義隆(2458)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　　167.50
0
0%		168.50
1
0.6%		170.00
1.5
0.89%		168.00
-2
-1.18%		163.50
-4.5
-2.68%		 　165.50
2
1.22%		164.00
-1.5
-0.91%		161.00
-3
-1.83%		158.50
-2.5
-1.55%		158.00
-0.5
-0.32%		 　162.00
4
2.53%		161.50
-0.5
-0.31%		163.00
1.5
0.93%		163.50
0.5
0.31%		162.00
-1.5
-0.92%		 　162.00
0
0%		160.50
-1.5
-0.93%		161.50
1
0.62%		 164.33
2 月　　　　　　168.50
7
4.33%		171.00
2.5
1.48%		175.50
4.5
2.63%		172.00
-3.5
-1.99%		171.00
-1
-0.58%		 　170.50
-0.5
-0.29%		170.00
-0.5
-0.29%		174.00
4
2.35%		173.50
-0.5
-0.29%		174.50
1
0.58%		 　178.00
3.5
2.01%		175.50
-2.5
-1.4%		172.50
-3
-1.71%		164.50
-8
-4.64%		164.00
-0.5
-0.3%		 170.67
3 月167.00
3
1.83%		169.00
2
1.2%		169.50
0.5
0.3%		 　　165.00
-4.5
-2.65%		157.00
-8
-4.85%		159.00
2
1.27%		166.00
7
4.4%		165.00
-1
-0.6%		 　167.50
2.5
1.52%		166.00
-1.5
-0.9%		166.50
0.5
0.3%		169.00
2.5
1.5%		168.50
-0.5
-0.3%		 　170.00
1.5
0.89%		169.50
-0.5
-0.29%		170.50
1
0.59%		171.00
0.5
0.29%		170.50
-0.5
-0.29%		 　172.00
1.5
0.88%		171.00
-1
-0.58%		171.00
0
0%		172.00
1
0.58%		167.96
4 月170.50
-1.5
-0.87%		 　　　168.50
-2
-1.17%		166.50
-2
-1.19%		166.00
-0.5
-0.3%		 　161.00
-5
-3.01%		161.00
0
0%		162.50
1.5
0.93%		161.50
-1
-0.62%		159.50
-2
-1.24%		 　159.00
-0.5
-0.31%		159.00
0
0%		156.50
-2.5
-1.57%		156.50
0
0%		156.50
0
0%		 　150.50
-6
-3.83%		150.50
0
0%		149.50
-1
-0.66%		149.50
0
0%		151.00
1.5
1%		 158.22
5 月　　150.50
-0.5
-0.33%		151.50
1
0.66%		153.50
2
1.32%		146.50
-7
-4.56%		 　142.00
-4.5
-3.07%		141.00
-1
-0.7%		140.00
-1
-0.71%		139.00
-1
-0.71%		140.00
1
0.72%		 　142.00
2
1.43%		145.00
3
2.11%		145.50
0.5
0.34%		147.00
1.5
1.03%		145.50
-1.5
-1.02%		 　144.50
-1
-0.69%		142.50
-2
-1.38%		143.50
1
0.7%		143.50
0
0%		144.50
1
0.7%		 　147.50
3
2.08%		149.00
1.5
1.02%		144.8
6 月150.50
1.5
1.01%		148.00
-2.5
-1.66%		 　　148.00
0
0%		147.00
-1
-0.68%		149.00
2
1.36%		148.50
-0.5
-0.34%		148.00
-0.5
-0.34%		 　145.00
-3
-2.03%		143.50
-1.5
-1.03%		144.00
0.5
0.35%		141.00
-3
-2.08%		142.00
1
0.71%		 　136.50
-5.5
-3.87%		140.00
3.5
2.56%		135.00
-5
-3.57%		136.00
1
0.74%		139.50
3.5
2.57%		 　142.50
3
2.15%		139.50
-3
-2.11%		140.00
0.5
0.36%		139.50
-0.5
-0.36%		 142.65
7 月134.00
-5.5
-3.94%		 　131.00
-3
-2.24%		124.50
-6.5
-4.96%		120.00
-4.5
-3.61%		106.50
-13.5
-11.25%		107.00
0.5
0.47%		 　105.50
-1.5
-1.4%		104.00
-1.5
-1.42%		104.50
0.5
0.48%		105.00
0.5
0.48%		105.00
0
0%		 　106.50
1.5
1.43%		109.00
2.5
2.35%		110.50
1.5
1.38%		114.00
3.5
3.17%		110.00
-4
-3.51%		 　112.00
2
1.82%		110.00
-2
-1.79%		109.00
-1
-0.91%		107.50
-1.5
-1.38%		108.50
1
0.93%		 111.74
8 月109.00
0.5
0.46%		107.50
-1.5
-1.38%		102.50
-5
-4.65%		100.50
-2
-1.95%		101.50
1
1%		 　101.00
-0.5
-0.49%		99.70
-1.3
-1.29%		97.80
-1.9
-1.91%		99.20
1.4
1.43%		103.00
3.8
3.83%		 　104.50
1.5
1.46%		103.50
-1
-0.96%		103.00
-0.5
-0.48%		103.00
0
0%		104.00
1
0.97%		 　100.50
-3.5
-3.37%		99.70
-0.8
-0.8%		99.10
-0.6
-0.6%		99.90
0.8
0.81%		100.00
0.1
0.1%		 　98.00
-2
-2%		97.00
-1
-1.02%		97.10
0.1
0.1%		101.3
9 月97.20
0.1
0.1%		94.00
-3.2
-3.29%		 　91.20
-2.8
-2.98%		90.10
-1.1
-1.21%		88.80
-1.3
-1.44%		90.50
1.7
1.91%		 　　91.80
1.3
1.44%		90.50
-1.3
-1.42%		88.90
-1.6
-1.77%		90.50
1.6
1.8%		87.50
-3
-3.31%		 　88.60
1.1
1.26%		88.30
-0.3
-0.34%		87.10
-1.2
-1.36%		86.90
-0.2
-0.23%		86.80
-0.1
-0.12%		 　81.00
-5.8
-6.68%		82.50
1.5
1.85%		80.60
-1.9
-2.3%		84.10
3.5
4.34%		83.20
-0.9
-1.07%		 87.96
10 月　　84.20
1
1.2%		84.70
0.5
0.59%		83.40
-1.3
-1.53%		85.10
1.7
2.04%		84.20
-0.9
-1.06%		 　　79.60
-4.6
-5.46%		77.30
-2.3
-2.89%		76.40
-0.9
-1.16%		81.10
4.7
6.15%		 　81.90
0.8
0.99%		82.60
0.7
0.85%		82.30
-0.3
-0.36%		81.90
-0.4
-0.49%		80.90
-1
-1.22%		 　80.10
-0.8
-0.99%		80.10
0
0%		79.30
-0.8
-1%		81.70
2.4
3.03%		79.70
-2
-2.45%		 81.20
1.5
1.88%		81.27
11 月81.30
0.1
0.12%		82.90
1.6
1.97%		83.00
0.1
0.12%		79.50
-3.5
-4.22%		 　86.10
6.6
8.3%		84.60
-1.5
-1.74%		86.50
1.9
2.25%		86.40
-0.1
-0.12%		87.10
0.7
0.81%		 　87.80
0.7
0.8%		89.00
1.2
1.37%		89.00
0
0%		89.40
0.4
0.45%		88.60
-0.8
-0.89%		 　86.40
-2.2
-2.48%		87.00
0.6
0.69%		87.60
0.6
0.69%		89.70
2.1
2.4%		88.60
-1.1
-1.23%		 　88.00
-0.6
-0.68%		87.90
-0.1
-0.11%		89.70
1.8
2.05%		 86.93
12 月92.70
3
3.34%		92.00
-0.7
-0.76%		 　92.10
0.1
0.11%		89.10
-3
-3.26%		87.60
-1.5
-1.68%		88.00
0.4
0.46%		89.10
1.1
1.25%		 　88.10
-1
-1.12%		49.75
-38.35
-43.53%		90.50
40.75
81.91%		91.00
0.5
0.55%		90.30
-0.7
-0.77%		 161.50
71.2
78.85%		90.40
-71.1
-44.02%		85.90
-4.5
-4.98%		85.30
-0.6
-0.7%		87.60
2.3
2.7%		86.10
-1.5
-1.71%		 　86.00
-0.1
-0.12%		86.10
0.1
0.12%		83.50
-2.6
-3.02%		85.50
2
2.4%		86.00
0.5
0.58%		　92.29

說明:最高漲幅:81.91%最低跌幅:-44.02% 最高價:178.00最低價:49.75平均價:125.03,灰色底表示週末,漲141天(455.45)元,跌152天(-433.55)元,平盤17天
82%=1,79%=2,8%=2,6%=1,4%=9,3%=10,2%=33,1%=60,0%=40,-0%=1,-1%=2,-2%=2,-3%=8,-4%=10,-5%=16,-6%=26,-7%=31,-8%=56,

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 2458 1313230 5539 221318449 171.00 171.50 166.50 167.50 2.50 0% 167.00 16 167.50 10 9.59
2022-01-04 2458 1973679 2377 331462805 168.50 169.50 166.50 168.50 1.00 0.6% 168.00 1 168.50 51 9.65
2022-01-05 2458 6612117 4643 1133994324 168.50 175.00 168.50 170.00 1.50 0.89% 169.50 122 170.00 5 9.74
2022-01-06 2458 2089050 2413 350462883 168.50 169.00 166.50 168.00 2.00 -1.18% 167.50 1 168.00 39 9.62
2022-01-07 2458 2788919 4137 458349945 169.00 169.00 162.00 163.50 4.50 -2.68% 163.00 73 163.50 29 9.36
2022-01-10 2458 862351 750 141563368 163.00 165.50 161.50 165.50 2.00 1.22% 165.00 1 165.50 71 9.48
2022-01-11 2458 1409120 1127 231031873 165.50 166.50 162.50 164.00 1.50 -0.91% 163.50 27 164.00 136 9.39
2022-01-12 2458 1868549 1797 301250486 164.00 164.00 160.00 161.00 3.00 -1.83% 161.00 33 161.50 29 9.22
2022-01-13 2458 1463041 1420 233332461 161.50 161.50 158.50 158.50 2.50 -1.55% 158.50 174 159.00 64 9.08
2022-01-14 2458 1389358 1320 218170779 157.50 158.00 155.50 158.00 0.50 -0.32% 158.00 20 158.50 26 9.05
2022-01-17 2458 785932 801 126300188 159.00 162.00 158.50 162.00 4.00 2.53% 161.50 8 162.00 72 9.28
2022-01-18 2458 1720189 1773 280909780 162.00 165.50 161.50 161.50 0.50 -0.31% 161.50 17 162.00 9 9.25
2022-01-19 2458 969657 860 157400265 159.50 163.50 159.50 163.00 1.50 0.93% 162.50 12 163.00 39 9.34
2022-01-20 2458 880994 1487 142932257 162.50 163.50 161.00 163.50 0.50 0.31% 163.00 2 163.50 62 9.36
2022-01-21 2458 1693255 1401 272377856 161.50 162.50 159.50 162.00 1.50 -0.92% 161.00 5 162.00 43 9.28
2022-01-24 2458 968292 880 154823169 160.50 162.00 157.50 162.00 0.00 0% 160.00 11 162.00 38 9.28
2022-01-25 2458 1136534 916 181809217 160.50 161.00 159.00 160.50 1.50 -0.93% 160.00 19 160.50 11 9.19
2022-01-26 2458 750591 1236 120800425 161.00 161.50 160.00 161.50 1.00 0.62% 161.00 5 161.50 37 9.25
2022-02-07 2458 3853769 3011 642574584 162.50 169.00 162.00 168.50 7.00 4.33% 168.50 7 169.00 300 9.65
2022-02-08 2458 3275600 2749 561226354 168.00 172.50 168.00 171.00 2.50 1.48% 171.00 32 171.50 86 9.79
2022-02-09 2458 5684393 6049 998888413 174.50 178.00 174.00 175.50 4.50 2.63% 175.00 22 175.50 25 10.05
2022-02-10 2458 2658707 12078 461266809 175.50 177.50 171.00 172.00 3.50 -1.99% 171.50 59 172.00 18 9.85
2022-02-11 2458 1277367 3924 218924689 170.50 173.00 170.00 171.00 1.00 -0.58% 171.00 15 171.50 14 9.79
2022-02-14 2458 1413793 2881 239466685 169.50 171.00 167.50 170.50 0.50 -0.29% 170.00 26 170.50 53 9.77
2022-02-15 2458 1168229 6163 198827563 171.00 172.00 169.00 170.00 0.50 -0.29% 169.50 2 170.00 1 9.74
2022-02-16 2458 2725267 4640 472622578 174.50 175.00 171.50 174.00 4.00 2.35% 173.50 86 174.00 3 9.97
2022-02-17 2458 2181351 6952 380740151 175.00 175.50 173.00 173.50 0.50 -0.29% 173.00 115 173.50 19 9.94
2022-02-18 2458 997380 969 173199802 172.00 175.00 171.50 174.50 1.00 0.58% 174.50 42 175.00 216 9.99
2022-02-21 2458 3222161 2923 568962608 173.00 178.00 173.00 178.00 3.50 2.01% 177.50 38 178.00 136 10.19
2022-02-22 2458 2428594 4121 425693436 176.00 178.00 173.50 175.50 2.50 -1.4% 175.00 42 175.50 39 10.05
2022-02-23 2458 12830273 10980 2147483647 177.50 181.50 171.00 172.50 3.00 -1.71% 172.50 20 173.00 9 9.88
2022-02-24 2458 7464742 7956 1242132187 169.50 170.00 164.00 164.50 8.00 -4.64% 164.50 68 165.00 11 9.42
2022-02-25 2458 3083939 2614 509233036 166.00 167.00 164.00 164.00 0.50 -0.3% 164.00 276 164.50 5 9.15
2022-03-01 2458 1702962 3584 283236718 165.50 167.50 164.50 167.00 3.00 1.83% 167.00 32 167.50 92 9.31
2022-03-02 2458 1346000 1069 225847500 165.50 169.00 165.00 169.00 2.00 1.2% 168.50 32 169.00 55 9.43
2022-03-03 2458 2108000 1583 358714000 170.00 171.50 169.50 169.50 0.50 0.3% 169.50 7 170.00 19 9.45
2022-03-07 2458 2005299 2032 328488379 164.00 165.00 162.00 165.00 2.00 -2.65% 164.50 37 165.00 135 9.20
2022-03-08 2458 5748197 5491 915994636 163.00 164.00 155.50 157.00 8.00 -4.85% 157.00 29 157.50 51 8.76
2022-03-09 2458 3081836 2646 486201215 158.50 159.50 156.50 159.00 2.00 1.27% 159.00 37 159.50 64 8.87
2022-03-10 2458 3029014 2485 497480632 161.00 167.00 161.00 166.00 7.00 4.4% 165.50 21 166.00 31 9.26
2022-03-11 2458 1267000 955 209594500 164.50 167.00 164.00 165.00 1.00 -0.6% 165.00 10 165.50 35 9.20
2022-03-14 2458 1523000 1067 252749000 165.00 168.00 164.00 167.50 2.50 1.52% 167.00 16 167.50 48 9.34
2022-03-15 2458 1596000 1102 263557500 165.50 166.50 164.00 166.00 1.50 -0.9% 165.50 2 166.00 45 9.26
2022-03-16 2458 2088000 1521 347579000 167.50 168.00 165.00 166.50 0.50 0.3% 166.50 23 167.00 12 9.29
2022-03-17 2458 1464000 1081 247017000 169.00 169.50 167.50 169.00 2.50 1.5% 169.00 24 169.50 135 9.43
2022-03-18 2458 1241000 796 209496000 169.50 169.50 168.00 168.50 0.50 -0.3% 168.50 37 169.00 7 9.40
2022-03-21 2458 1016000 788 173023000 171.00 172.00 169.00 170.00 1.50 0.89% 169.50 10 170.00 101 9.48
2022-03-22 2458 509000 370 86070000 170.00 170.00 168.50 169.50 0.50 -0.29% 169.00 29 169.50 6 9.45
2022-03-23 2458 883000 694 150244500 171.00 171.00 169.50 170.50 1.00 0.59% 170.00 29 170.50 41 9.51
2022-03-24 2458 733000 541 124676500 170.00 171.00 168.50 171.00 0.50 0.29% 170.50 8 171.00 133 9.54
2022-03-25 2458 980000 756 167778000 172.00 172.50 170.00 170.50 0.50 -0.29% 170.00 101 170.50 4 9.51
2022-03-28 2458 1131000 837 193268000 171.00 172.00 168.50 172.00 1.50 0.88% 171.50 26 172.00 127 9.59
2022-03-29 2458 1114000 882 191492000 173.00 173.50 171.00 171.00 1.00 -0.58% 171.00 23 171.50 7 9.54
2022-03-30 2458 1584000 1030 272212500 172.00 174.00 170.50 171.00 0.00 0% 170.50 93 171.00 18 9.54
2022-03-31 2458 757000 471 129553500 171.00 172.00 170.00 172.00 1.00 0.58% 171.50 1 172.00 183 9.59
2022-04-01 2458 970000 740 164394500 170.50 170.50 168.00 170.50 1.50 -0.87% 170.00 37 170.50 66 9.51
2022-04-06 2458 981000 668 164873500 169.00 169.50 167.50 168.50 2.00 -1.17% 168.50 17 169.00 44 9.40
2022-04-07 2458 1342835 1148 224592243 167.00 168.50 166.00 166.50 2.00 -1.19% 166.00 88 166.50 10 9.29
2022-04-08 2458 1695000 1096 279776000 166.50 167.50 163.00 166.00 0.50 -0.3% 165.50 28 166.00 30 9.26
2022-04-11 2458 1903000 1277 307733500 164.50 165.00 160.00 161.00 5.00 -3.01% 161.00 22 161.50 33 8.98
2022-04-12 2458 831000 619 133189000 160.00 161.50 159.00 161.00 0.00 0% 160.50 11 161.00 7 8.98
2022-04-13 2458 683000 495 110595500 161.00 162.50 161.00 162.50 1.50 0.93% 162.00 22 162.50 29 9.06
2022-04-14 2458 842000 597 135933000 160.50 162.50 160.50 161.50 1.00 -0.62% 161.50 10 162.00 51 9.01
2022-04-15 2458 968000 676 153886500 160.00 160.50 158.00 159.50 2.00 -1.24% 159.00 24 159.50 25 8.90
2022-04-18 2458 801000 606 126848000 159.00 160.00 156.50 159.00 0.50 -0.31% 158.50 16 159.00 14 8.87
2022-04-19 2458 1023652 1097 162391189 160.50 160.50 157.50 159.00 0.00 0% 158.50 3 159.00 58 8.87
2022-04-20 2458 3068000 2324 481752000 159.50 160.00 156.00 156.50 2.50 -1.57% 156.50 7 157.50 4 8.73
2022-04-21 2458 2765345 1571 436525914 157.00 160.50 155.50 156.50 0.00 0% 156.50 69 159.00 2 8.73
2022-04-22 2458 2052000 1395 321177500 156.00 158.00 155.50 156.50 0.00 0% 156.50 75 157.00 48 8.73
2022-04-25 2458 2657000 1929 404830000 155.00 155.00 150.50 150.50 6.00 -3.83% 150.50 148 151.00 1 8.39
2022-04-26 2458 2393000 1492 360639000 151.00 153.00 150.00 150.50 0.00 0% 150.50 1 151.00 65 8.39
2022-04-27 2458 1983982 1825 291233570 147.00 149.50 145.50 149.50 1.00 -0.66% 149.50 19 150.00 46 8.34
2022-04-28 2458 1165000 875 174311000 150.00 151.50 147.50 149.50 0.00 0% 149.50 8 150.00 26 8.34
2022-04-29 2458 985000 834 149440500 152.00 153.00 150.50 151.00 1.50 1% 151.00 50 151.50 25 8.42
2022-05-03 2458 604000 445 90866000 150.00 151.50 149.50 150.50 0.50 -0.33% 150.50 15 151.00 6 8.39
2022-05-04 2458 1037000 719 156328500 151.00 152.00 150.00 151.50 1.00 0.66% 151.00 3 151.50 20 8.45
2022-05-05 2458 1640000 996 252278000 153.50 156.00 153.00 153.50 2.00 1.32% 153.00 55 153.50 17 8.56
2022-05-06 2458 3109000 1957 456629500 147.00 148.50 146.00 146.50 7.00 -4.56% 146.50 28 147.00 95 8.17
2022-05-09 2458 1933906 1719 275999109 144.50 145.00 142.00 142.00 4.50 -3.07% 142.00 47 142.50 2 7.92
2022-05-10 2458 3825000 2550 527068000 139.00 141.50 134.00 141.00 1.00 -0.7% 141.00 9 141.50 16 7.86
2022-05-11 2458 1283000 621 179433500 140.50 141.00 138.50 140.00 1.00 -0.71% 139.50 35 140.00 5 7.81
2022-05-12 2458 1008000 755 140428500 138.50 141.50 138.00 139.00 1.00 -0.71% 138.50 3 139.00 17 8.24
2022-05-13 2458 924000 689 129587500 140.00 141.00 138.50 140.00 1.00 0.72% 140.00 85 140.50 3 8.30
2022-05-16 2458 912000 745 129732000 142.00 143.50 141.00 142.00 2.00 1.43% 142.00 16 142.50 15 8.42
2022-05-17 2458 683000 566 98482000 143.50 145.50 142.00 145.00 3.00 2.11% 144.50 16 145.00 8 8.60
2022-05-18 2458 814000 620 118422000 145.00 146.50 144.00 145.50 0.50 0.34% 145.00 49 145.50 4 8.62
2022-05-19 2458 943000 740 136967500 142.00 147.50 141.00 147.00 1.50 1.03% 146.50 2 147.00 13 8.71
2022-05-20 2458 448000 359 65342000 147.00 147.00 145.50 145.50 1.50 -1.02% 145.50 38 146.00 6 8.62
2022-05-23 2458 542000 384 78416500 145.50 146.50 144.00 144.50 1.00 -0.69% 144.00 7 144.50 9 8.57
2022-05-24 2458 575423 691 82651565 145.00 145.50 142.50 142.50 2.00 -1.38% 142.50 2 143.00 9 8.45
2022-05-25 2458 763000 582 109520000 144.00 144.50 142.50 143.50 1.00 0.7% 143.00 65 143.50 5 8.51
2022-05-26 2458 661000 612 95342000 145.00 145.50 143.00 143.50 0.00 0% 143.50 4 144.00 12 8.51
2022-05-27 2458 767000 629 110556000 145.50 145.50 143.00 144.50 1.00 0.7% 144.00 67 144.50 1 8.57
2022-05-30 2458 1063000 755 155912000 145.00 148.50 145.00 147.50 3.00 2.08% 147.50 23 148.00 22 8.74
2022-05-31 2458 1129000 645 167338500 147.50 149.00 147.00 149.00 1.50 1.02% 148.50 12 149.00 7 8.83
2022-06-01 2458 941000 747 141354000 149.00 151.50 148.50 150.50 1.50 1.01% 150.00 19 150.50 2 8.92
2022-06-02 2458 774000 667 114975500 149.50 150.50 148.00 148.00 2.50 -1.66% 148.00 14 148.50 8 8.77
2022-06-06 2458 613000 570 90202000 147.50 148.00 146.00 148.00 0.00 0% 147.50 24 148.00 6 8.77
2022-06-07 2458 500000 401 73377500 147.50 147.50 146.00 147.00 1.00 -0.68% 146.50 71 147.00 4 8.71
2022-06-08 2458 612000 510 90734500 148.00 149.00 147.50 149.00 2.00 1.36% 148.50 4 149.00 33 8.83
2022-06-09 2458 432000 379 63974000 149.00 149.00 147.50 148.50 0.50 -0.34% 148.00 12 148.50 2 8.80
2022-06-10 2458 467000 393 68747500 146.50 148.00 146.50 148.00 0.50 -0.34% 147.50 7 148.00 6 8.77
2022-06-13 2458 613000 485 88995500 145.00 146.00 144.50 145.00 3.00 -2.03% 144.50 19 145.00 8 8.60
2022-06-14 2458 786000 661 112240500 144.00 144.50 141.50 143.50 1.50 -1.03% 143.50 10 144.00 7 8.51
2022-06-15 2458 1190000 1117 170722000 143.50 145.00 142.00 144.00 0.50 0.35% 143.50 5 144.00 7 8.54
2022-06-16 2458 1316000 1064 187911000 144.50 146.00 141.00 141.00 3.00 -2.08% 141.00 34 141.50 17 8.36
2022-06-17 2458 1887000 921 266352000 139.00 142.00 138.00 142.00 1.00 0.71% 142.00 10 142.50 35 8.42
2022-06-20 2458 1709451 1494 234393387 141.00 141.00 135.00 136.50 5.50 -3.87% 136.00 4 136.50 35 8.09
2022-06-21 2458 1515000 960 208567500 136.50 140.00 134.00 140.00 3.50 2.56% 139.00 139 140.00 69 8.30
2022-06-22 2458 1842000 1152 249483000 140.00 140.00 133.00 135.00 5.00 -3.57% 135.00 61 135.50 1 8.00
2022-06-23 2458 1763898 1679 238658575 135.50 138.00 133.00 136.00 1.00 0.74% 135.50 32 136.00 3 8.06
2022-06-24 2458 1198000 870 165112500 137.00 139.50 135.50 139.50 3.50 2.57% 137.50 18 139.50 76 8.27
2022-06-27 2458 1174000 929 166361000 141.00 143.00 140.00 142.50 3.00 2.15% 142.00 5 142.50 19 8.45
2022-06-28 2458 650000 476 91363000 143.00 143.00 139.50 139.50 3.00 -2.11% 139.50 32 140.50 10 8.27
2022-06-29 2458 678000 502 94102000 137.00 140.00 136.50 140.00 0.50 0.36% 139.50 7 140.00 10 8.30
2022-06-30 2458 1182000 803 164037000 138.00 140.50 136.50 139.50 0.50 -0.36% 139.50 5 140.00 40 8.27
2022-07-01 2458 1543473 1465 209065314 140.00 140.50 133.50 134.00 5.50 -3.94% 134.00 35 134.50 5 7.94
2022-07-04 2458 2201000 1058 292353000 134.00 136.00 131.00 131.00 3.00 -2.24% 131.00 39 131.50 21 7.77
2022-07-05 2458 4093000 2169 514481000 133.00 133.50 123.50 124.50 6.50 -4.96% 124.50 26 125.00 91 7.38
2022-07-06 2458 5013819 3206 607200250 125.00 126.50 119.50 120.00 4.50 -3.61% 120.00 8 120.50 57 7.11
2022-07-07 2458 3059000 1872 321426500 105.50 107.00 102.00 106.50 0.00 -11.25% 106.00 75 106.50 42 6.31
2022-07-08 2458 1582000 1132 170840500 108.50 110.00 106.50 107.00 0.50 0.47% 107.00 43 107.50 13 6.34
2022-07-11 2458 1407000 776 148200500 107.50 107.50 104.00 105.50 1.50 -1.4% 105.50 6 106.00 13 6.25
2022-07-12 2458 1592000 1004 164531500 104.00 105.50 101.00 104.00 1.50 -1.42% 104.00 330 104.50 32 6.16
2022-07-13 2458 1252000 935 132202000 106.50 108.00 103.50 104.50 0.50 0.48% 104.00 11 104.50 7 6.19
2022-07-14 2458 993000 681 103730500 105.00 106.00 101.50 105.00 0.50 0.48% 105.00 17 105.50 194 6.22
2022-07-15 2458 1170000 779 122854500 104.00 106.00 104.00 105.00 0.00 0% 105.00 25 105.50 210 6.22
2022-07-18 2458 2548000 1304 268756000 105.50 106.50 104.00 106.50 1.50 1.43% 106.00 3 106.50 38 6.31
2022-07-19 2458 1180000 830 127762500 106.50 109.50 106.00 109.00 2.50 2.35% 108.50 24 109.00 45 6.46
2022-07-20 2458 2196000 1363 245177000 111.50 113.50 110.50 110.50 1.50 1.38% 110.50 30 111.00 1 6.55
2022-07-21 2458 2053000 1235 233937000 112.50 115.00 112.00 114.00 3.50 3.17% 114.00 118 114.50 37 6.76
2022-07-22 2458 2417729 2843 270247640 114.50 115.00 110.00 110.00 4.00 -3.51% 110.00 122 110.50 2 6.52
2022-07-25 2458 960000 619 106657500 111.00 112.00 110.00 112.00 2.00 1.82% 111.50 3 112.00 102 6.64
2022-07-26 2458 1616000 1002 176752500 110.50 111.00 108.00 110.00 2.00 -1.79% 110.00 4 110.50 42 6.52
2022-07-27 2458 954000 615 103631500 109.50 110.00 107.50 109.00 1.00 -0.91% 109.00 27 109.50 41 6.46
2022-07-28 2458 1287000 879 139466000 111.00 111.00 107.50 107.50 1.50 -1.38% 107.50 49 108.00 33 6.37
2022-07-29 2458 1295000 555 140504500 108.50 109.50 107.50 108.50 1.00 0.93% 108.50 1 109.00 103 6.43
2022-08-01 2458 1271000 801 138720000 109.00 110.00 107.00 109.00 0.50 0.46% 109.00 38 109.50 6 6.46
2022-08-02 2458 964000 615 103716000 108.00 108.50 107.00 107.50 1.50 -1.38% 107.50 5 108.00 57 6.37
2022-08-03 2458 3755000 2341 384148500 105.50 105.50 100.50 102.50 5.00 -4.65% 102.50 6 103.00 60 6.08
2022-08-04 2458 2951000 1945 294407200 100.00 102.00 97.80 100.50 2.00 -1.95% 100.50 11 101.00 62 5.96
2022-08-05 2458 4177844 3367 418068893 98.00 102.00 98.00 101.50 1.00 1% 101.50 33 102.00 146 6.02
2022-08-08 2458 1164000 739 117363300 100.50 102.00 99.20 101.00 0.50 -0.49% 101.00 31 101.50 5 5.99
2022-08-09 2458 1401000 936 140252900 100.00 101.00 99.70 99.70 1.30 -1.29% 99.70 14 99.90 2 5.91
2022-08-10 2458 1552032 1895 152937511 99.20 99.70 97.80 97.80 1.90 -1.91% 97.80 17 97.90 3 6.52
2022-08-11 2458 1328000 951 131881900 98.50 100.50 98.00 99.20 1.40 1.43% 99.10 32 99.20 1 6.62
2022-08-12 2458 1702000 1143 173844200 99.20 104.00 99.20 103.00 3.80 3.83% 103.00 20 103.50 9 6.87
2022-08-15 2458 1068000 736 111024500 104.00 105.00 102.50 104.50 1.50 1.46% 104.00 41 104.50 8 6.97
2022-08-16 2458 931000 706 96829500 105.00 105.50 103.00 103.50 1.00 -0.96% 103.50 2 104.00 63 6.90
2022-08-17 2458 1241000 834 128093500 104.00 105.00 101.50 103.00 0.50 -0.48% 103.00 50 104.00 7 6.87
2022-08-18 2458 1202000 835 123019500 102.00 103.50 101.00 103.00 0.00 0% 102.50 42 103.00 27 6.87
2022-08-19 2458 829000 576 86231000 103.00 105.00 103.00 104.00 1.00 0.97% 104.00 17 104.50 59 6.94
2022-08-22 2458 1487233 2324 151017236 102.00 103.00 100.00 100.50 3.50 -3.37% 100.50 39 101.00 25 6.70
2022-08-23 2458 1792000 1289 177498200 99.80 100.00 98.40 99.70 0.80 -0.8% 99.60 7 99.70 10 6.65
2022-08-24 2458 1125000 879 111980400 99.70 100.50 99.00 99.10 0.60 -0.6% 99.10 10 99.50 3 6.61
2022-08-25 2458 1036000 808 103798200 99.40 101.00 99.40 99.90 0.80 0.81% 99.90 3 100.00 9 6.66
2022-08-26 2458 953000 805 95955500 101.00 101.50 100.00 100.00 0.10 0.1% 99.90 30 100.50 18 6.67
2022-08-29 2458 2584000 1792 252996600 99.00 99.00 96.80 98.00 2.00 -2% 98.00 14 98.10 2 6.54
2022-08-30 2458 1539000 1169 149782300 97.50 98.30 97.00 97.00 1.00 -1.02% 97.00 329 97.30 1 6.47
2022-08-31 2458 1056000 723 102546600 96.90 97.50 96.50 97.10 0.10 0.1% 97.10 50 97.20 9 6.48
2022-09-01 2458 1280258 1086 123761337 97.00 97.40 96.10 97.20 0.10 0.1% 97.10 3 97.20 10 6.48
2022-09-02 2458 2808000 2029 265551500 97.20 97.40 93.80 94.00 3.20 -3.29% 93.90 11 94.00 15 6.27
2022-09-05 2458 3575000 2814 321219800 90.60 92.40 87.10 91.20 2.80 -2.98% 91.20 21 91.30 6 6.08
2022-09-06 2458 2067000 1468 185786400 90.40 91.00 88.80 90.10 1.10 -1.21% 90.10 13 90.20 2 6.01
2022-09-07 2458 1604000 1194 142178600 90.00 90.50 87.60 88.80 1.30 -1.44% 88.70 6 88.80 4 5.92
2022-09-08 2458 2154000 1875 193281400 88.80 91.50 87.40 90.50 1.70 1.91% 90.40 24 90.50 8 6.04
2022-09-12 2458 1675000 1189 152475100 91.00 91.80 90.20 91.80 1.30 1.44% 91.60 11 91.80 1 6.12
2022-09-13 2458 1299000 1063 118611900 91.80 93.20 90.40 90.50 1.30 -1.42% 90.50 13 90.60 5 6.04
2022-09-14 2458 2720000 2095 240981400 88.20 90.50 87.80 88.90 1.60 -1.77% 88.80 4 88.90 7 5.93
2022-09-15 2458 2887000 2041 261421400 88.90 91.40 88.70 90.50 1.60 1.8% 90.30 54 90.50 34 6.04
2022-09-16 2458 7870000 3434 689435700 89.70 89.70 87.00 87.50 3.00 -3.31% 87.50 299 87.60 39 5.84
2022-09-19 2458 6540681 3779 580956441 87.70 90.80 87.50 88.60 1.10 1.26% 88.60 62 88.70 1 5.91
2022-09-20 2458 6104000 3037 538422700 89.00 90.00 87.50 88.30 0.30 -0.34% 88.20 23 88.30 40 5.89
2022-09-21 2458 6041000 2475 528172100 88.00 89.00 87.00 87.10 1.20 -1.36% 87.10 44 87.60 1 5.81
2022-09-22 2458 5256000 1851 457474100 86.40 88.30 86.40 86.90 0.20 -0.23% 86.90 7 87.00 1 5.80
2022-09-23 2458 3472000 2427 305746500 87.10 89.80 86.80 86.80 0.10 -0.12% 86.80 41 87.00 2 5.79
2022-09-26 2458 3524000 2256 291787500 86.40 86.40 80.80 81.00 5.80 -6.68% 81.00 3 81.10 32 5.40
2022-09-27 2458 1464000 1053 120154400 82.10 83.00 80.70 82.50 1.50 1.85% 82.50 9 82.70 1 5.50
2022-09-28 2458 1966000 1299 161475100 82.70 83.10 80.50 80.60 1.90 -2.3% 80.60 18 80.80 2 5.38
2022-09-29 2458 2887000 2227 241485400 82.00 84.90 81.90 84.10 3.50 4.34% 84.00 6 84.10 30 5.61
2022-09-30 2458 1522000 988 126021600 81.80 83.90 81.30 83.20 0.90 -1.07% 83.20 9 83.30 16 5.55
2022-10-03 2458 946000 605 79033900 82.80 84.30 82.50 84.20 1.00 1.2% 84.20 1 84.30 14 5.62
2022-10-04 2458 1497435 1742 128200013 87.50 87.50 84.60 84.70 0.50 0.59% 84.70 2 84.80 2 5.65
2022-10-05 2458 1731000 1350 146860700 85.90 86.70 83.20 83.40 1.30 -1.53% 83.30 7 83.40 8 5.56
2022-10-06 2458 1787000 1193 151504700 84.20 85.60 83.70 85.10 1.70 2.04% 85.00 38 85.10 7 5.68
2022-10-07 2458 2698000 1734 229773800 85.00 85.80 84.20 84.20 0.90 -1.06% 84.20 26 84.30 2 5.62
2022-10-11 2458 2572000 1802 206556900 83.20 83.20 79.30 79.60 4.60 -5.46% 79.60 4 79.70 1 5.31
2022-10-12 2458 2328000 1679 180663800 79.80 79.80 76.20 77.30 2.30 -2.89% 77.30 5 77.40 11 5.16
2022-10-13 2458 1479000 1098 114611000 78.00 79.10 76.10 76.40 0.90 -1.16% 76.30 3 76.40 16 5.10
2022-10-14 2458 2193000 1575 176758300 78.30 82.40 78.10 81.10 4.70 6.15% 81.10 5 81.20 5 5.41
2022-10-17 2458 1702000 1304 138088300 79.50 82.10 79.40 81.90 0.80 0.99% 81.80 13 81.90 2 5.46
2022-10-18 2458 1954000 1445 162104100 83.50 84.10 81.50 82.60 0.70 0.85% 82.50 40 82.60 15 5.51
2022-10-19 2458 2579000 1857 213619100 82.60 84.20 81.90 82.30 0.30 -0.36% 82.30 1 82.60 9 5.49
2022-10-20 2458 1691000 993 138476200 81.80 82.70 81.00 81.90 0.40 -0.49% 81.90 77 82.10 18 5.46
2022-10-21 2458 1572000 1169 128670400 82.10 83.20 80.60 80.90 1.00 -1.22% 80.80 1 80.90 23 5.40
2022-10-24 2458 3024000 2110 246624900 82.30 83.90 80.10 80.10 0.80 -0.99% 80.10 7 80.30 40 5.34
2022-10-25 2458 2036000 1310 163647700 81.00 81.40 79.70 80.10 0.00 0% 80.10 8 80.50 18 5.34
2022-10-26 2458 1834000 1237 146290800 80.10 81.30 78.90 79.30 0.80 -1% 79.20 11 79.30 28 5.29
2022-10-27 2458 2700000 1879 220544600 79.30 82.80 79.30 81.70 2.40 3.03% 81.70 16 81.80 33 5.45
2022-10-28 2458 1960492 2315 157290171 81.30 81.70 79.60 79.70 2.00 -2.45% 79.60 94 79.70 1 5.32
2022-10-31 2458 1471000 1018 120169100 82.30 82.30 81.20 81.20 1.50 1.88% 81.20 35 81.30 22 5.42
2022-11-01 2458 1040000 822 84909900 81.50 82.20 81.10 81.30 0.10 0.12% 81.20 46 81.30 13 5.42
2022-11-02 2458 1826000 1263 151159300 81.80 83.30 81.20 82.90 1.60 1.97% 82.90 33 83.00 18 5.53
2022-11-03 2458 1320000 1019 109644700 82.90 83.90 82.00 83.00 0.10 0.12% 83.00 5 83.10 10 5.54
2022-11-04 2458 13490000 8375 1047499800 78.70 79.70 75.40 79.50 3.50 -4.22% 79.40 66 79.50 27 5.30
2022-11-07 2458 9810000 6559 814917700 79.60 86.60 78.20 86.10 6.60 8.3% 86.10 8 86.20 53 5.74
2022-11-08 2458 4358000 3121 373702800 86.20 87.10 84.20 84.60 1.50 -1.74% 84.60 3 84.70 1 5.64
2022-11-09 2458 3037000 2272 260868800 85.00 86.70 84.70 86.50 1.90 2.25% 86.40 15 86.50 21 5.77
2022-11-10 2458 2335804 1827 201262839 86.50 87.00 85.20 86.40 0.10 -0.12% 86.40 24 86.50 20 7.18
2022-11-11 2458 3216000 2400 281698200 88.50 89.40 86.60 87.10 0.70 0.81% 87.10 34 87.20 3 7.24
2022-11-14 2458 3126000 2312 272123700 87.40 88.50 86.10 87.80 0.70 0.8% 87.70 55 87.80 6 7.30
2022-11-15 2458 2834000 2077 250390400 87.80 89.20 87.20 89.00 1.20 1.37% 89.00 25 89.10 10 7.40
2022-11-16 2458 3779000 2825 337250200 89.40 90.40 87.50 89.00 0.00 0% 89.00 89 89.20 38 7.40
2022-11-17 2458 3070000 2012 274703400 89.00 91.50 88.60 89.40 0.40 0.45% 89.30 22 89.40 30 7.43
2022-11-18 2458 1908000 1369 170345000 89.00 90.70 88.10 88.60 0.80 -0.89% 88.50 3 88.60 9 7.36
2022-11-21 2458 1898000 1381 165162400 88.60 88.60 86.20 86.40 2.20 -2.48% 86.30 62 86.40 11 7.18
2022-11-22 2458 1314000 1039 113860000 86.50 87.10 85.30 87.00 0.60 0.69% 86.80 13 87.00 14 7.23
2022-11-23 2458 871000 708 76097400 87.50 87.70 86.80 87.60 0.60 0.69% 87.50 19 87.60 8 7.28
2022-11-24 2458 1700000 1166 150983200 88.30 89.80 87.60 89.70 2.10 2.4% 89.70 35 89.80 18 7.46
2022-11-25 2458 1270000 831 112992600 89.80 90.20 88.50 88.60 1.10 -1.23% 88.60 7 88.80 2 7.36
2022-11-28 2458 995000 743 87467900 88.50 88.60 87.30 88.00 0.60 -0.68% 87.90 1 88.00 3 7.32
2022-11-29 2458 843000 647 73856300 87.90 88.20 87.10 87.90 0.10 -0.11% 87.90 30 88.00 14 7.31
2022-11-30 2458 1399000 928 124994300 88.30 90.00 88.20 89.70 1.80 2.05% 89.50 1 89.70 8 7.46
2022-12-01 2458 2823000 2128 260206700 91.10 93.00 90.40 92.70 3.00 3.34% 92.70 14 92.80 23 7.71
2022-12-02 2458 1342000 990 123331500 92.70 92.80 91.10 92.00 0.70 -0.76% 91.90 24 92.00 27 7.65
2022-12-05 2458 978000 678 89884700 91.90 92.60 91.50 92.10 0.10 0.11% 92.00 2 92.10 21 7.66
2022-12-06 2458 1775000 1190 160327300 91.80 92.00 89.10 89.10 3.00 -3.26% 89.10 46 89.20 3 7.41
2022-12-07 2458 1736000 1196 152575000 89.10 89.30 87.10 87.60 1.50 -1.68% 87.50 1 87.60 5 7.28
2022-12-08 2458 1090000 854 94890000 87.80 88.00 86.00 88.00 0.40 0.46% 87.90 2 88.00 26 7.32
2022-12-09 2458 1364000 902 120963800 88.30 89.30 87.60 89.10 1.10 1.25% 89.00 6 89.10 6 7.41
2022-12-12 2458 746000 556 65664700 89.10 89.10 87.70 88.10 1.00 -1.12% 88.00 4 88.10 25 7.32
2022-12-13 2458 4868606 2487 239914786 48.45 49.85 48.40 49.75 1.45 -43.53% 49.75 177 49.80 57 20.82
2022-12-14 2458 975000 818 87618800 89.70 90.50 88.70 90.50 0.80 81.91% 90.50 82 90.60 24 7.52
2022-12-15 2458 1870000 1328 170764000 90.30 91.90 90.30 91.00 0.50 0.55% 91.00 40 91.40 2 7.56
2022-12-16 2458 1979000 1367 177931600 90.30 90.40 88.80 90.30 0.70 -0.77% 90.00 5 90.30 34 7.51
2022-12-18 2458 1720189 1773 280909780 162.00 165.50 161.50 161.50 0.50 78.85% 161.50 17 162.00 9 9.25
2022-12-19 2458 1921000 1351 173599700 89.90 91.40 88.90 90.40 0.10 -44.02% 90.40 18 90.50 2 7.51
2022-12-20 2458 1740000 1296 152263700 90.40 90.40 85.90 85.90 4.50 -4.98% 85.90 6 86.00 3 7.14
2022-12-21 2458 1195000 944 102374900 86.50 87.00 85.10 85.30 0.60 -0.7% 85.30 5 85.50 11 7.09
2022-12-22 2458 683000 516 59464600 86.00 87.90 86.00 87.60 2.30 2.7% 87.50 8 87.60 17 7.28
2022-12-23 2458 707000 516 60825700 86.80 86.80 85.50 86.10 1.50 -1.71% 86.10 2 86.20 2 7.16
2022-12-26 2458 325000 279 27900500 86.30 86.30 85.40 86.00 0.10 -0.12% 86.00 13 86.10 1 7.15
2022-12-27 2458 951000 782 81897400 86.20 87.10 85.50 86.10 0.10 0.12% 86.00 1 86.10 15 7.16
2022-12-28 2458 1310000 1033 110156600 85.80 85.80 83.20 83.50 2.60 -3.02% 83.40 28 83.60 8 6.94
2022-12-29 2458 1206000 992 102303500 82.80 86.20 82.70 85.50 2.00 2.4% 85.50 2 85.60 12 7.11
2022-12-30 2458 1128000 914 97547900 85.00 87.30 85.00 86.00 0.50 0.58% 86.00 39 86.10 1 7.15