聯發科(2454)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　　1150.00
0
0%		1165.00
15
1.3%		1175.00
10
0.86%		1135.00
-40
-3.4%		1100.00
-35
-3.08%		 　1095.00
-5
-0.45%		1080.00
-15
-1.37%		1085.00
5
0.46%		1100.00
15
1.38%		1065.00
-35
-3.18%		 　1115.00
50
4.69%		1105.00
-10
-0.9%		1100.00
-5
-0.45%		1090.00
-10
-0.91%		1070.00
-20
-1.83%		 　1090.00
20
1.87%		1085.00
-5
-0.46%		1075.00
-10
-0.92%		 1103.08
2 月　　　　　　1100.00
25
2.33%		1095.00
-5
-0.45%		1130.00
35
3.2%		1160.00
30
2.65%		1150.00
-10
-0.86%		 　1105.00
-45
-3.91%		1100.00
-5
-0.45%		1130.00
30
2.73%		1130.00
0
0%		1120.00
-10
-0.88%		 　1130.00
10
0.89%		1110.00
-20
-1.77%		1120.00
10
0.9%		1060.00
-60
-5.36%		1085.00
25
2.36%		 1111.3
3 月1100.00
15
1.38%		1080.00
-20
-1.82%		1080.00
0
0%		 　　972.00
-108
-10%		963.00
-9
-0.93%		966.00
3
0.31%		995.00
29
3%		963.00
-32
-3.22%		 　944.00
-19
-1.97%		904.00
-40
-4.24%		907.00
3
0.33%		968.00
61
6.73%		969.00
1
0.1%		 　978.00
9
0.93%		975.00
-3
-0.31%		977.00
2
0.21%		972.00
-5
-0.51%		971.00
-1
-0.1%		 　964.00
-7
-0.72%		912.00
-52
-5.39%		915.00
3
0.33%		905.00
-10
-1.09%		970.69
4 月900.00
-5
-0.55%		 　　　882.00
-18
-2%		850.00
-32
-3.63%		840.00
-10
-1.18%		 　836.00
-4
-0.48%		842.00
6
0.72%		880.00
38
4.51%		861.00
-19
-2.16%		832.00
-29
-3.37%		 　833.00
1
0.12%		838.00
5
0.6%		856.00
18
2.15%		868.00
12
1.4%		854.00
-14
-1.61%		 　837.00
-17
-1.99%		833.00
-4
-0.48%		808.00
-25
-3%		828.00
20
2.48%		830.00
2
0.24%		 845.44
5 月　　820.00
-10
-1.2%		829.00
9
1.1%		841.00
12
1.45%		834.00
-7
-0.83%		 　813.00
-21
-2.52%		820.00
7
0.86%		829.00
9
1.1%		820.00
-9
-1.09%		843.00
23
2.8%		 　825.00
-18
-2.14%		841.00
16
1.94%		855.00
14
1.66%		845.00
-10
-1.17%		846.00
1
0.12%		 　843.00
-3
-0.35%		830.00
-13
-1.54%		843.00
13
1.57%		833.00
-10
-1.19%		851.00
18
2.16%		 　878.00
27
3.17%		905.00
27
3.08%		840.12
6 月905.00
0
0%		898.00
-7
-0.77%		 　　905.00
7
0.78%		890.00
-15
-1.66%		930.00
40
4.49%		924.00
-6
-0.65%		930.00
6
0.65%		 　887.00
-43
-4.62%		880.00
-7
-0.79%		884.00
4
0.45%		873.00
-11
-1.24%		831.00
-42
-4.81%		 　840.00
9
1.08%		868.00
28
3.33%		807.00
-61
-7.03%		689.00
-118
-14.62%		670.00
-19
-2.76%		 　678.00
8
1.19%		651.00
-27
-3.98%		661.00
10
1.54%		651.00
-10
-1.51%		 814.38
7 月612.00
-39
-5.99%		 　611.00
-1
-0.16%		615.00
4
0.65%		605.00
-10
-1.63%		636.00
31
5.12%		651.00
15
2.36%		 　637.00
-14
-2.15%		614.00
-23
-3.61%		634.00
20
3.26%		646.00
12
1.89%		648.00
2
0.31%		 　661.00
13
2.01%		662.00
1
0.15%		671.00
9
1.36%		716.00
45
6.71%		705.00
-11
-1.54%		 　688.00
-17
-2.41%		681.00
-7
-1.02%		677.00
-4
-0.59%		682.00
5
0.74%		683.00
1
0.15%		 656.3
8 月694.00
11
1.61%		683.00
-11
-1.59%		686.00
3
0.44%		684.00
-2
-0.29%		717.00
33
4.82%		 　709.00
-8
-1.12%		694.00
-15
-2.12%		668.00
-26
-3.75%		670.00
2
0.3%		684.00
14
2.09%		 　706.00
22
3.22%		706.00
0
0%		703.00
-3
-0.42%		702.00
-1
-0.14%		693.00
-9
-1.28%		 　672.00
-21
-3.03%		676.00
4
0.6%		667.00
-9
-1.33%		670.00
3
0.45%		678.00
8
1.19%		 　653.00
-25
-3.69%		657.00
4
0.61%		667.00
10
1.52%		684.41
9 月648.00
-19
-2.85%		620.00
-28
-4.32%		 　631.00
11
1.77%		629.00
-2
-0.32%		619.00
-10
-1.59%		623.00
4
0.65%		 　　627.00
4
0.64%		626.00
-1
-0.16%		615.00
-11
-1.76%		616.00
1
0.16%		600.00
-16
-2.6%		 　604.00
4
0.67%		605.00
1
0.17%		605.00
0
0%		591.00
-14
-2.31%		580.00
-11
-1.86%		 　569.00
-11
-1.9%		568.00
-1
-0.18%		545.00
-23
-4.05%		543.00
-2
-0.37%		551.00
8
1.47%		 599.77
10 月　　548.00
-3
-0.54%		573.00
25
4.56%		599.00
26
4.54%		587.00
-12
-2%		566.00
-21
-3.58%		 　　553.00
-13
-2.3%		549.00
-4
-0.72%		544.00
-5
-0.91%		585.00
41
7.54%		 　578.00
-7
-1.2%		588.00
10
1.73%		577.00
-11
-1.87%		570.00
-7
-1.21%		567.00
-3
-0.53%		 　588.00
21
3.7%		563.00
-25
-4.25%		579.00
16
2.84%		589.00
10
1.73%		565.00
-24
-4.07%		 590.00
25
4.42%		574.28
11 月599.00
9
1.53%		599.00
0
0%		600.00
1
0.17%		597.00
-3
-0.5%		 　620.00
23
3.85%		620.00
0
0%		650.00
30
4.84%		660.00
10
1.54%		700.00
40
6.06%		 　697.00
-3
-0.43%		722.00
25
3.59%		729.00
7
0.97%		725.00
-4
-0.55%		722.00
-3
-0.41%		 　720.00
-2
-0.28%		713.00
-7
-0.97%		705.00
-8
-1.12%		728.00
23
3.26%		727.00
-1
-0.14%		 　703.00
-24
-3.3%		713.00
10
1.42%		733.00
20
2.81%		 683.81
12 月741.00
8
1.09%		739.00
-2
-0.27%		 　739.00
0
0%		725.00
-14
-1.89%		716.00
-9
-1.24%		705.00
-11
-1.54%		729.00
24
3.4%		 　712.00
-17
-2.33%		287.50
-424.5
-59.62%		718.00
430.5
149.74%		681.00
-37
-5.15%		660.00
-21
-3.08%		 1105.00
445
67.42%		656.00
-449
-40.63%		646.00
-10
-1.52%		654.00
8
1.24%		661.00
7
1.07%		660.00
-1
-0.15%		 　651.00
-9
-1.36%		656.00
5
0.77%		638.00
-18
-2.74%		629.00
-9
-1.41%		625.00
-4
-0.64%		　701.5

說明:最高漲幅:149.74%最低跌幅:-59.62% 最高價:1175.00最低價:287.50平均價:794.66,灰色底表示週末,漲139天(3379.5)元,跌161天(-3467.5)元,平盤10天
150%=1,67%=2,8%=1,7%=2,6%=1,5%=8,4%=9,3%=16,2%=31,1%=48,0%=30,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=6,-7%=14,-8%=17,-9%=30,-10%=39,-11%=47,

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 2454 7574367 11087 2147483647 1205.00 1215.00 1145.00 1150.00 40.00 0% 1145.00 103 1150.00 118 19.04
2022-01-04 2454 6761854 7181 2147483647 1165.00 1175.00 1145.00 1165.00 15.00 1.3% 1165.00 6 1170.00 255 19.28
2022-01-05 2454 7170388 6683 2147483647 1170.00 1190.00 1150.00 1175.00 10.00 0.86% 1170.00 118 1180.00 296 19.45
2022-01-06 2454 8411284 15403 2147483647 1150.00 1155.00 1110.00 1135.00 40.00 -3.4% 1130.00 275 1135.00 190 18.79
2022-01-07 2454 8690396 11455 2147483647 1130.00 1145.00 1090.00 1100.00 35.00 -3.08% 1095.00 198 1100.00 619 18.21
2022-01-10 2454 7452615 8492 2147483647 1080.00 1095.00 1070.00 1095.00 5.00 -0.45% 1090.00 186 1095.00 35 18.13
2022-01-11 2454 4807940 7070 2147483647 1090.00 1095.00 1065.00 1080.00 15.00 -1.37% 1080.00 33 1085.00 293 17.88
2022-01-12 2454 3084290 4646 2147483647 1095.00 1095.00 1070.00 1085.00 5.00 0.46% 1080.00 53 1085.00 58 17.96
2022-01-13 2454 5091825 4939 2147483647 1090.00 1110.00 1085.00 1100.00 15.00 1.38% 1095.00 88 1100.00 919 18.21
2022-01-14 2454 5753681 9562 2147483647 1090.00 1090.00 1055.00 1065.00 35.00 -3.18% 1060.00 423 1065.00 44 17.63
2022-01-17 2454 5568468 6695 2147483647 1075.00 1120.00 1070.00 1115.00 50.00 4.69% 1115.00 10 1120.00 411 18.46
2022-01-18 2454 4961195 7153 2147483647 1110.00 1145.00 1105.00 1105.00 10.00 -0.9% 1105.00 96 1110.00 160 18.29
2022-01-19 2454 4814508 5568 2147483647 1095.00 1120.00 1090.00 1100.00 5.00 -0.45% 1095.00 144 1100.00 96 18.21
2022-01-20 2454 5412066 5733 2147483647 1105.00 1110.00 1070.00 1090.00 10.00 -0.91% 1085.00 361 1090.00 12 18.04
2022-01-21 2454 6033179 9424 2147483647 1060.00 1080.00 1055.00 1070.00 20.00 -1.83% 1065.00 116 1070.00 71 17.71
2022-01-24 2454 5104728 5903 2147483647 1060.00 1090.00 1050.00 1090.00 20.00 1.87% 1085.00 166 1090.00 51 18.04
2022-01-25 2454 4536083 5935 2147483647 1080.00 1090.00 1070.00 1085.00 5.00 -0.46% 1080.00 156 1085.00 201 17.96
2022-01-26 2454 5220488 5741 2147483647 1070.00 1095.00 1070.00 1075.00 10.00 -0.92% 1075.00 33 1080.00 43 17.80
2022-02-07 2454 18948207 13780 2147483647 1130.00 1130.00 1075.00 1100.00 25.00 2.33% 1095.00 113 1100.00 1942 18.21
2022-02-08 2454 9138912 7486 2147483647 1125.00 1125.00 1090.00 1095.00 5.00 -0.45% 1095.00 123 1100.00 55 18.13
2022-02-09 2454 8215520 7689 2147483647 1125.00 1135.00 1095.00 1130.00 35.00 3.2% 1130.00 51 1135.00 286 18.71
2022-02-10 2454 8726429 10064 2147483647 1140.00 1165.00 1125.00 1160.00 30.00 2.65% 1155.00 29 1160.00 275 19.20
2022-02-11 2454 5058227 5743 2147483647 1150.00 1170.00 1145.00 1150.00 10.00 -0.86% 1150.00 2 1155.00 209 19.04
2022-02-14 2454 5789679 9208 2147483647 1120.00 1125.00 1100.00 1105.00 45.00 -3.91% 1100.00 204 1105.00 34 18.29
2022-02-15 2454 3322875 4898 2147483647 1110.00 1120.00 1090.00 1100.00 5.00 -0.45% 1100.00 26 1105.00 225 18.21
2022-02-16 2454 2940602 3607 2147483647 1130.00 1130.00 1115.00 1130.00 30.00 2.73% 1125.00 8 1130.00 453 18.71
2022-02-17 2454 3047582 3424 2147483647 1130.00 1135.00 1120.00 1130.00 0.00 0% 1125.00 35 1130.00 76 18.71
2022-02-18 2454 2777044 3225 2147483647 1115.00 1125.00 1105.00 1120.00 10.00 -0.88% 1120.00 72 1125.00 111 18.54
2022-02-21 2454 3249940 3476 2147483647 1115.00 1135.00 1110.00 1130.00 10.00 0.89% 1125.00 181 1130.00 91 18.71
2022-02-22 2454 4981430 8351 2147483647 1115.00 1120.00 1090.00 1110.00 20.00 -1.77% 1105.00 84 1110.00 56 18.37
2022-02-23 2454 3590396 4159 2147483647 1110.00 1120.00 1100.00 1120.00 10.00 0.9% 1115.00 31 1120.00 159 18.54
2022-02-24 2454 8155250 16505 2147483647 1095.00 1105.00 1055.00 1060.00 60.00 -5.36% 1060.00 237 1065.00 33 17.55
2022-02-25 2454 7392515 6817 2147483647 1075.00 1095.00 1060.00 1085.00 25.00 2.36% 1080.00 272 1085.00 56 15.49
2022-03-01 2454 5481370 5292 2147483647 1105.00 1120.00 1095.00 1100.00 15.00 1.38% 1100.00 282 1105.00 70 15.71
2022-03-02 2454 3620000 2809 2147483647 1105.00 1105.00 1070.00 1080.00 20.00 -1.82% 1080.00 23 1085.00 633 15.42
2022-03-03 2454 3793000 2888 2147483647 1085.00 1100.00 1065.00 1080.00 0.00 0% 1075.00 91 1080.00 261 15.42
2022-03-07 2454 11348964 30951 2147483647 985.00 995.00 970.00 972.00 53.00 -10% 972.00 8 973.00 20 13.88
2022-03-08 2454 7471419 15846 2147483647 945.00 986.00 943.00 963.00 9.00 -0.93% 963.00 52 964.00 26 13.75
2022-03-09 2454 6282516 11151 2147483647 971.00 976.00 956.00 966.00 3.00 0.31% 966.00 16 967.00 1 13.79
2022-03-10 2454 5938358 9213 2147483647 990.00 1005.00 982.00 995.00 29.00 3% 994.00 83 995.00 18 14.21
2022-03-11 2454 5574000 4254 2147483647 1000.00 1000.00 961.00 963.00 32.00 -3.22% 963.00 13 964.00 3 13.75
2022-03-14 2454 8503000 5863 2147483647 973.00 975.00 934.00 944.00 19.00 -1.97% 944.00 18 945.00 20 13.48
2022-03-15 2454 9330000 7174 2147483647 933.00 935.00 901.00 904.00 40.00 -4.24% 904.00 3 905.00 8 12.91
2022-03-16 2454 7466000 5302 2147483647 930.00 931.00 900.00 907.00 3.00 0.33% 907.00 3 908.00 3 12.95
2022-03-17 2454 9332000 6809 2147483647 951.00 978.00 949.00 968.00 61.00 6.73% 968.00 45 969.00 4 13.82
2022-03-18 2454 6537000 3853 2147483647 971.00 974.00 955.00 969.00 1.00 0.1% 968.00 17 969.00 8 13.84
2022-03-21 2454 3895000 2813 2147483647 985.00 985.00 977.00 978.00 9.00 0.93% 977.00 96 978.00 7 13.97
2022-03-22 2454 3914000 2529 2147483647 971.00 980.00 967.00 975.00 3.00 -0.31% 974.00 33 975.00 27 13.92
2022-03-23 2454 4097000 3056 2147483647 988.00 995.00 976.00 977.00 2.00 0.21% 977.00 36 978.00 9 13.95
2022-03-24 2454 4646000 3309 2147483647 978.00 978.00 967.00 972.00 5.00 -0.51% 971.00 1 972.00 9 13.88
2022-03-25 2454 3492000 2361 2147483647 975.00 976.00 965.00 971.00 1.00 -0.1% 970.00 24 971.00 3 13.87
2022-03-28 2454 2644000 1927 2147483647 950.00 964.00 946.00 964.00 7.00 -0.72% 963.00 12 965.00 21 13.77
2022-03-29 2454 12918000 9504 2147483647 931.00 951.00 903.00 912.00 52.00 -5.39% 912.00 13 913.00 14 13.02
2022-03-30 2454 11001000 8215 2147483647 912.00 923.00 903.00 915.00 3.00 0.33% 915.00 165 916.00 4 13.07
2022-03-31 2454 8360000 5959 2147483647 900.00 919.00 900.00 905.00 10.00 -1.09% 905.00 109 906.00 72 12.92
2022-04-01 2454 9214000 5905 2147483647 900.00 904.00 893.00 900.00 5.00 -0.55% 900.00 118 901.00 3 12.85
2022-04-06 2454 13309000 8888 2147483647 858.00 883.00 855.00 882.00 18.00 -2% 881.00 20 882.00 85 12.59
2022-04-07 2454 13233221 47802 2147483647 858.00 872.00 850.00 850.00 32.00 -3.63% 850.00 358 852.00 4 12.14
2022-04-08 2454 12687000 8842 2147483647 851.00 859.00 834.00 840.00 10.00 -1.18% 840.00 124 841.00 3 11.99
2022-04-11 2454 6144000 4327 2147483647 839.00 847.00 832.00 836.00 4.00 -0.48% 835.00 75 836.00 15 11.94
2022-04-12 2454 7732000 5310 2147483647 840.00 848.00 830.00 842.00 6.00 0.72% 842.00 99 843.00 2 12.02
2022-04-13 2454 10096000 7292 2147483647 849.00 882.00 847.00 880.00 38.00 4.51% 879.00 179 880.00 161 12.57
2022-04-14 2454 6204000 4574 2147483647 874.00 874.00 861.00 861.00 19.00 -2.16% 861.00 23 862.00 2 12.29
2022-04-15 2454 7068000 5264 2147483647 851.00 852.00 831.00 832.00 29.00 -3.37% 832.00 165 833.00 25 11.88
2022-04-18 2454 3922000 2881 2147483647 827.00 844.00 827.00 833.00 1.00 0.12% 832.00 136 833.00 40 11.89
2022-04-19 2454 6379783 11511 2147483647 855.00 862.00 838.00 838.00 5.00 0.6% 838.00 137 840.00 1 11.97
2022-04-20 2454 5477000 3973 2147483647 847.00 856.00 841.00 856.00 18.00 2.15% 855.00 10 856.00 46 12.22
2022-04-21 2454 4612585 7830 2147483647 854.00 872.00 850.00 868.00 12.00 1.4% 867.00 4 868.00 19 12.39
2022-04-22 2454 5720000 3812 2147483647 848.00 857.00 846.00 854.00 14.00 -1.61% 853.00 4 854.00 11 12.19
2022-04-25 2454 5923000 3881 2147483647 833.00 838.00 831.00 837.00 17.00 -1.99% 837.00 8 838.00 17 11.95
2022-04-26 2454 6948000 4623 2147483647 833.00 837.00 825.00 833.00 4.00 -0.48% 832.00 2 833.00 111 11.89
2022-04-27 2454 8869795 22977 2147483647 806.00 816.00 797.00 808.00 25.00 -3% 808.00 84 809.00 29 11.54
2022-04-28 2454 12439000 8643 2147483647 835.00 853.00 821.00 828.00 20.00 2.48% 828.00 44 829.00 5 11.82
2022-04-29 2454 6627000 4578 2147483647 850.00 850.00 830.00 830.00 2.00 0.24% 830.00 87 831.00 6 11.85
2022-05-03 2454 8280000 5405 2147483647 830.00 833.00 808.00 820.00 10.00 -1.2% 819.00 87 820.00 99 11.71
2022-05-04 2454 3546000 2511 2147483647 829.00 835.00 825.00 829.00 9.00 1.1% 829.00 25 830.00 205 11.84
2022-05-05 2454 5082000 3331 2147483647 843.00 848.00 837.00 841.00 12.00 1.45% 841.00 37 842.00 2 12.01
2022-05-06 2454 5645000 3962 2147483647 809.00 834.00 808.00 834.00 7.00 -0.83% 832.00 4 834.00 24 11.91
2022-05-09 2454 3222122 10985 2147483647 821.00 827.00 813.00 813.00 21.00 -2.52% 813.00 9 815.00 4 11.61
2022-05-10 2454 5833000 4066 2147483647 801.00 824.00 801.00 820.00 7.00 0.86% 820.00 178 821.00 3 11.71
2022-05-11 2454 3751000 2652 2147483647 814.00 831.00 813.00 829.00 9.00 1.1% 828.00 1 829.00 38 11.84
2022-05-12 2454 4081000 2682 2147483647 828.00 835.00 820.00 820.00 9.00 -1.09% 819.00 81 820.00 25 11.71
2022-05-13 2454 4558000 3422 2147483647 831.00 845.00 828.00 843.00 23.00 2.8% 842.00 52 843.00 54 12.04
2022-05-16 2454 4930000 3460 2147483647 849.00 858.00 825.00 825.00 18.00 -2.14% 825.00 30 826.00 1 11.02
2022-05-17 2454 4000000 2818 2147483647 838.00 847.00 830.00 841.00 16.00 1.94% 840.00 88 841.00 1 11.24
2022-05-18 2454 5379000 3869 2147483647 854.00 855.00 845.00 855.00 14.00 1.66% 853.00 24 855.00 23 11.42
2022-05-19 2454 4790000 3482 2147483647 839.00 847.00 835.00 845.00 10.00 -1.17% 844.00 1 845.00 52 11.29
2022-05-20 2454 3494000 2439 2147483647 841.00 850.00 836.00 846.00 1.00 0.12% 846.00 74 847.00 7 11.30
2022-05-23 2454 3182000 2364 2147483647 854.00 857.00 843.00 843.00 3.00 -0.35% 843.00 59 845.00 2 11.26
2022-05-24 2454 2984755 6755 2147483647 848.00 848.00 830.00 830.00 13.00 -1.54% 830.00 214 831.00 1 11.09
2022-05-25 2454 3227000 2523 2147483647 833.00 848.00 826.00 843.00 13.00 1.57% 843.00 78 844.00 5 11.26
2022-05-26 2454 3453000 2639 2147483647 849.00 849.00 832.00 833.00 10.00 -1.19% 833.00 11 834.00 18 11.13
2022-05-27 2454 3273000 2700 2147483647 842.00 852.00 838.00 851.00 18.00 2.16% 850.00 6 851.00 82 11.37
2022-05-30 2454 5123000 4092 2147483647 865.00 878.00 864.00 878.00 27.00 3.17% 877.00 26 878.00 33 11.73
2022-05-31 2454 10150000 5383 2147483647 876.00 905.00 867.00 905.00 27.00 3.08% 904.00 2 905.00 81 12.09
2022-06-01 2454 5221000 3831 2147483647 903.00 912.00 896.00 905.00 0.00 0% 905.00 1 906.00 54 12.09
2022-06-02 2454 3847000 2797 2147483647 899.00 906.00 897.00 898.00 7.00 -0.77% 898.00 20 899.00 25 12.00
2022-06-06 2454 5601000 4164 2147483647 896.00 912.00 890.00 905.00 7.00 0.78% 905.00 37 906.00 5 12.09
2022-06-07 2454 5507000 3894 2147483647 900.00 901.00 890.00 890.00 15.00 -1.66% 890.00 137 891.00 2 11.89
2022-06-08 2454 10281000 7355 2147483647 903.00 933.00 900.00 930.00 40.00 4.49% 927.00 2 930.00 108 12.42
2022-06-09 2454 5873000 4114 2147483647 927.00 935.00 920.00 924.00 6.00 -0.65% 924.00 7 925.00 3 12.34
2022-06-10 2454 4800000 3834 2147483647 915.00 934.00 914.00 930.00 6.00 0.65% 930.00 36 931.00 64 12.42
2022-06-13 2454 8674000 6398 2147483647 902.00 907.00 885.00 887.00 43.00 -4.62% 886.00 56 887.00 15 11.85
2022-06-14 2454 6409000 4864 2147483647 870.00 882.00 866.00 880.00 7.00 -0.79% 879.00 27 880.00 67 11.76
2022-06-15 2454 5003000 4115 2147483647 880.00 893.00 878.00 884.00 4.00 0.45% 883.00 19 884.00 63 11.81
2022-06-16 2454 4880000 3866 2147483647 906.00 908.00 869.00 873.00 11.00 -1.24% 873.00 20 874.00 14 11.66
2022-06-17 2454 12925000 7947 2147483647 847.00 856.00 831.00 831.00 42.00 -4.81% 831.00 162 832.00 3 11.10
2022-06-20 2454 6999473 8692 2147483647 838.00 852.00 832.00 840.00 9.00 1.08% 839.00 135 840.00 16 11.22
2022-06-21 2454 7281000 4065 2147483647 861.00 868.00 847.00 868.00 28.00 3.33% 867.00 3 868.00 123 11.60
2022-06-22 2454 14473000 9768 2147483647 848.00 852.00 805.00 807.00 61.00 -7.03% 806.00 173 807.00 64 10.78
2022-06-23 2454 31552439 62745 2147483647 731.00 740.00 679.00 689.00 0.00 -14.62% 688.00 5 689.00 2 9.21
2022-06-24 2454 14483000 10161 2147483647 682.00 696.00 669.00 670.00 19.00 -2.76% 670.00 87 671.00 5 8.95
2022-06-27 2454 10087000 6829 2147483647 685.00 695.00 678.00 678.00 8.00 1.19% 677.00 152 678.00 79 9.06
2022-06-28 2454 16151000 9413 2147483647 670.00 678.00 646.00 651.00 27.00 -3.98% 650.00 9 651.00 9 8.70
2022-06-29 2454 13444000 9438 2147483647 644.00 668.00 640.00 661.00 10.00 1.54% 661.00 38 662.00 34 8.83
2022-06-30 2454 9665000 6005 2147483647 655.00 662.00 647.00 651.00 10.00 -1.51% 651.00 88 652.00 5 8.70
2022-07-01 2454 10444271 29811 2147483647 652.00 655.00 610.00 612.00 39.00 -5.99% 612.00 50 613.00 15 8.18
2022-07-04 2454 8966000 6174 2147483647 609.00 623.00 606.00 611.00 1.00 -0.16% 611.00 18 612.00 2 8.16
2022-07-05 2454 8918000 6714 2147483647 624.00 630.00 597.00 615.00 4.00 0.65% 615.00 23 616.00 3 8.22
2022-07-06 2454 7751766 12374 2147483647 617.00 619.00 603.00 605.00 10.00 -1.63% 605.00 4 606.00 2 8.08
2022-07-07 2454 8610000 6563 2147483647 612.00 638.00 606.00 636.00 31.00 5.12% 635.00 150 636.00 5 8.50
2022-07-08 2454 9047000 6280 2147483647 650.00 657.00 642.00 651.00 15.00 2.36% 651.00 28 652.00 22 8.70
2022-07-11 2454 5088000 3521 2147483647 655.00 656.00 635.00 637.00 14.00 -2.15% 637.00 50 638.00 2 8.51
2022-07-12 2454 7325000 5450 2147483647 628.00 629.00 608.00 614.00 23.00 -3.61% 614.00 50 615.00 113 8.20
2022-07-13 2454 6592000 4868 2147483647 650.00 652.00 631.00 634.00 20.00 3.26% 634.00 166 635.00 6 8.47
2022-07-14 2454 5458000 4106 2147483647 629.00 652.00 625.00 646.00 12.00 1.89% 646.00 23 647.00 24 8.63
2022-07-15 2454 7704000 4753 2147483647 646.00 652.00 638.00 648.00 2.00 0.31% 648.00 23 649.00 4 8.66
2022-07-18 2454 7820000 5622 2147483647 652.00 673.00 650.00 661.00 13.00 2.01% 661.00 172 663.00 88 8.83
2022-07-19 2454 4672000 3444 2147483647 658.00 667.00 655.00 662.00 1.00 0.15% 661.00 145 662.00 1 8.84
2022-07-20 2454 8050000 5443 2147483647 680.00 687.00 667.00 671.00 9.00 1.36% 671.00 19 672.00 10 8.96
2022-07-21 2454 11411000 8375 2147483647 681.00 716.00 678.00 716.00 45.00 6.71% 716.00 4 717.00 91 9.57
2022-07-22 2454 8431314 13524 2147483647 718.00 721.00 701.00 705.00 11.00 -1.54% 705.00 11 706.00 11 9.42
2022-07-25 2454 5918000 3925 2147483647 695.00 698.00 687.00 688.00 17.00 -2.41% 688.00 91 690.00 6 9.19
2022-07-26 2454 5307000 4132 2147483647 679.00 696.00 675.00 681.00 7.00 -1.02% 681.00 19 682.00 37 9.10
2022-07-27 2454 6578000 4914 2147483647 661.00 677.00 660.00 677.00 4.00 -0.59% 676.00 7 677.00 17 9.04
2022-07-28 2454 4645000 3662 2147483647 693.00 693.00 678.00 682.00 5.00 0.74% 682.00 16 683.00 10 9.11
2022-07-29 2454 6902000 4752 2147483647 690.00 702.00 676.00 683.00 1.00 0.15% 682.00 6 683.00 57 9.12
2022-08-01 2454 6333000 4362 2147483647 684.00 696.00 674.00 694.00 11.00 1.61% 693.00 4 694.00 127 9.27
2022-08-02 2454 6086000 4240 2147483647 679.00 690.00 672.00 683.00 11.00 -1.59% 683.00 4 684.00 30 9.12
2022-08-03 2454 3544000 2576 2147483647 685.00 689.00 678.00 686.00 3.00 0.44% 686.00 8 687.00 39 9.16
2022-08-04 2454 3441000 2425 2147483647 689.00 692.00 680.00 684.00 2.00 -0.29% 684.00 43 685.00 12 9.14
2022-08-05 2454 7251789 12238 2147483647 700.00 717.00 698.00 717.00 33.00 4.82% 716.00 9 717.00 82 9.58
2022-08-08 2454 5052000 3453 2147483647 713.00 720.00 706.00 709.00 8.00 -1.12% 708.00 59 709.00 7 9.47
2022-08-09 2454 5267000 3844 2147483647 702.00 706.00 690.00 694.00 15.00 -2.12% 694.00 33 695.00 17 9.27
2022-08-10 2454 6662101 17814 2147483647 677.00 680.00 668.00 668.00 26.00 -3.75% 668.00 1 669.00 68 8.92
2022-08-11 2454 8994000 6118 2147483647 670.00 676.00 663.00 670.00 2.00 0.3% 669.00 22 670.00 33 8.95
2022-08-12 2454 4417000 3378 2147483647 674.00 684.00 670.00 684.00 14.00 2.09% 683.00 75 684.00 57 9.14
2022-08-15 2454 4767000 3613 2147483647 688.00 709.00 686.00 706.00 22.00 3.22% 706.00 2 707.00 21 8.84
2022-08-16 2454 5322000 3861 2147483647 709.00 717.00 705.00 706.00 0.00 0% 706.00 55 707.00 18 8.84
2022-08-17 2454 4643000 3155 2147483647 707.00 711.00 699.00 703.00 3.00 -0.42% 702.00 2 703.00 43 8.81
2022-08-18 2454 4097000 2979 2147483647 702.00 705.00 691.00 702.00 1.00 -0.14% 702.00 27 703.00 17 8.79
2022-08-19 2454 4003000 2856 2147483647 701.00 701.00 693.00 693.00 9.00 -1.28% 693.00 162 694.00 8 8.68
2022-08-22 2454 5870198 15594 2147483647 682.00 683.00 672.00 672.00 21.00 -3.03% 672.00 114 673.00 4 8.42
2022-08-23 2454 3477000 2507 2147483647 668.00 679.00 665.00 676.00 4.00 0.6% 675.00 3 676.00 17 8.47
2022-08-24 2454 3937000 2834 2147483647 680.00 683.00 667.00 667.00 9.00 -1.33% 667.00 113 668.00 1 8.36
2022-08-25 2454 2973000 2207 1996099000 670.00 677.00 666.00 670.00 3.00 0.45% 670.00 47 671.00 7 8.39
2022-08-26 2454 2889000 2206 1969491000 679.00 687.00 675.00 678.00 8.00 1.19% 678.00 3 679.00 31 8.49
2022-08-29 2454 4605000 3488 2147483647 657.00 659.00 651.00 653.00 25.00 -3.69% 653.00 177 654.00 30 8.18
2022-08-30 2454 4490000 3265 2147483647 653.00 660.00 648.00 657.00 4.00 0.61% 656.00 9 657.00 36 8.23
2022-08-31 2454 4212000 2510 2147483647 655.00 671.00 652.00 667.00 10.00 1.52% 667.00 71 668.00 6 8.36
2022-09-01 2454 7390933 16299 2147483647 655.00 661.00 643.00 648.00 19.00 -2.85% 648.00 138 652.00 3 8.12
2022-09-02 2454 9442000 6952 2147483647 640.00 645.00 620.00 620.00 28.00 -4.32% 620.00 38 621.00 9 7.77
2022-09-05 2454 5834000 4335 2147483647 616.00 637.00 616.00 631.00 11.00 1.77% 631.00 33 632.00 3 7.90
2022-09-06 2454 3973000 2631 2147483647 633.00 636.00 627.00 629.00 2.00 -0.32% 628.00 95 629.00 50 7.88
2022-09-07 2454 5057000 3841 2147483647 620.00 625.00 609.00 619.00 10.00 -1.59% 619.00 4 620.00 13 7.75
2022-09-08 2454 3326000 2303 2068717000 622.00 626.00 617.00 623.00 4.00 0.65% 622.00 37 623.00 96 7.80
2022-09-12 2454 4991000 3647 2147483647 634.00 642.00 626.00 627.00 4.00 0.64% 627.00 5 628.00 11 7.85
2022-09-13 2454 4310000 3264 2147483647 631.00 636.00 625.00 626.00 1.00 -0.16% 626.00 24 627.00 9 7.84
2022-09-14 2454 6113000 4168 2147483647 603.00 617.00 602.00 615.00 11.00 -1.76% 614.00 86 615.00 23 7.70
2022-09-15 2454 3480000 2476 2142635000 611.00 620.00 611.00 616.00 1.00 0.16% 616.00 44 617.00 108 7.72
2022-09-16 2454 7934000 4331 2147483647 607.00 611.00 600.00 600.00 16.00 -2.6% 600.00 8 601.00 4 7.52
2022-09-19 2454 4322884 5916 2147483647 606.00 611.00 601.00 604.00 4.00 0.67% 603.00 13 604.00 35 7.57
2022-09-20 2454 3203000 2131 1941739000 607.00 611.00 603.00 605.00 1.00 0.17% 605.00 14 606.00 39 7.58
2022-09-21 2454 4298000 3301 2147483647 610.00 610.00 601.00 605.00 0.00 0% 605.00 25 606.00 15 7.58
2022-09-22 2454 5507000 3850 2147483647 598.00 600.00 587.00 591.00 14.00 -2.31% 591.00 113 592.00 5 7.40
2022-09-23 2454 4105000 3104 2147483647 591.00 594.00 580.00 580.00 11.00 -1.86% 580.00 222 581.00 43 7.27
2022-09-26 2454 5060000 3435 2147483647 573.00 576.00 564.00 569.00 11.00 -1.9% 569.00 13 570.00 2 7.13
2022-09-27 2454 4385000 2840 2147483647 571.00 574.00 563.00 568.00 1.00 -0.18% 568.00 31 569.00 20 7.12
2022-09-28 2454 7123000 4593 2147483647 572.00 576.00 545.00 545.00 23.00 -4.05% 545.00 35 546.00 2 6.83
2022-09-29 2454 7937000 4843 2147483647 558.00 563.00 540.00 543.00 2.00 -0.37% 543.00 18 544.00 8 6.80
2022-09-30 2454 5754000 3587 2147483647 536.00 554.00 533.00 551.00 8.00 1.47% 550.00 42 551.00 20 6.90
2022-10-03 2454 3185000 2291 1747967000 543.00 556.00 541.00 548.00 3.00 -0.54% 548.00 13 549.00 24 6.86
2022-10-04 2454 4517792 6655 2147483647 564.00 573.00 564.00 573.00 25.00 4.56% 572.00 20 573.00 51 7.18
2022-10-05 2454 9506000 6414 2147483647 596.00 608.00 592.00 599.00 26.00 4.54% 599.00 120 600.00 38 7.50
2022-10-06 2454 6799000 4255 2147483647 603.00 604.00 585.00 587.00 12.00 -2% 587.00 106 588.00 9 7.35
2022-10-07 2454 5968000 4092 2147483647 581.00 582.00 564.00 566.00 21.00 -3.58% 566.00 39 567.00 12 7.09
2022-10-11 2454 8013000 5333 2147483647 546.00 565.00 541.00 553.00 13.00 -2.3% 553.00 121 555.00 4 6.93
2022-10-12 2454 6771000 4587 2147483647 557.00 557.00 541.00 549.00 4.00 -0.72% 549.00 265 550.00 107 6.88
2022-10-13 2454 6713000 3981 2147483647 550.00 554.00 538.00 544.00 5.00 -0.91% 543.00 99 544.00 62 6.81
2022-10-14 2454 9150000 6615 2147483647 562.00 588.00 559.00 585.00 41.00 7.54% 584.00 64 585.00 22 7.33
2022-10-17 2454 6525000 4627 2147483647 568.00 580.00 565.00 578.00 7.00 -1.2% 577.00 4 578.00 18 7.24
2022-10-18 2454 6451000 4501 2147483647 593.00 595.00 576.00 588.00 10.00 1.73% 587.00 3 588.00 4 7.37
2022-10-19 2454 5828000 4022 2147483647 585.00 591.00 577.00 577.00 11.00 -1.87% 577.00 35 580.00 12 7.23
2022-10-20 2454 8500000 3926 2147483647 566.00 570.00 558.00 570.00 7.00 -1.21% 569.00 17 570.00 226 7.14
2022-10-21 2454 4941000 3197 2147483647 567.00 579.00 565.00 567.00 3.00 -0.53% 567.00 65 568.00 3 7.10
2022-10-24 2454 5676000 3835 2147483647 587.00 596.00 585.00 588.00 21.00 3.7% 587.00 79 588.00 18 7.37
2022-10-25 2454 6361000 4359 2147483647 591.00 592.00 563.00 563.00 25.00 -4.25% 563.00 34 564.00 1 7.05
2022-10-26 2454 6512000 4604 2147483647 569.00 582.00 565.00 579.00 16.00 2.84% 579.00 92 580.00 56 7.25
2022-10-27 2454 6040000 4142 2147483647 589.00 592.00 583.00 589.00 10.00 1.73% 588.00 2 589.00 69 7.38
2022-10-28 2454 6162964 10637 2147483647 582.00 585.00 564.00 565.00 24.00 -4.07% 565.00 77 566.00 88 7.08
2022-10-31 2454 16321000 10177 2147483647 585.00 604.00 576.00 590.00 25.00 4.42% 589.00 77 590.00 69 7.39
2022-11-01 2454 7654000 5374 2147483647 592.00 604.00 590.00 599.00 9.00 1.53% 598.00 22 599.00 272 7.50
2022-11-02 2454 6643000 4610 2147483647 595.00 607.00 593.00 599.00 0.00 0% 599.00 63 600.00 127 7.50
2022-11-03 2454 6342000 3919 2147483647 587.00 602.00 587.00 600.00 1.00 0.17% 599.00 97 600.00 5 7.52
2022-11-04 2454 4356000 3047 2147483647 600.00 600.00 586.00 597.00 3.00 -0.5% 596.00 64 597.00 8 7.48
2022-11-07 2454 8072000 5934 2147483647 608.00 623.00 601.00 620.00 23.00 3.85% 619.00 9 620.00 95 7.77
2022-11-08 2454 7827000 5285 2147483647 632.00 632.00 616.00 620.00 0.00 0% 618.00 12 620.00 739 7.77
2022-11-09 2454 11995000 9084 2147483647 628.00 656.00 626.00 650.00 30.00 4.84% 649.00 5 650.00 220 8.14
2022-11-10 2454 7319979 9601 2147483647 648.00 660.00 641.00 660.00 10.00 1.54% 659.00 1 660.00 170 8.27
2022-11-11 2454 15678000 11403 2147483647 698.00 700.00 680.00 700.00 40.00 6.06% 699.00 177 700.00 557 8.77
2022-11-14 2454 9538000 6866 2147483647 705.00 710.00 694.00 697.00 3.00 -0.43% 697.00 37 698.00 15 8.55
2022-11-15 2454 13581000 9414 2147483647 704.00 735.00 700.00 722.00 25.00 3.59% 721.00 25 722.00 66 8.86
2022-11-16 2454 9961000 7346 2147483647 732.00 738.00 719.00 729.00 7.00 0.97% 729.00 16 730.00 214 8.95
2022-11-17 2454 6774000 5159 2147483647 740.00 740.00 716.00 725.00 4.00 -0.55% 725.00 38 726.00 9 8.90
2022-11-18 2454 5389000 4221 2147483647 732.00 742.00 716.00 722.00 3.00 -0.41% 722.00 45 723.00 22 8.86
2022-11-21 2454 4339000 3268 2147483647 716.00 722.00 709.00 720.00 2.00 -0.28% 718.00 60 720.00 46 8.84
2022-11-22 2454 6201000 4587 2147483647 707.00 715.00 703.00 713.00 7.00 -0.97% 713.00 14 714.00 20 8.75
2022-11-23 2454 3062000 2307 2147483647 722.00 722.00 705.00 705.00 8.00 -1.12% 705.00 56 706.00 17 8.65
2022-11-24 2454 7343000 5339 2147483647 715.00 736.00 711.00 728.00 23.00 3.26% 728.00 42 729.00 15 8.93
2022-11-25 2454 5657000 3832 2147483647 729.00 736.00 723.00 727.00 1.00 -0.14% 727.00 140 728.00 30 8.92
2022-11-28 2454 5381000 3824 2147483647 703.00 719.00 703.00 703.00 24.00 -3.3% 703.00 185 705.00 5 8.63
2022-11-29 2454 5084000 3955 2147483647 695.00 718.00 695.00 713.00 10.00 1.42% 713.00 6 714.00 1 8.75
2022-11-30 2454 9151000 5736 2147483647 714.00 738.00 711.00 733.00 20.00 2.81% 733.00 26 734.00 52 9.00
2022-12-01 2454 6786000 5049 2147483647 750.00 756.00 738.00 741.00 8.00 1.09% 740.00 44 741.00 12 9.09
2022-12-02 2454 4010000 3019 2147483647 730.00 748.00 730.00 739.00 2.00 -0.27% 739.00 18 740.00 13 9.07
2022-12-05 2454 4448000 3746 2147483647 739.00 755.00 739.00 739.00 0.00 0% 739.00 27 742.00 21 9.07
2022-12-06 2454 4930000 3804 2147483647 739.00 744.00 720.00 725.00 14.00 -1.89% 724.00 3 725.00 48 8.90
2022-12-07 2454 5227000 3732 2147483647 717.00 728.00 713.00 716.00 9.00 -1.24% 716.00 116 718.00 4 8.79
2022-12-08 2454 4075000 3210 2147483647 724.00 725.00 705.00 705.00 11.00 -1.54% 705.00 131 707.00 44 8.65
2022-12-09 2454 4337000 3492 2147483647 714.00 729.00 711.00 729.00 24.00 3.4% 728.00 5 729.00 43 8.95
2022-12-12 2454 4936000 3986 2147483647 715.00 716.00 705.00 712.00 17.00 -2.33% 712.00 13 713.00 2 8.74
2022-12-13 2454 5170946 3828 1476082358 285.00 289.00 280.00 287.50 2.50 -59.62% 287.00 22 287.50 1 23.55
2022-12-14 2454 4936000 3210 2147483647 717.00 724.00 714.00 718.00 9.00 149.74% 718.00 37 719.00 26 8.81
2022-12-15 2454 13448000 9715 2147483647 703.00 706.00 681.00 681.00 37.00 -5.15% 681.00 7 682.00 35 8.36
2022-12-16 2454 12618000 8414 2147483647 653.00 665.00 651.00 660.00 21.00 -3.08% 659.00 74 660.00 105 8.10
2022-12-18 2454 4961195 7153 2147483647 1110.00 1145.00 1105.00 1105.00 10.00 67.42% 1105.00 96 1110.00 160 18.29
2022-12-19 2454 6520000 3602 2147483647 650.00 662.00 650.00 656.00 4.00 -40.63% 655.00 164 656.00 309 8.05
2022-12-20 2454 5774000 3773 2147483647 650.00 660.00 646.00 646.00 10.00 -1.52% 646.00 77 648.00 6 7.93
2022-12-21 2454 4661000 3152 2147483647 649.00 661.00 646.00 654.00 8.00 1.24% 654.00 155 655.00 3 8.03
2022-12-22 2454 4029000 2429 2147483647 665.00 668.00 661.00 661.00 7.00 1.07% 661.00 93 662.00 1 8.11
2022-12-23 2454 2371000 1863 1553715000 651.00 661.00 648.00 660.00 1.00 -0.15% 659.00 3 660.00 7 8.10
2022-12-26 2454 1456000 1165 951122000 661.00 661.00 651.00 651.00 9.00 -1.36% 650.00 466 651.00 11 7.99
2022-12-27 2454 1918000 1618 1262766000 654.00 664.00 653.00 656.00 5.00 0.77% 656.00 14 657.00 20 8.05
2022-12-28 2454 8709000 6520 2147483647 649.00 649.00 621.00 638.00 18.00 -2.74% 637.00 24 638.00 67 7.83
2022-12-29 2454 3608000 2734 2147483647 630.00 631.00 623.00 629.00 9.00 -1.41% 628.00 59 629.00 66 7.72
2022-12-30 2454 2304000 1619 1451529000 635.00 640.00 625.00 625.00 4.00 -0.64% 625.00 92 626.00 3 7.67