2451 194000 164 12620800 64.90 65.50 64.60 65.00 0.50 0.78% 65.00 2 65.10 1 9.07
2022-10-27 2451 251000 144 16490100 65.50 65.90 65.10 65.90 0.90 1.38% 65.50 12 65.90 22 9.19
2022-10-28 2451 312321 303 20239756 65.10 65.80 64.30 64.40 1.50 -2.28% 64.40 14 64.90 1 8.98
2022-10-31 2451 222000 150 14385200 64.70 65.30 64.40 64.40 0.00 0% 64.40 17 65.00 1 8.98
2022-11-01 2451 183000 160 11912500 65.00 65.30 64.60 65.20 0.80 1.24% 65.10 5 65.20 1 9.09
2022-11-02 2451 157000 137 10292000 65.20 65.80 65.20 65.50 0.30 0.46% 65.50 3 65.60 9 9.14
2022-11-03 2451 205000 158 13359000 64.80 65.50 64.80 65.10 0.40 -0.61% 65.00 18 65.10 2 9.08
2022-11-04 2451 243000 209 15768300 64.80 65.40 64.40 65.00 0.10 -0.15% 65.00 1 65.40 1 9.07
2022-11-07 2451 448000 300 29093500 65.50 65.50 64.50 65.00 0.00 0% 64.90 5 65.00 3 9.07
2022-11-08 2451 583000 401 37932900 65.00 65.50 64.80 65.10 0.10 0.15% 64.90 7 65.10 30 9.08
2022-11-09 2451 1182000 884 78619800 65.30 67.00 65.20 66.90 1.80 2.76% 66.80 3 66.90 17 9.33
2022-11-10 2451 239684 238 15919707 66.20 66.70 66.10 66.50 0.40 -0.6% 66.30 8 66.50 1 9.27
2022-11-11 2451 525000 402 35063600 67.30 67.30 66.50 66.70 0.20 0.3% 66.70 10 66.80 6 9.30
2022-11-14 2451 431000 324 28654700 67.20 67.20 66.10 66.70 0.00 0% 66.60 6 66.70 1 9.88
2022-11-15 2451 289000 228 19125000 66.30 66.50 65.80 66.40 0.30 -0.45% 66.40 2 66.50 6 9.84
2022-11-16 2451 346000 267 22911500 66.10 66.70 65.90 66.00 0.40 -0.6% 66.00 37 66.40 7 9.78
2022-11-17 2451 359000 234 23613400 66.00 66.10 65.50 66.00 0.00 0% 65.80 3 66.00 7 9.78
2022-11-18 2451 228000 166 14994800 66.10 66.10 65.60 65.80 0.20 -0.3% 65.70 3 65.90 9 9.75
2022-11-21 2451 257000 160 16827200 65.80 65.80 65.30 65.50 0.30 -0.46% 65.40 3 65.60 5 9.70
2022-11-22 2451 214000 169 13973300 65.80 65.80 65.10 65.20 0.30 -0.46% 65.20 4 65.70 10 9.66
2022-11-23 2451 98000 77 6414800 65.30 65.70 65.20 65.50 0.30 0.46% 65.50 5 65.60 2 9.70
2022-11-24 2451 284000 232 18792900 65.90 66.40 65.80 66.30 0.80 1.22% 66.20 3 66.30 1 9.82
2022-11-25 2451 234000 190 15558900 66.50 66.80 66.20 66.40 0.10 0.15% 66.30 4 66.40 8 9.84
2022-11-28 2451 393000 216 26096400 65.90 66.80 65.80 66.80 0.40 0.6% 66.50 3 66.80 14 9.90
2022-11-29 2451 306000 230 20451600 67.00 67.20 66.30 67.20 0.40 0.6% 67.00 10 67.20 27 9.96
2022-11-30 2451 638000 412 42890000 67.00 67.70 66.70 67.70 0.50 0.74% 67.00 12 67.70 9 10.03
2022-12-01 2451 466000 316 31527000 67.80 68.20 67.20 67.90 0.20 0.3% 67.80 5 67.90 13 10.06
2022-12-02 2451 260000 189 17587100 67.80 68.00 67.40 67.40 0.50 -0.74% 67.40 1 67.50 2 9.99
2022-12-05 2451 281000 188 18930000 67.50 67.70 67.00 67.60 0.20 0.3% 67.30 2 67.60 1 10.01
2022-12-06 2451 288000 223 19285200 67.40 67.40 66.40 67.20 0.40 -0.59% 66.60 7 67.20 3 9.96
2022-12-07 2451 283000 209 18809700 66.50 66.80 66.20 66.80 0.40 -0.6% 66.50 3 66.80 13 9.90
2022-12-08 2451 180000 156 11944100 66.40 66.80 66.00 66.80 0.00 0% 66.40 1 66.80 8 9.90
2022-12-09 2451 162000 145 10805700 66.80 67.00 66.40 66.90 0.10 0.15% 66.70 2 66.90 3 9.91
2022-12-12 2451 147000 103 9789400 66.70 66.90 66.20 66.90 0.00 0% 66.40 6 66.90 12 9.91
2022-12-13 2451 1152178 967 94595145 82.40 82.70 81.70 81.90 0.60 22.42% 81.90 18 82.00 16 11.45
2022-12-14 2451 362000 265 24228000 67.20 67.20 66.60 66.90 0.10 -18.32% 66.80 1 66.90 2 9.91
2022-12-15 2451 210000 156 13966200 66.90 66.90 66.40 66.40 0.50 -0.75% 66.40 23 66.50 2 9.84
2022-12-16 2451 656000 436 43207300 65.80 66.50 65.50 65.70 0.70 -1.05% 65.60 39 66.20 1 9.73
2022-12-18 2451 350106 299 24914800 71.00 71.60 70.90 71.00 0.30 8.07% 71.00 14 71.10 7 13.20
2022-12-19 2451 735000 643 49064300 65.40 67.40 65.40 67.20 1.50 -5.35% 67.20 5 67.30 15 9.96
2022-12-20 2451 409000 296 27098400 67.20 67.20 65.80 65.80 1.40 -2.08% 65.80 8 65.90 2 9.75
2022-12-21 2451 429000 173 28230100 65.80 66.40 65.60 65.80 0.00 0% 65.70 6 65.80 7 9.75
2022-12-22 2451 134000 105 8872000 66.00 66.50 65.90 66.50 0.70 1.06% 66.10 5 66.50 14 9.85
2022-12-23 2451 560000 396 37212600 65.60 66.90 65.40 66.80 0.30 0.45% 66.70 6 66.80 5 9.90
2022-12-26 2451 108000 76 7188500 67.00 67.00 66.20 66.80 0.00 0% 66.40 2 66.80 2 9.90
2022-12-27 2451 153000 111 10197700 66.80 66.80 66.40 66.80 0.00 0% 66.70 2 66.80 4 9.90
2022-12-28 2451 157000 120 10432500 66.30 66.80 66.10 66.30 0.50 -0.75% 66.30 14 66.50 3 9.82
2022-12-29 2451 346000 225 22786200 66.30 66.30 65.70 65.70 0.60 -0.9% 65.70 22 66.10 3 9.73
2022-12-30 2451 81000 63 5345300 65.80 66.20 65.80 66.00 0.30 0.46% 65.90 12 66.00 5 9.78