陽明(2609)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　　114.50
0
0%		115.50
1
0.87%		115.00
-0.5
-0.43%		114.50
-0.5
-0.43%		113.50
-1
-0.87%		 　111.50
-2
-1.76%		112.00
0.5
0.45%		108.00
-4
-3.57%		105.00
-3
-2.78%		107.50
2.5
2.38%		 　105.50
-2
-1.86%		106.50
1
0.95%		104.00
-2.5
-2.35%		104.00
0
0%		99.00
-5
-4.81%		 　99.90
0.9
0.91%		95.10
-4.8
-4.8%		98.60
3.5
3.68%		 107.17
2 月　　　　　　108.00
9.4
9.53%		112.50
4.5
4.17%		112.00
-0.5
-0.44%		114.00
2
1.79%		112.00
-2
-1.75%		 　110.50
-1.5
-1.34%		111.00
0.5
0.45%		112.50
1.5
1.35%		112.00
-0.5
-0.44%		116.50
4.5
4.02%		 　119.50
3
2.58%		113.50
-6
-5.02%		116.00
2.5
2.2%		112.50
-3.5
-3.02%		115.50
3
2.67%		 115.26
3 月120.50
5
4.33%		120.50
0
0%		125.00
4.5
3.73%		 　　125.50
0.5
0.4%		118.00
-7.5
-5.98%		125.50
7.5
6.36%		124.00
-1.5
-1.2%		125.50
1.5
1.21%		 　132.50
7
5.58%		130.00
-2.5
-1.89%		127.00
-3
-2.31%		133.00
6
4.72%		130.00
-3
-2.26%		 　131.50
1.5
1.15%		129.50
-2
-1.52%		130.50
1
0.77%		128.00
-2.5
-1.92%		122.00
-6
-4.69%		 　122.50
0.5
0.41%		123.50
1
0.82%		124.00
0.5
0.4%		124.50
0.5
0.4%		126.35
4 月126.50
2
1.61%		 　　　123.50
-3
-2.37%		119.00
-4.5
-3.64%		124.00
5
4.2%		 　121.50
-2.5
-2.02%		120.00
-1.5
-1.23%		124.50
4.5
3.75%		122.00
-2.5
-2.01%		124.00
2
1.64%		 　121.00
-3
-2.42%		123.00
2
1.65%		123.50
0.5
0.41%		125.00
1.5
1.21%		126.50
1.5
1.2%		 　121.50
-5
-3.95%		121.00
-0.5
-0.41%		121.00
0
0%		120.50
-0.5
-0.41%		126.00
5.5
4.56%		 122.98
5 月　　126.50
0.5
0.4%		130.00
3.5
2.77%		130.00
0
0%		130.50
0.5
0.38%		 　126.00
-4.5
-3.45%		127.50
1.5
1.19%		124.00
-3.5
-2.75%		121.00
-3
-2.42%		123.50
2.5
2.07%		 　119.00
-4.5
-3.64%		116.50
-2.5
-2.1%		117.50
1
0.86%		115.00
-2.5
-2.13%		117.50
2.5
2.17%		 　127.00
9.5
8.09%		125.00
-2
-1.57%		127.00
2
1.6%		125.50
-1.5
-1.18%		128.00
2.5
1.99%		 　127.00
-1
-0.78%		124.50
-2.5
-1.97%		124.3
6 月126.00
1.5
1.2%		126.50
0.5
0.4%		 　　126.50
0
0%		127.00
0.5
0.4%		130.00
3
2.36%		126.50
-3.5
-2.69%		126.00
-0.5
-0.4%		 　120.50
-5.5
-4.37%		123.50
3
2.49%		122.00
-1.5
-1.21%		117.00
-5
-4.1%		119.50
2.5
2.14%		 　111.50
-8
-6.69%		109.50
-2
-1.79%		101.00
-8.5
-7.76%		96.20
-4.8
-4.75%		98.30
2.1
2.18%		 　86.10
-12.2
-12.41%		91.70
5.6
6.5%		85.50
-6.2
-6.76%		82.30
-3.2
-3.74%		 110.6
7 月77.80
-4.5
-5.47%		 　78.20
0.4
0.51%		82.10
3.9
4.99%		80.30
-1.8
-2.19%		83.20
2.9
3.61%		86.50
3.3
3.97%		 　88.20
1.7
1.97%		82.10
-6.1
-6.92%		83.90
1.8
2.19%		87.50
3.6
4.29%		86.00
-1.5
-1.71%		 　85.60
-0.4
-0.47%		87.80
2.2
2.57%		86.60
-1.2
-1.37%		88.30
1.7
1.96%		89.50
1.2
1.36%		 　86.90
-2.6
-2.91%		86.70
-0.2
-0.23%		88.20
1.5
1.73%		86.50
-1.7
-1.93%		89.60
3.1
3.58%		 85.57
8 月90.00
0.4
0.45%		87.50
-2.5
-2.78%		87.00
-0.5
-0.57%		87.50
0.5
0.57%		90.50
3
3.43%		 　91.10
0.6
0.66%		93.30
2.2
2.41%		91.10
-2.2
-2.36%		91.00
-0.1
-0.11%		91.10
0.1
0.11%		 　87.50
-3.6
-3.95%		86.00
-1.5
-1.71%		86.40
0.4
0.47%		86.50
0.1
0.12%		86.40
-0.1
-0.12%		 　83.60
-2.8
-3.24%		83.00
-0.6
-0.72%		82.10
-0.9
-1.08%		83.40
1.3
1.58%		83.40
0
0%		 　79.60
-3.8
-4.56%		78.90
-0.7
-0.88%		78.90
0
0%		86.21
9 月76.80
-2.1
-2.66%		71.10
-5.7
-7.42%		 　70.80
-0.3
-0.42%		70.60
-0.2
-0.28%		69.60
-1
-1.42%		67.80
-1.8
-2.59%		 　　71.00
3.2
4.72%		71.10
0.1
0.14%		71.80
0.7
0.98%		72.60
0.8
1.11%		73.50
0.9
1.24%		 　68.00
-5.5
-7.48%		68.50
0.5
0.74%		68.90
0.4
0.58%		66.50
-2.4
-3.48%		67.40
0.9
1.35%		 　61.60
-5.8
-8.61%		63.80
2.2
3.57%		60.30
-3.5
-5.49%		59.90
-0.4
-0.66%		61.50
1.6
2.67%		 68
10 月　　63.50
2
3.25%		63.80
0.3
0.47%		64.70
0.9
1.41%		65.00
0.3
0.46%		65.10
0.1
0.15%		 　　63.70
-1.4
-2.15%		61.60
-2.1
-3.3%		59.30
-2.3
-3.73%		62.80
3.5
5.9%		 　60.00
-2.8
-4.46%		61.90
1.9
3.17%		63.00
1.1
1.78%		61.80
-1.2
-1.9%		61.00
-0.8
-1.29%		 　62.10
1.1
1.8%		61.50
-0.6
-0.97%		61.90
0.4
0.65%		63.20
1.3
2.1%		60.60
-2.6
-4.11%		 60.20
-0.4
-0.66%		62.12
11 月59.10
-1.1
-1.83%		59.80
0.7
1.18%		60.20
0.4
0.67%		61.20
1
1.66%		 　62.30
1.1
1.8%		63.40
1.1
1.77%		64.50
1.1
1.74%		64.30
-0.2
-0.31%		65.20
0.9
1.4%		 　66.20
1
1.53%		65.30
-0.9
-1.36%		64.60
-0.7
-1.07%		64.80
0.2
0.31%		63.00
-1.8
-2.78%		 　61.40
-1.6
-2.54%		61.70
0.3
0.49%		62.50
0.8
1.3%		64.60
2.1
3.36%		64.90
0.3
0.46%		 　63.50
-1.4
-2.16%		65.10
1.6
2.52%		66.10
1
1.54%		 63.43
12 月65.40
-0.7
-1.06%		64.80
-0.6
-0.92%		 　63.80
-1
-1.54%		61.70
-2.1
-3.29%		60.90
-0.8
-1.3%		61.00
0.1
0.16%		62.80
1.8
2.95%		 　61.80
-1
-1.59%		11.25
-50.55
-81.8%		62.00
50.75
451.11%		62.80
0.8
1.29%		65.30
2.5
3.98%		 106.50
41.2
63.09%		64.30
-42.2
-39.62%		63.90
-0.4
-0.62%		65.70
1.8
2.82%		68.00
2.3
3.5%		67.30
-0.7
-1.03%		 　65.00
-2.3
-3.42%		65.10
0.1
0.15%		63.90
-1.2
-1.84%		64.80
0.9
1.41%		65.50
0.7
1.08%		　65.21

說明:最高漲幅:451.11%最低跌幅:-81.8% 最高價:133.00最低價:11.25平均價:94.23,灰色底表示週末,漲154天(477.15)元,跌147天(-469.15)元,平盤9天
451%=1,63%=2,10%=6,8%=2,7%=1,6%=4,5%=5,4%=20,3%=14,2%=33,1%=36,0%=39,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=7,-7%=10,-8%=16,-9%=16,-10%=21,-11%=29,-12%=40,

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 2609 106847363 49826 2147483647 120.00 120.50 113.00 114.50 6.50 0% 114.00 3272 114.50 556 3.33
2022-01-04 2609 36842221 18324 2147483647 115.00 116.00 113.50 115.50 1.00 0.87% 115.00 815 115.50 159 3.36
2022-01-05 2609 35370415 15720 2147483647 115.00 117.00 113.50 115.00 0.50 -0.43% 115.00 380 115.50 527 3.35
2022-01-06 2609 35949650 17427 2147483647 113.50 117.00 113.50 114.50 0.50 -0.43% 114.00 801 114.50 206 3.33
2022-01-07 2609 37537894 18334 2147483647 115.50 116.00 111.00 113.50 1.00 -0.87% 113.00 1481 113.50 188 3.30
2022-01-10 2609 47052376 26136 2147483647 111.50 114.50 109.00 111.50 2.00 -1.76% 111.50 215 112.00 915 3.24
2022-01-11 2609 41157881 20677 2147483647 112.00 115.00 110.50 112.00 0.50 0.45% 112.00 303 112.50 185 3.26
2022-01-12 2609 54098310 27703 2147483647 113.50 114.00 107.50 108.00 4.00 -3.57% 108.00 517 108.50 905 3.14
2022-01-13 2609 47851401 23844 2147483647 108.50 109.50 105.00 105.00 3.00 -2.78% 104.50 2187 105.00 1181 3.06
2022-01-14 2609 56255848 26363 2147483647 105.00 107.50 103.00 107.50 2.50 2.38% 107.00 841 107.50 816 3.13
2022-01-17 2609 30165379 14159 2147483647 106.00 106.50 104.50 105.50 2.00 -1.86% 105.50 452 106.00 461 3.07
2022-01-18 2609 31750041 15252 2147483647 104.50 108.00 104.00 106.50 1.00 0.95% 106.50 708 107.00 764 3.10
2022-01-19 2609 51633198 24567 2147483647 105.00 107.50 103.00 104.00 2.50 -2.35% 104.00 2229 104.50 332 3.03
2022-01-20 2609 28239312 13572 2147483647 104.00 105.50 103.50 104.00 0.00 0% 104.00 1355 104.50 305 3.03
2022-01-21 2609 65444819 35098 2147483647 103.00 103.50 99.00 99.00 5.00 -4.81% 99.00 804 99.10 45 2.88
2022-01-24 2609 48844903 27132 2147483647 97.00 101.00 96.50 99.90 0.90 0.91% 99.90 187 100.00 626 2.91
2022-01-25 2609 48479775 30590 2147483647 99.00 99.10 95.10 95.10 4.80 -4.8% 95.10 239 95.20 23 2.77
2022-01-26 2609 51052198 28913 2147483647 96.10 99.90 96.10 98.60 3.50 3.68% 98.60 398 98.70 1 2.87
2022-02-07 2609 59599708 27856 2147483647 100.50 108.00 100.00 108.00 9.40 9.53% 108.00 16389 0.00 0 3.14
2022-02-08 2609 155773014 73895 2147483647 109.00 116.50 108.50 112.50 4.50 4.17% 112.00 744 112.50 425 3.27
2022-02-09 2609 62258473 32762 2147483647 114.00 115.50 111.00 112.00 0.50 -0.44% 111.50 1738 112.00 147 3.26
2022-02-10 2609 42037390 20697 2147483647 113.50 114.50 111.50 114.00 2.00 1.79% 113.50 703 114.00 667 3.32
2022-02-11 2609 55575401 25430 2147483647 114.00 115.00 112.00 112.00 2.00 -1.75% 112.00 67 112.50 401 3.26
2022-02-14 2609 71168031 36415 2147483647 111.50 115.50 110.50 110.50 1.50 -1.34% 110.50 1733 111.00 100 3.22
2022-02-15 2609 31536018 14274 2147483647 112.00 112.50 110.50 111.00 0.50 0.45% 111.00 130 111.50 312 3.23
2022-02-16 2609 30104071 13468 2147483647 113.50 113.50 112.00 112.50 1.50 1.35% 112.50 1800 113.00 806 3.27
2022-02-17 2609 39731108 18621 2147483647 113.00 114.50 111.50 112.00 0.50 -0.44% 112.00 616 112.50 406 3.26
2022-02-18 2609 103926646 46970 2147483647 112.00 118.00 111.00 116.50 4.50 4.02% 116.50 1246 117.00 2031 3.39
2022-02-21 2609 102001908 48602 2147483647 117.50 121.00 117.00 119.50 3.00 2.58% 119.50 160 120.00 1150 3.48
2022-02-22 2609 105006811 50437 2147483647 117.50 118.00 110.00 113.50 6.00 -5.02% 113.50 1128 114.00 885 3.30
2022-02-23 2609 58830056 26915 2147483647 114.50 117.00 114.00 116.00 2.50 2.2% 115.50 1664 116.00 433 3.38
2022-02-24 2609 74680804 38157 2147483647 113.50 117.00 110.50 112.50 3.50 -3.02% 112.00 1575 112.50 257 3.27
2022-02-25 2609 67284210 28499 2147483647 117.00 117.00 114.00 115.50 3.00 2.67% 115.50 483 116.00 1574 3.36
2022-03-01 2609 98942731 41014 2147483647 118.50 121.00 116.50 120.50 5.00 4.33% 120.50 1430 121.00 3854 3.51
2022-03-02 2609 75346000 31832 2147483647 120.00 122.50 119.00 120.50 0.00 0% 120.50 1375 121.00 425 3.51
2022-03-03 2609 105405000 42878 2147483647 123.00 126.00 122.00 125.00 4.50 3.73% 124.50 2461 125.00 443 3.64
2022-03-07 2609 221174470 107731 2147483647 133.50 135.50 125.00 125.50 7.50 0.4% 125.50 1076 126.00 888 3.65
2022-03-08 2609 197696502 89954 2147483647 121.50 126.50 114.50 118.00 7.50 -5.98% 118.00 1627 118.50 523 3.43
2022-03-09 2609 147513237 60510 2147483647 122.50 126.00 119.00 125.50 7.50 6.36% 125.00 752 125.50 132 3.65
2022-03-10 2609 141680583 63575 2147483647 128.50 129.50 124.00 124.00 1.50 -1.2% 124.00 1101 124.50 187 3.61
2022-03-11 2609 89358000 33032 2147483647 123.50 127.00 123.00 125.50 1.50 1.21% 125.00 971 125.50 406 3.65
2022-03-14 2609 193237000 70962 2147483647 128.00 133.00 127.50 132.50 7.00 5.58% 132.00 2392 132.50 2266 3.86
2022-03-15 2609 300642000 120116 2147483647 134.00 136.50 130.00 130.00 2.50 -1.89% 130.00 6629 130.50 364 3.78
2022-03-16 2609 294488000 118815 2147483647 136.00 137.00 122.50 127.00 3.00 -2.31% 127.00 265 127.50 857 3.70
2022-03-17 2609 172150000 67705 2147483647 130.00 134.00 126.50 133.00 6.00 4.72% 133.00 801 133.50 2434 2.81
2022-03-18 2609 115100000 45155 2147483647 132.50 132.50 128.50 130.00 3.00 -2.26% 130.00 970 130.50 1491 2.75
2022-03-21 2609 73031000 29200 2147483647 130.50 132.00 128.50 131.50 1.50 1.15% 131.00 566 131.50 264 2.78
2022-03-22 2609 39173000 18685 2147483647 131.00 132.50 129.50 129.50 2.00 -1.52% 129.50 451 130.00 560 2.74
2022-03-23 2609 43943000 18814 2147483647 131.00 132.00 129.00 130.50 1.00 0.77% 130.50 807 131.00 434 2.76
2022-03-24 2609 43902000 23774 2147483647 129.00 130.50 128.00 128.00 2.50 -1.92% 128.00 971 128.50 970 2.70
2022-03-25 2609 102296000 54308 2147483647 128.00 128.00 122.00 122.00 6.00 -4.69% 121.50 2980 122.00 289 2.58
2022-03-28 2609 54040000 27144 2147483647 117.50 123.00 117.50 122.50 0.50 0.41% 122.00 741 122.50 524 2.59
2022-03-29 2609 40711000 19379 2147483647 123.50 126.00 123.00 123.50 1.00 0.82% 123.50 1563 124.00 269 2.61
2022-03-30 2609 40521000 18092 2147483647 125.00 126.00 123.00 124.00 0.50 0.4% 124.00 829 124.50 206 2.62
2022-03-31 2609 34307000 14685 2147483647 124.00 125.50 123.00 124.50 0.50 0.4% 124.00 1762 124.50 731 2.63
2022-04-01 2609 51135000 22024 2147483647 123.50 127.00 122.50 126.50 2.00 1.61% 126.00 954 126.50 1109 2.67
2022-04-06 2609 35160000 16375 2147483647 124.00 124.50 123.00 123.50 3.00 -2.37% 123.00 4178 123.50 647 2.61
2022-04-07 2609 55311208 40645 2147483647 121.50 123.00 119.00 119.00 4.50 -3.64% 119.00 121 119.50 1222 2.51
2022-04-08 2609 49789000 22061 2147483647 120.50 124.50 120.50 124.00 5.00 4.2% 123.50 467 124.00 510 2.62
2022-04-11 2609 44896000 19365 2147483647 123.50 125.00 121.50 121.50 2.50 -2.02% 121.50 869 122.00 777 2.57
2022-04-12 2609 56094000 21538 2147483647 122.00 122.50 119.50 120.00 1.50 -1.23% 120.00 2894 120.50 329 2.54
2022-04-13 2609 48407000 20841 2147483647 122.00 124.50 121.50 124.50 4.50 3.75% 124.00 889 124.50 810 2.63
2022-04-14 2609 39003000 17369 2147483647 126.00 126.00 122.00 122.00 2.50 -2.01% 122.00 2698 122.50 305 2.58
2022-04-15 2609 32932000 14715 2147483647 121.50 124.50 121.00 124.00 2.00 1.64% 123.50 2269 124.00 525 2.62
2022-04-18 2609 33571000 15214 2147483647 124.00 124.50 121.00 121.00 3.00 -2.42% 121.00 701 121.50 773 2.56
2022-04-19 2609 32435727 15564 2147483647 122.50 124.50 122.50 123.00 2.00 1.65% 123.00 1 123.50 337 2.60
2022-04-20 2609 36477000 14378 2147483647 124.50 125.00 123.00 123.50 0.50 0.41% 123.50 966 124.00 484 2.61
2022-04-21 2609 48218226 25474 2147483647 125.00 127.00 124.50 125.00 1.50 1.21% 125.00 96 125.50 2656 2.64
2022-04-22 2609 55691000 25028 2147483647 124.00 127.50 123.50 126.50 1.50 1.2% 126.50 619 127.00 2553 2.67
2022-04-25 2609 62987000 29553 2147483647 124.00 125.00 120.50 121.50 5.00 -3.95% 121.50 2850 122.00 1568 2.57
2022-04-26 2609 31188000 14548 2147483647 123.00 123.50 121.00 121.00 0.50 -0.41% 121.00 1389 121.50 943 2.56
2022-04-27 2609 46921943 25214 2147483647 118.00 122.00 117.00 121.00 0.00 0% 121.00 95 121.50 1064 2.56
2022-04-28 2609 25525000 12182 2147483647 122.00 122.50 120.00 120.50 0.50 -0.41% 120.50 107 121.00 572 2.55
2022-04-29 2609 86059000 36200 2147483647 122.50 126.50 122.00 126.00 5.50 4.56% 125.50 1006 126.00 322 2.66
2022-05-03 2609 35590000 15465 2147483647 126.50 127.00 124.50 126.50 0.50 0.4% 126.00 682 126.50 586 2.67
2022-05-04 2609 76628000 34584 2147483647 128.00 131.00 127.50 130.00 3.50 2.77% 130.00 1316 130.50 1955 2.75
2022-05-05 2609 70945000 28287 2147483647 132.00 133.00 129.00 130.00 0.00 0% 130.00 589 130.50 1259 2.75
2022-05-06 2609 56537000 25909 2147483647 127.00 131.00 126.50 130.50 0.50 0.38% 130.50 518 131.00 3492 2.76
2022-05-09 2609 72026103 32898 2147483647 130.00 130.50 126.00 126.00 4.50 -3.45% 125.50 2610 126.00 383 2.66
2022-05-10 2609 55827000 24037 2147483647 123.00 128.00 122.50 127.50 1.50 1.19% 127.50 234 128.00 1732 2.69
2022-05-11 2609 39180000 17615 2147483647 126.00 127.00 124.00 124.00 3.50 -2.75% 124.00 3419 124.50 61 2.62
2022-05-12 2609 51458000 23188 2147483647 124.50 126.00 120.50 121.00 3.00 -2.42% 121.00 837 121.50 917 2.56
2022-05-13 2609 27411000 12355 2147483647 123.50 124.50 122.50 123.50 2.50 2.07% 123.50 339 124.00 1911 2.61
2022-05-16 2609 72179000 35304 2147483647 122.00 122.50 118.50 119.00 4.50 -3.64% 119.00 1716 119.50 459 2.06
2022-05-17 2609 60834000 31714 2147483647 118.50 119.50 116.00 116.50 2.50 -2.1% 116.00 4064 116.50 137 2.02
2022-05-18 2609 30553000 15361 2147483647 118.00 118.50 117.00 117.50 1.00 0.86% 117.50 25 118.00 1268 2.04
2022-05-19 2609 55962000 26644 2147483647 114.50 115.50 112.00 115.00 2.50 -2.13% 115.00 980 115.50 1027 1.99
2022-05-20 2609 37070000 18607 2147483647 116.50 119.00 116.00 117.50 2.50 2.17% 117.00 1002 117.50 924 2.04
2022-05-23 2609 133626000 61748 2147483647 119.50 128.00 119.00 127.00 9.50 8.09% 126.50 445 127.00 3391 2.20
2022-05-24 2609 71599235 33792 2147483647 128.00 128.50 125.00 125.00 2.00 -1.57% 125.00 1954 125.50 739 2.17
2022-05-25 2609 46621000 20248 2147483647 127.00 128.00 125.00 127.00 2.00 1.6% 126.50 1443 127.00 1802 2.20
2022-05-26 2609 41877000 17913 2147483647 128.00 128.50 125.00 125.50 1.50 -1.18% 125.50 1015 126.00 352 2.18
2022-05-27 2609 43086000 18170 2147483647 127.50 128.00 126.00 128.00 2.50 1.99% 127.50 2389 128.00 5401 2.22
2022-05-30 2609 50361000 20529 2147483647 128.50 128.50 126.50 127.00 1.00 -0.78% 126.50 3672 127.00 96 2.20
2022-05-31 2609 49835000 22953 2147483647 127.50 128.00 123.50 124.50 2.50 -1.97% 124.50 57 125.00 1969 2.16
2022-06-01 2609 31908000 14401 2147483647 125.00 127.00 124.00 126.00 1.50 1.2% 126.00 1277 126.50 428 2.19
2022-06-02 2609 16497000 6974 2082177000 125.00 127.00 125.00 126.50 0.50 0.4% 126.00 222 126.50 1878 2.19
2022-06-06 2609 41279000 16979 2147483647 127.50 129.00 126.00 126.50 0.00 0% 126.00 1768 126.50 351 2.19
2022-06-07 2609 22655000 9056 2147483647 126.50 128.00 126.00 127.00 0.50 0.4% 127.00 472 127.50 1331 2.20
2022-06-08 2609 75278000 33506 2147483647 128.50 130.50 128.00 130.00 3.00 2.36% 130.00 493 130.50 2142 2.26
2022-06-09 2609 75153000 32284 2147483647 126.00 128.00 125.00 126.50 3.50 -2.69% 126.50 1161 127.00 1379 2.19
2022-06-10 2609 44860000 19969 2147483647 125.00 127.00 124.50 126.00 0.50 -0.4% 126.00 596 126.50 415 2.19
2022-06-13 2609 62111000 30892 2147483647 123.00 123.50 120.00 120.50 5.50 -4.37% 120.50 1386 121.00 1483 2.09
2022-06-14 2609 47478000 21712 2147483647 119.00 124.00 119.00 123.50 3.00 2.49% 123.00 2401 123.50 7 2.14
2022-06-15 2609 34080000 16847 2147483647 123.50 125.00 121.50 122.00 1.50 -1.21% 122.00 662 122.50 200 2.12
2022-06-16 2609 83694000 37507 2147483647 123.50 124.50 117.00 117.00 5.00 -4.1% 117.00 3113 117.50 85 2.03
2022-06-17 2609 76776000 27336 2147483647 115.50 120.00 115.50 119.50 2.50 2.14% 119.50 38 120.00 3353 2.07
2022-06-20 2609 124121431 62982 2147483647 119.50 120.00 108.00 111.50 8.00 -6.69% 111.00 16 111.50 154 1.93
2022-06-21 2609 94134000 38179 2147483647 112.50 113.50 107.50 109.50 2.00 -1.79% 109.50 163 110.00 2359 1.90
2022-06-22 2609 114312000 45778 2147483647 110.00 110.50 100.50 101.00 8.50 -7.76% 101.00 1310 101.50 240 1.75
2022-06-23 2609 130489027 68444 2147483647 101.00 102.50 95.60 96.20 4.80 -4.75% 96.20 259 96.30 65 1.67
2022-06-24 2609 146427000 62500 2147483647 98.80 102.00 97.30 98.30 2.10 2.18% 98.30 663 98.40 400 1.71
2022-06-27 2609 100649000 30775 2147483647 85.90 86.10 85.00 86.10 0.00 -12.41% 86.10 76331 0.00 0 1.49
2022-06-28 2609 154365000 75634 2147483647 87.40 92.70 86.50 91.70 5.60 6.5% 91.70 39 91.80 83 1.59
2022-06-29 2609 137965000 63022 2147483647 89.30 90.20 85.50 85.50 6.20 -6.76% 85.50 121 85.60 36 1.48
2022-06-30 2609 102044000 49224 2147483647 84.70 84.80 80.60 82.30 3.20 -3.74% 82.30 737 82.40 15 1.43
2022-07-01 2609 93608642 59840 2147483647 82.80 83.80 77.80 77.80 4.50 -5.47% 77.70 1326 77.80 191 1.35
2022-07-04 2609 74044000 34775 2147483647 78.50 80.20 75.60 78.20 0.40 0.51% 78.20 104 78.30 175 1.36
2022-07-05 2609 105721000 49310 2147483647 80.20 84.80 77.40 82.10 3.90 4.99% 82.10 411 82.20 43 1.42
2022-07-06 2609 59683954 48068 2147483647 81.10 83.00 80.30 80.30 1.80 -2.19% 80.30 262 80.40 16 1.39
2022-07-07 2609 64463000 29481 2147483647 80.90 83.50 79.80 83.20 2.90 3.61% 83.20 819 83.30 187 1.44
2022-07-08 2609 92776000 41371 2147483647 85.20 87.40 85.20 86.50 3.30 3.97% 86.50 1026 86.60 212 1.50
2022-07-11 2609 58786000 27137 2147483647 88.20 88.70 86.50 88.20 1.70 1.97% 88.10 67 88.20 664 1.53
2022-07-12 2609 74402000 36360 2147483647 85.10 85.90 81.20 82.10 6.10 -6.92% 82.10 122 82.20 31 1.42
2022-07-13 2609 50152000 24402 2147483647 85.50 85.90 83.90 83.90 1.80 2.19% 83.90 197 84.00 49 1.46
2022-07-14 2609 59501000 27883 2147483647 84.10 87.70 84.00 87.50 3.60 4.29% 87.40 74 87.50 262 1.52
2022-07-15 2609 49328000 23431 2147483647 87.00 87.20 85.50 86.00 1.50 -1.71% 85.90 710 86.00 126 1.49
2022-07-18 2609 29840000 14396 2147483647 86.40 87.30 85.40 85.60 0.40 -0.47% 85.60 5 85.70 9 1.48
2022-07-19 2609 64737000 30785 2147483647 86.00 88.50 85.90 87.80 2.20 2.57% 87.80 73 87.90 219 1.52
2022-07-20 2609 51308000 25450 2147483647 88.80 89.10 86.20 86.60 1.20 -1.37% 86.50 89 86.60 60 1.50
2022-07-21 2609 48873000 22728 2147483647 87.30 88.80 87.10 88.30 1.70 1.96% 88.30 29 88.40 318 1.53
2022-07-22 2609 53610546 33830 2147483647 88.70 90.10 88.00 89.50 1.20 1.36% 89.40 223 89.50 8 1.55
2022-07-25 2609 39769000 18771 2147483647 88.80 88.80 86.20 86.90 2.60 -2.91% 86.80 337 86.90 339 1.51
2022-07-26 2609 25686000 13868 2147483647 86.60 87.80 85.40 86.70 0.20 -0.23% 86.70 157 86.80 61 1.50
2022-07-27 2609 32672000 14067 2147483647 87.00 88.50 87.00 88.20 1.50 1.73% 88.10 161 88.20 21 1.53
2022-07-28 2609 36500000 17411 2147483647 88.70 88.80 86.00 86.50 1.70 -1.93% 86.50 68 86.60 43 1.50
2022-07-29 2609 80144000 36911 2147483647 87.90 90.40 87.80 89.60 3.10 3.58% 89.50 129 89.60 68 1.55
2022-08-01 2609 29632000 15740 2147483647 89.50 90.30 88.50 90.00 0.40 0.45% 89.90 82 90.00 224 1.56
2022-08-02 2609 43511000 20900 2147483647 88.70 88.80 87.00 87.50 2.50 -2.78% 87.50 84 87.60 158 1.52
2022-08-03 2609 28189000 14351 2147483647 88.10 88.50 86.60 87.00 0.50 -0.57% 87.00 587 87.10 142 1.51
2022-08-04 2609 31132000 15037 2147483647 86.60 87.60 85.60 87.50 0.50 0.57% 87.40 26 87.50 238 1.52
2022-08-05 2609 62851040 32552 2147483647 89.00 90.50 88.70 90.50 3.00 3.43% 90.40 103 90.50 419 1.57
2022-08-08 2609 49439000 22720 2147483647 89.30 91.20 88.00 91.10 0.60 0.66% 91.10 488 91.20 537 1.58
2022-08-09 2609 56407000 27478 2147483647 90.50 93.50 90.00 93.30 2.20 2.41% 93.20 58 93.30 263 1.62
2022-08-10 2609 50308765 40445 2147483647 91.90 93.40 91.10 91.10 2.20 -2.36% 91.10 686 91.20 30 1.58
2022-08-11 2609 34175000 16551 2147483647 92.50 93.20 90.70 91.00 0.10 -0.11% 91.00 343 91.10 32 1.58
2022-08-12 2609 27832000 12571 2147483647 91.60 91.80 90.70 91.10 0.10 0.11% 91.10 505 91.20 11 1.58
2022-08-15 2609 78663000 39179 2147483647 90.60 90.60 87.30 87.50 3.60 -3.95% 87.50 7 87.60 423 1.37
2022-08-16 2609 45393000 25346 2147483647 87.10 87.70 85.70 86.00 1.50 -1.71% 86.00 52 86.10 295 1.35
2022-08-17 2609 31457000 15671 2147483647 86.40 87.40 86.30 86.40 0.40 0.47% 86.40 239 86.50 27 1.36
2022-08-18 2609 17200000 8700 1488338300 86.00 87.00 85.60 86.50 0.10 0.12% 86.50 57 86.60 50 1.36
2022-08-19 2609 18743000 9899 1623138200 86.70 87.10 86.10 86.40 0.10 -0.12% 86.30 503 86.40 84 1.36
2022-08-22 2609 38291494 23827 2147483647 85.40 85.40 83.10 83.60 2.80 -3.24% 83.60 124 83.70 132 1.31
2022-08-23 2609 22654000 11823 1886244700 82.80 84.20 82.70 83.00 0.60 -0.72% 83.00 437 83.10 57 1.30
2022-08-24 2609 25115000 12378 2071123900 83.20 83.60 81.50 82.10 0.90 -1.08% 82.00 189 82.10 11 1.29
2022-08-25 2609 19493000 10600 1622846200 82.50 83.90 82.20 83.40 1.30 1.58% 83.30 69 83.40 41 1.31
2022-08-26 2609 18613000 9819 1560758900 84.10 84.40 83.40 83.40 0.00 0% 83.40 175 83.50 66 1.31
2022-08-29 2609 44327000 23685 2147483647 79.10 79.90 78.10 79.60 3.80 -4.56% 79.60 1 79.70 229 1.25
2022-08-30 2609 29163000 15153 2147483647 79.40 79.90 78.40 78.90 0.70 -0.88% 78.90 6 79.00 79 1.24
2022-08-31 2609 54037000 24521 2147483647 78.00 79.20 76.60 78.90 0.00 0% 78.90 67 79.00 517 1.24
2022-09-01 2609 29742373 18717 2147483647 77.80 78.20 76.80 76.80 2.10 -2.66% 76.80 326 76.90 4 1.21
2022-09-02 2609 105531000 52778 2147483647 76.50 76.50 70.60 71.10 5.70 -7.42% 71.00 807 71.10 232 1.12
2022-09-05 2609 57886000 24412 2147483647 69.10 72.30 69.10 70.80 0.30 -0.42% 70.70 89 70.80 110 1.11
2022-09-06 2609 34048000 17122 2147483647 71.60 72.10 70.30 70.60 0.20 -0.28% 70.50 724 70.60 35 1.11
2022-09-07 2609 52534000 23549 2147483647 69.50 70.30 68.20 69.60 1.00 -1.42% 69.60 341 69.70 156 1.09
2022-09-08 2609 65558000 29680 2147483647 70.10 70.30 67.50 67.80 1.80 -2.59% 67.70 392 67.80 7 1.06
2022-09-12 2609 66679000 31094 2147483647 68.70 72.30 68.10 71.00 3.20 4.72% 71.00 601 71.10 302 1.12
2022-09-13 2609 32771000 15482 2147483647 72.40 72.50 70.80 71.10 0.10 0.14% 71.10 216 71.20 65 1.12
2022-09-14 2609 42216000 19065 2147483647 68.50 71.80 68.50 71.80 0.70 0.98% 71.70 53 71.80 219 1.13
2022-09-15 2609 55784000 27292 2147483647 72.00 74.30 71.40 72.60 0.80 1.11% 72.60 220 72.70 94 1.14
2022-09-16 2609 48679000 19521 2147483647 71.30 73.50 71.00 73.50 0.90 1.24% 73.40 16 73.50 523 1.15
2022-09-19 2609 77373851 42220 2147483647 72.00 72.00 67.60 68.00 5.50 -7.48% 68.00 146 68.10 116 1.07
2022-09-20 2609 47260000 20819 2147483647 69.20 70.20 68.50 68.50 0.50 0.74% 68.50 211 68.60 26 1.08
2022-09-21 2609 72941000 33779 2147483647 68.50 70.20 66.80 68.90 0.40 0.58% 68.90 488 69.00 190 1.08
2022-09-22 2609 59516000 27295 2147483647 68.00 68.50 66.00 66.50 2.40 -3.48% 66.50 898 66.60 348 1.04
2022-09-23 2609 48506000 24415 2147483647 66.30 68.80 66.30 67.40 0.90 1.35% 67.40 407 67.50 26 1.06
2022-09-26 2609 92681000 39069 2147483647 66.10 66.60 61.50 61.60 5.80 -8.61% 61.60 112 61.70 67 0.97
2022-09-27 2609 61415000 26334 2147483647 63.00 64.20 62.30 63.80 2.20 3.57% 63.80 142 63.90 702 1.00
2022-09-28 2609 64681000 26646 2147483647 63.20 63.30 60.20 60.30 3.50 -5.49% 60.30 285 60.40 41 0.95
2022-09-29 2609 63502000 25167 2147483647 61.80 62.50 59.90 59.90 0.40 -0.66% 59.90 1183 60.00 78 0.94
2022-09-30 2609 65617000 25519 2147483647 58.20 61.70 57.90 61.50 1.60 2.67% 61.40 107 61.50 275 0.97
2022-10-03 2609 74727000 34095 2147483647 61.00 64.70 60.60 63.50 2.00 3.25% 63.50 151 63.60 125 1.00
2022-10-04 2609 58020208 28952 2147483647 65.50 65.70 63.10 63.80 0.30 0.47% 63.70 89 63.80 401 1.00
2022-10-05 2609 61556000 26246 2147483647 64.30 66.20 64.10 64.70 0.90 1.41% 64.70 105 64.80 45 1.02
2022-10-06 2609 51355000 22485 2147483647 64.90 65.30 62.70 65.00 0.30 0.46% 64.90 165 65.00 143 1.02
2022-10-07 2609 30626000 13787 1996623200 64.20 65.90 64.20 65.10 0.10 0.15% 65.10 608 65.20 167 1.02
2022-10-11 2609 40902000 16127 2147483647 63.50 64.90 63.10 63.70 1.40 -2.15% 63.70 25 63.80 339 1.00
2022-10-12 2609 52719000 20746 2147483647 63.90 64.30 60.80 61.60 2.10 -3.3% 61.60 48 61.70 352 0.97
2022-10-13 2609 42062000 17711 2147483647 61.90 62.30 59.10 59.30 2.30 -3.73% 59.30 227 59.40 709 0.93
2022-10-14 2609 65229000 27319 2147483647 61.20 64.00 60.20 62.80 3.50 5.9% 62.80 229 62.90 112 0.99
2022-10-17 2609 104472000 39415 2147483647 61.60 61.60 56.60 60.00 2.80 -4.46% 60.00 2 60.10 712 0.94
2022-10-18 2609 49794000 23061 2147483647 60.80 62.60 60.70 61.90 1.90 3.17% 61.80 207 61.90 133 0.97
2022-10-19 2609 45300000 20724 2147483647 62.20 63.90 61.90 63.00 1.10 1.78% 63.00 133 63.10 185 0.99
2022-10-20 2609 61548000 26072 2147483647 61.60 61.80 58.70 61.80 1.20 -1.9% 61.70 2 61.80 82 0.97
2022-10-21 2609 27930000 13056 1719687100 61.00 62.30 60.60 61.00 0.80 -1.29% 60.90 200 61.00 24 0.96
2022-10-24 2609 42020000 17665 2147483647 63.00 63.80 62.00 62.10 1.10 1.8% 62.00 901 62.10 67 0.98
2022-10-25 2609 34563000 13614 2137141900 62.10 62.50 61.20 61.50 0.60 -0.97% 61.50 124 61.60 91 0.97
2022-10-26 2609 39491000 16514 2147483647 61.50 62.00 59.80 61.90 0.40 0.65% 61.80 132 61.90 188 0.97
2022-10-27 2609 39740000 17317 2147483647 62.00 63.20 61.00 63.20 1.30 2.1% 63.10 77 63.20 791 0.99
2022-10-28 2609 46204221 27870 2147483647 62.10 62.80 60.40 60.60 2.60 -4.11% 60.50 803 60.60 181 0.95
2022-10-31 2609 35810000 13671 2147483647 60.20 61.10 59.60 60.20 0.40 -0.66% 60.20 32 60.30 77 0.95
2022-11-01 2609 39721000 16752 2147483647 60.60 60.80 58.80 59.10 1.10 -1.83% 59.10 487 59.20 148 0.93
2022-11-02 2609 52231000 20324 2147483647 60.60 61.40 59.50 59.80 0.70 1.18% 59.80 521 59.90 205 0.94
2022-11-03 2609 34645000 15611 2053085600 58.10 60.30 57.80 60.20 0.40 0.67% 60.10 18 60.20 40 0.95
2022-11-04 2609 49993000 22709 2147483647 59.30 61.80 59.20 61.20 1.00 1.66% 61.10 598 61.20 109 0.96
2022-11-07 2609 44978000 19627 2147483647 62.50 63.00 61.60 62.30 1.10 1.8% 62.30 424 62.40 125 0.98
2022-11-08 2609 72385000 30998 2147483647 63.10 65.40 62.60 63.40 1.10 1.77% 63.40 978 63.50 75 1.00
2022-11-09 2609 47591000 20373 2147483647 64.10 64.70 63.00 64.50 1.10 1.74% 64.50 61 64.60 593 1.01
2022-11-10 2609 37917246 17430 2147483647 63.30 65.10 63.20 64.30 0.20 -0.31% 64.30 834 64.40 32 1.01
2022-11-11 2609 65328000 26328 2147483647 67.00 67.50 64.30 65.20 0.90 1.4% 65.10 182 65.20 90 1.02
2022-11-14 2609 42793000 17258 2147483647 65.60 66.60 64.90 66.20 1.00 1.53% 66.10 467 66.20 270 1.04
2022-11-15 2609 40896000 18111 2147483647 66.80 66.80 64.80 65.30 0.90 -1.36% 65.30 229 65.40 173 1.03
2022-11-16 2609 37319000 17315 2147483647 65.40 65.80 64.30 64.60 0.70 -1.07% 64.60 33 64.70 57 1.02
2022-11-17 2609 20396000 10304 1321294300 64.70 65.30 64.20 64.80 0.20 0.31% 64.80 141 64.90 24 1.02
2022-11-18 2609 31077000 14877 1983710400 64.80 64.90 62.90 63.00 1.80 -2.78% 63.00 223 63.10 41 0.99
2022-11-21 2609 25284000 12746 1567724600 62.60 63.00 61.30 61.40 1.60 -2.54% 61.40 202 61.50 122 0.97
2022-11-22 2609 19163000 9777 1185210500 61.10 62.50 61.10 61.70 0.30 0.49% 61.70 372 61.80 58 0.97
2022-11-23 2609 24085000 11551 1507104100 62.30 63.10 62.00 62.50 0.80 1.3% 62.50 142 62.60 66 0.99
2022-11-24 2609 41523000 20518 2147483647 63.10 64.60 62.10 64.60 2.10 3.36% 64.60 129 64.70 407 1.02
2022-11-25 2609 48367000 22339 2147483647 64.80 66.00 64.30 64.90 0.30 0.46% 64.90 445 65.00 787 1.02
2022-11-28 2609 34116000 16337 2147483647 64.30 65.10 63.30 63.50 1.40 -2.16% 63.50 505 63.60 368 1.00
2022-11-29 2609 39043000 17283 2147483647 63.30 65.70 62.90 65.10 1.60 2.52% 65.10 497 65.20 52 1.03
2022-11-30 2609 40039000 15959 2147483647 64.50 66.30 64.40 66.10 1.00 1.54% 66.00 554 66.10 201 1.04
2022-12-01 2609 60174000 27080 2147483647 67.20 68.00 65.30 65.40 0.70 -1.06% 65.40 299 65.50 64 1.03
2022-12-02 2609 22351000 10757 1451443400 65.00 65.70 64.60 64.80 0.60 -0.92% 64.70 347 64.80 164 1.02
2022-12-05 2609 38699000 17784 2147483647 64.10 65.10 63.70 63.80 1.00 -1.54% 63.80 234 63.90 70 1.01
2022-12-06 2609 43407000 22281 2147483647 63.80 64.20 61.50 61.70 2.10 -3.29% 61.70 516 61.80 216 0.97
2022-12-07 2609 33556000 16997 2057214100 61.50 62.30 60.70 60.90 0.80 -1.3% 60.80 1533 60.90 69 0.96
2022-12-08 2609 19046000 9254 1159945000 60.90 61.40 60.40 61.00 0.10 0.16% 60.90 278 61.00 163 0.96
2022-12-09 2609 29631000 13767 1842140400 61.30 62.80 61.20 62.80 1.80 2.95% 62.70 183 62.80 150 0.99
2022-12-12 2609 17714000 8940 1100254400 62.20 62.90 61.70 61.80 1.00 -1.59% 61.70 627 61.80 102 0.98
2022-12-13 2609 2537609 677 28686987 11.40 11.45 11.25 11.25 0.15 -81.8% 11.25 585 11.30 44 0.00
2022-12-14 2609 31077000 15298 1929445200 62.60 62.90 61.70 62.00 1.20 451.11% 61.90 538 62.00 41 0.98
2022-12-15 2609 27853000 13244 1748393600 62.20 63.20 62.10 62.80 0.80 1.29% 62.80 576 62.90 90 0.99
2022-12-16 2609 168275000 67643 2147483647 62.10 67.40 62.10 65.30 2.50 3.98% 65.30 857 65.40 61 1.03
2022-12-18 2609 31750041 15252 2147483647 104.50 108.00 104.00 106.50 1.00 63.09% 106.50 708 107.00 764 3.10
2022-12-19 2609 103941000 38788 2147483647 66.00 67.00 64.30 64.30 1.00 -39.62% 64.30 1262 64.40 15 1.01
2022-12-20 2609 92045000 33184 2147483647 64.90 66.20 63.90 63.90 0.40 -0.62% 63.90 919 64.00 29 1.01
2022-12-21 2609 90605000 30377 2147483647 64.70 66.50 64.50 65.70 1.80 2.82% 65.70 694 65.80 148 1.04
2022-12-22 2609 150334000 58677 2147483647 67.10 68.70 66.60 68.00 2.30 3.5% 68.00 1556 68.10 17 1.07
2022-12-23 2609 56909000 25475 2147483647 67.20 67.80 66.50 67.30 0.70 -1.03% 67.20 97 67.30 1424 1.06
2022-12-26 2609 51466000 24026 2147483647 67.00 67.50 65.00 65.00 2.30 -3.42% 65.00 977 65.10 502 1.03
2022-12-27 2609 30821000 14671 2022716500 65.50 66.20 65.00 65.10 0.10 0.15% 65.10 258 65.20 249 1.03
2022-12-28 2609 28823000 14342 1855268600 64.80 65.50 63.70 63.90 1.20 -1.84% 63.90 55 64.00 115 1.01
2022-12-29 2609 23963000 11729 1542920100 63.70 64.90 63.60 64.80 0.90 1.41% 64.70 106 64.80 412 1.02
2022-12-30 2609 32142000 14842 2112545200 65.70 66.20 65.30 65.50 0.70 1.08% 65.50 451 65.60 465 1.03