玉晶光(3406)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　　548.00
0
0%		559.00
11
2.01%		572.00
13
2.33%		584.00
12
2.1%		542.00
-42
-7.19%		 　560.00
18
3.32%		549.00
-11
-1.96%		540.00
-9
-1.64%		528.00
-12
-2.22%		500.00
-28
-5.3%		 　496.00
-4
-0.8%		487.00
-9
-1.81%		487.00
0
0%		484.50
-2.5
-0.51%		467.00
-17.5
-3.61%		 　488.50
21.5
4.6%		473.50
-15
-3.07%		470.00
-3.5
-0.74%		 509.81
2 月　　　　　　475.00
5
1.06%		485.00
10
2.11%		494.00
9
1.86%		484.00
-10
-2.02%		494.00
10
2.07%		 　476.00
-18
-3.64%		486.50
10.5
2.21%		492.00
5.5
1.13%		481.00
-11
-2.24%		481.00
0
0%		 　477.00
-4
-0.83%		460.50
-16.5
-3.46%		458.00
-2.5
-0.54%		438.50
-19.5
-4.26%		455.00
16.5
3.76%		 472.02
3 月461.00
6
1.32%		459.00
-2
-0.43%		455.00
-4
-0.87%		 　　431.00
-24
-5.27%		416.00
-15
-3.48%		421.50
5.5
1.32%		439.00
17.5
4.15%		425.00
-14
-3.19%		 　422.50
-2.5
-0.59%		406.50
-16
-3.79%		413.00
6.5
1.6%		435.50
22.5
5.45%		432.00
-3.5
-0.8%		 　438.50
6.5
1.5%		432.50
-6
-1.37%		443.50
11
2.54%		447.50
4
0.9%		438.00
-9.5
-2.12%		 　424.50
-13.5
-3.08%		430.50
6
1.41%		461.50
31
7.2%		455.50
-6
-1.3%		434.83
4 月450.00
-5.5
-1.21%		 　　　450.00
0
0%		437.00
-13
-2.89%		449.50
12.5
2.86%		 　444.00
-5.5
-1.22%		439.50
-4.5
-1.01%		444.00
4.5
1.02%		449.00
5
1.13%		418.00
-31
-6.9%		 　413.50
-4.5
-1.08%		419.50
6
1.45%		417.00
-2.5
-0.6%		417.50
0.5
0.12%		401.00
-16.5
-3.95%		 　384.00
-17
-4.24%		393.50
9.5
2.47%		393.50
0
0%		384.00
-9.5
-2.41%		379.00
-5
-1.3%		 417.68
5 月　　383.50
4.5
1.19%		382.50
-1
-0.26%		384.00
1.5
0.39%		364.00
-20
-5.21%		 　345.50
-18.5
-5.08%		353.00
7.5
2.17%		352.00
-1
-0.28%		351.00
-1
-0.28%		348.00
-3
-0.85%		 　335.50
-12.5
-3.59%		352.50
17
5.07%		356.50
4
1.13%		357.50
1
0.28%		360.50
3
0.84%		 　362.50
2
0.55%		355.00
-7.5
-2.07%		370.50
15.5
4.37%		369.50
-1
-0.27%		382.50
13
3.52%		 　399.50
17
4.44%		415.50
16
4.01%		364.96
6 月413.00
-2.5
-0.6%		415.50
2.5
0.61%		 　　422.00
6.5
1.56%		418.00
-4
-0.95%		415.00
-3
-0.72%		415.50
0.5
0.12%		417.50
2
0.48%		 　409.00
-8.5
-2.04%		404.50
-4.5
-1.1%		406.50
2
0.49%		401.50
-5
-1.23%		391.00
-10.5
-2.62%		 　378.00
-13
-3.32%		396.00
18
4.76%		356.50
-39.5
-9.97%		346.00
-10.5
-2.95%		350.50
4.5
1.3%		 　362.50
12
3.42%		348.50
-14
-3.86%		363.00
14.5
4.16%		366.50
3.5
0.96%		 388.87
7 月342.50
-24
-6.55%		 　345.00
2.5
0.73%		368.00
23
6.67%		370.00
2
0.54%		400.00
30
8.11%		408.00
8
2%		 　402.00
-6
-1.47%		403.00
1
0.25%		407.00
4
0.99%		420.00
13
3.19%		446.00
26
6.19%		 　450.50
4.5
1.01%		439.00
-11.5
-2.55%		429.00
-10
-2.28%		434.50
5.5
1.28%		412.50
-22
-5.06%		 　418.00
5.5
1.33%		406.50
-11.5
-2.75%		402.00
-4.5
-1.11%		389.50
-12.5
-3.11%		394.50
5
1.28%		 403.15
8 月391.00
-3.5
-0.89%		385.50
-5.5
-1.41%		378.00
-7.5
-1.95%		373.50
-4.5
-1.19%		397.00
23.5
6.29%		 　391.00
-6
-1.51%		391.00
0
0%		414.00
23
5.88%		427.00
13
3.14%		420.00
-7
-1.64%		 　423.00
3
0.71%		408.50
-14.5
-3.43%		414.50
6
1.47%		422.00
7.5
1.81%		415.50
-6.5
-1.54%		 　406.00
-9.5
-2.29%		407.50
1.5
0.37%		403.00
-4.5
-1.1%		405.00
2
0.5%		426.50
21.5
5.31%		 　410.00
-16.5
-3.87%		434.50
24.5
5.98%		449.00
14.5
3.34%		408.26
9 月440.50
-8.5
-1.89%		451.00
10.5
2.38%		 　440.00
-11
-2.44%		442.00
2
0.45%		451.50
9.5
2.15%		439.00
-12.5
-2.77%		 　　439.00
0
0%		430.50
-8.5
-1.94%		425.00
-5.5
-1.28%		429.00
4
0.94%		425.00
-4
-0.93%		 　414.50
-10.5
-2.47%		418.00
3.5
0.84%		425.00
7
1.67%		425.50
0.5
0.12%		425.50
0
0%		 　399.00
-26.5
-6.23%		399.50
0.5
0.13%		360.00
-39.5
-9.89%		347.00
-13
-3.61%		345.50
-1.5
-0.43%		 415.33
10 月　　334.00
-11.5
-3.33%		352.50
18.5
5.54%		363.00
10.5
2.98%		369.50
6.5
1.79%		363.00
-6.5
-1.76%		 　　343.00
-20
-5.51%		343.00
0
0%		324.50
-18.5
-5.39%		328.50
4
1.23%		 　316.50
-12
-3.65%		316.00
-0.5
-0.16%		311.00
-5
-1.58%		301.00
-10
-3.22%		292.00
-9
-2.99%		 　297.00
5
1.71%		292.00
-5
-1.68%		288.00
-4
-1.37%		299.00
11
3.82%		284.00
-15
-5.02%		 300.50
16.5
5.81%		319.02
11 月302.00
1.5
0.5%		307.00
5
1.66%		310.50
3.5
1.14%		322.50
12
3.86%		 　322.50
0
0%		320.50
-2
-0.62%		327.50
7
2.18%		330.00
2.5
0.76%		341.00
11
3.33%		 　353.00
12
3.52%		370.50
17.5
4.96%		371.00
0.5
0.13%		392.50
21.5
5.8%		387.00
-5.5
-1.4%		 　388.00
1
0.26%		395.00
7
1.8%		398.50
3.5
0.89%		400.50
2
0.5%		391.50
-9
-2.25%		 　395.50
4
1.02%		394.50
-1
-0.25%		393.50
-1
-0.25%		 362
12 月400.50
7
1.78%		403.50
3
0.75%		 　402.00
-1.5
-0.37%		394.50
-7.5
-1.87%		383.00
-11.5
-2.92%		375.00
-8
-2.09%		366.50
-8.5
-2.27%		 　374.00
7.5
2.05%		299.00
-75
-20.05%		383.50
84.5
28.26%		384.50
1
0.26%		372.00
-12.5
-3.25%		 487.00
115
30.91%		376.00
-111
-22.79%		367.00
-9
-2.39%		366.00
-1
-0.27%		366.50
0.5
0.14%		364.00
-2.5
-0.68%		 　363.50
-0.5
-0.14%		368.50
5
1.38%		346.00
-22.5
-6.11%		343.50
-2.5
-0.72%		335.50
-8
-2.33%		　379.56

說明:最高漲幅:30.91%最低跌幅:-22.79% 最高價:584.00最低價:284.00平均價:405.8,灰色底表示週末,漲146天(1532.5)元,跌151天(-1699.5)元,平盤13天
31%=2,28%=1,8%=1,7%=2,6%=9,5%=7,4%=12,3%=11,2%=29,1%=56,0%=29,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=9,-6%=14,-7%=16,-8%=22,-9%=34,-10%=43,

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 3406 3135996 3083 1703348067 533.00 549.00 531.00 548.00 19.00 0% 547.00 4 548.00 12 25.89
2022-01-04 3406 4193409 3930 2147483647 554.00 561.00 544.00 559.00 11.00 2.01% 558.00 6 559.00 61 26.41
2022-01-05 3406 7466678 6921 2147483647 558.00 578.00 554.00 572.00 13.00 2.33% 572.00 10 573.00 3 27.02
2022-01-06 3406 6841685 7027 2147483647 563.00 585.00 558.00 584.00 12.00 2.1% 584.00 17 585.00 161 27.59
2022-01-07 3406 7988372 8475 2147483647 588.00 593.00 540.00 542.00 42.00 -7.19% 542.00 38 543.00 5 25.60
2022-01-10 3406 2821189 2761 1549403764 533.00 560.00 532.00 560.00 18.00 3.32% 560.00 3 561.00 10 26.45
2022-01-11 3406 2280167 2322 1256402209 555.00 560.00 543.00 549.00 11.00 -1.96% 548.00 10 550.00 20 25.93
2022-01-12 3406 2324212 2505 1251476239 555.00 557.00 528.00 540.00 9.00 -1.64% 539.00 1 540.00 5 25.51
2022-01-13 3406 2451665 2536 1304190353 535.00 544.00 525.00 528.00 12.00 -2.22% 527.00 44 528.00 9 24.94
2022-01-14 3406 4838386 4942 2147483647 505.00 511.00 492.50 500.00 28.00 -5.3% 500.00 4 501.00 20 23.62
2022-01-17 3406 2481138 2621 1225821398 495.50 502.00 488.50 496.00 4.00 -0.8% 496.00 1 496.50 2 23.43
2022-01-18 3406 3683838 3638 1805694968 503.00 504.00 484.50 487.00 9.00 -1.81% 486.50 15 487.00 1 23.00
2022-01-19 3406 2054365 1957 1001040446 485.00 492.50 481.00 487.00 0.00 0% 487.00 11 487.50 4 23.00
2022-01-20 3406 1907968 1850 923573765 488.00 490.00 480.00 484.50 2.50 -0.51% 484.50 5 485.00 4 22.89
2022-01-21 3406 2568839 2913 1219471070 475.00 482.00 467.00 467.00 17.50 -3.61% 467.00 8 468.50 2 22.06
2022-01-24 3406 2908514 2601 1384778849 465.00 488.50 461.00 488.50 21.50 4.6% 488.00 1 488.50 21 23.08
2022-01-25 3406 3771587 3808 1810469072 475.50 495.00 470.50 473.50 15.00 -3.07% 473.00 3 473.50 4 22.37
2022-01-26 3406 1641289 1685 776500580 473.50 479.50 470.00 470.00 3.50 -0.74% 470.00 5 470.50 1 22.20
2022-02-07 3406 1482799 1447 700341984 474.00 479.00 463.50 475.00 5.00 1.06% 474.50 1 475.00 4 22.44
2022-02-08 3406 850609 943 409409940 476.00 485.00 476.00 485.00 10.00 2.11% 484.00 7 485.00 10 22.91
2022-02-09 3406 1233405 1295 603496526 489.00 495.00 481.00 494.00 9.00 1.86% 494.00 3 494.50 10 23.33
2022-02-10 3406 1674518 1668 818737643 496.00 502.00 484.00 484.00 10.00 -2.02% 484.00 19 485.00 1 22.86
2022-02-11 3406 965899 1019 472368215 482.00 494.50 481.00 494.00 10.00 2.07% 493.50 2 494.00 33 23.33
2022-02-14 3406 1522403 1843 723775255 485.00 486.00 470.00 476.00 18.00 -3.64% 476.00 15 476.50 4 22.48
2022-02-15 3406 1284177 1349 624076591 477.50 491.50 477.50 486.50 10.50 2.21% 486.50 1 487.00 1 22.98
2022-02-16 3406 1412717 1560 698971397 495.00 502.00 490.50 492.00 5.50 1.13% 492.00 3 492.50 14 23.24
2022-02-17 3406 1012331 1673 492186412 496.00 497.00 481.00 481.00 11.00 -2.24% 481.00 21 481.50 1 22.72
2022-02-18 3406 873119 963 417591101 475.00 482.00 473.00 481.00 0.00 0% 480.50 2 481.00 15 22.72
2022-02-21 3406 949173 1062 451946492 481.00 481.00 473.50 477.00 4.00 -0.83% 476.50 5 478.00 7 22.53
2022-02-22 3406 1973209 2689 916587334 471.50 475.00 459.50 460.50 16.50 -3.46% 460.50 10 461.50 3 21.75
2022-02-23 3406 1337715 1593 611735240 460.00 464.00 452.00 458.00 2.50 -0.54% 457.50 6 458.00 2 21.63
2022-02-24 3406 1717842 2491 760786621 451.00 453.50 433.50 438.50 19.50 -4.26% 438.00 10 438.50 1 20.71
2022-02-25 3406 1389597 1506 624058013 442.00 455.00 442.00 455.00 16.50 3.76% 454.50 1 455.00 15 21.49
2022-03-01 3406 997688 1111 462286731 456.50 468.50 456.50 461.00 6.00 1.32% 461.00 3 461.50 2 21.78
2022-03-02 3406 988000 880 449630500 460.00 461.00 450.00 459.00 2.00 -0.43% 458.00 3 459.00 9 21.68
2022-03-03 3406 798000 686 365320000 463.50 467.50 454.50 455.00 4.00 -0.87% 454.50 21 455.50 2 21.49
2022-03-07 3406 2046139 2287 876528298 436.50 436.50 417.00 431.00 11.50 -5.27% 430.50 2 431.00 3 20.36
2022-03-08 3406 1948771 2281 825640141 422.50 435.50 416.00 416.00 15.00 -3.48% 416.00 24 416.50 1 19.65
2022-03-09 3406 1017671 1123 429350280 425.50 427.00 417.50 421.50 5.50 1.32% 421.50 15 422.00 10 19.91
2022-03-10 3406 914411 1039 398059726 432.50 439.50 432.00 439.00 17.50 4.15% 438.50 1 439.00 6 20.74
2022-03-11 3406 1171000 1002 500271000 434.50 435.00 423.00 425.00 14.00 -3.19% 425.00 3 426.00 4 20.08
2022-03-14 3406 905000 745 384607000 427.00 431.50 420.50 422.50 2.50 -0.59% 422.50 5 423.00 4 19.96
2022-03-15 3406 1404000 1165 575717500 420.00 420.00 406.50 406.50 16.00 -3.79% 406.50 28 407.00 1 19.20
2022-03-16 3406 1586000 1314 653936000 412.00 418.00 407.50 413.00 6.50 1.6% 413.00 2 414.00 8 19.51
2022-03-17 3406 1889000 1582 815012000 424.00 437.00 424.00 435.50 22.50 5.45% 435.50 4 436.00 23 20.57
2022-03-18 3406 927000 805 400608000 438.00 438.00 429.00 432.00 3.50 -0.8% 432.00 7 432.50 5 20.41
2022-03-21 3406 939000 818 413620500 440.00 444.00 437.50 438.50 6.50 1.5% 438.50 14 439.00 4 20.71
2022-03-22 3406 869000 746 374746500 437.00 437.00 428.50 432.50 6.00 -1.37% 432.00 9 433.00 2 20.43
2022-03-23 3406 1113000 967 489769500 436.50 443.50 435.00 443.50 11.00 2.54% 443.00 2 443.50 13 20.95
2022-03-24 3406 935000 815 409981500 438.00 447.50 431.50 447.50 4.00 0.9% 446.00 3 447.50 4 21.14
2022-03-25 3406 888000 799 392294000 450.00 451.50 438.00 438.00 9.50 -2.12% 438.00 3 439.00 1 20.69
2022-03-28 3406 1225000 1036 518512000 428.00 428.00 420.00 424.50 13.50 -3.08% 424.00 1 424.50 9 20.74
2022-03-29 3406 1217000 1047 518464500 423.00 430.50 420.00 430.50 6.00 1.41% 430.50 1 431.00 5 21.03
2022-03-30 3406 2640000 2243 1189195500 435.00 461.50 435.00 461.50 31.00 7.2% 461.00 3 461.50 26 22.55
2022-03-31 3406 1433000 1277 649962000 459.00 459.00 448.50 455.50 6.00 -1.3% 455.00 1 455.50 3 22.25
2022-04-01 3406 872000 768 391361500 449.00 451.50 445.00 450.00 5.50 -1.21% 449.00 24 450.00 17 21.98
2022-04-06 3406 1266000 1101 563374500 457.00 457.00 439.00 450.00 0.00 0% 448.00 2 450.00 10 21.98
2022-04-07 3406 1529690 1581 681498687 448.00 455.50 437.00 437.00 13.00 -2.89% 437.00 2 437.50 1 21.35
2022-04-08 3406 1889000 1594 850719500 448.00 456.00 445.00 449.50 12.50 2.86% 449.00 7 449.50 3 21.96
2022-04-11 3406 1028000 859 454067500 449.00 451.00 438.50 444.00 5.50 -1.22% 443.50 2 444.00 4 21.69
2022-04-12 3406 678000 569 301293500 445.00 452.00 439.50 439.50 4.50 -1.01% 439.50 6 442.00 1 21.47
2022-04-13 3406 513000 471 228903000 442.00 448.50 442.00 444.00 4.50 1.02% 444.00 7 445.00 1 21.69
2022-04-14 3406 731000 663 329891000 446.00 455.00 444.50 449.00 5.00 1.13% 449.00 12 450.00 1 21.93
2022-04-15 3406 1941000 1647 829604000 441.00 442.00 417.50 418.00 31.00 -6.9% 418.00 28 419.50 3 20.42
2022-04-18 3406 1038000 957 430621000 416.00 422.00 410.00 413.50 4.50 -1.08% 413.50 3 414.00 9 20.20
2022-04-19 3406 564811 633 237206085 419.00 423.00 417.50 419.50 6.00 1.45% 419.00 2 419.50 4 20.49
2022-04-20 3406 772000 693 323084000 420.00 423.00 415.00 417.00 2.50 -0.6% 416.50 4 417.00 6 20.37
2022-04-21 3406 677842 886 282438405 417.50 420.50 413.50 417.50 0.50 0.12% 416.50 6 417.50 4 20.40
2022-04-22 3406 1462000 1307 590027000 410.00 411.00 398.00 401.00 16.50 -3.95% 401.00 1 402.00 7 19.59
2022-04-25 3406 1327000 1210 508723500 387.00 387.00 380.00 384.00 17.00 -4.24% 384.00 2 384.50 3 18.76
2022-04-26 3406 1004000 857 391021000 388.00 395.00 384.00 393.50 9.50 2.47% 393.00 5 393.50 2 19.22
2022-04-27 3406 1560485 1589 599536706 379.00 393.50 377.00 393.50 0.00 0% 392.00 2 393.50 3 19.22
2022-04-28 3406 1438000 1254 556612000 392.00 395.00 382.00 384.00 9.50 -2.41% 383.50 10 384.50 1 18.76
2022-04-29 3406 2432000 1768 934093000 388.00 393.50 377.50 379.00 5.00 -1.3% 379.00 27 379.50 2 18.51
2022-05-03 3406 1014000 814 388151500 379.50 386.50 378.50 383.50 4.50 1.19% 382.50 4 383.50 2 18.73
2022-05-04 3406 650000 572 248666500 384.00 386.00 380.00 382.50 1.00 -0.26% 381.00 14 382.50 6 18.69
2022-05-05 3406 1349000 1022 519388000 389.50 390.50 380.00 384.00 1.50 0.39% 383.50 21 384.00 17 18.76
2022-05-06 3406 2068000 1711 759895000 374.50 374.50 363.00 364.00 20.00 -5.21% 364.00 27 365.00 7 17.78
2022-05-09 3406 2180181 2557 758253271 352.00 355.00 342.00 345.50 18.50 -5.08% 345.50 5 346.00 2 16.88
2022-05-10 3406 2005000 1662 687110500 336.00 353.00 330.50 353.00 7.50 2.17% 353.00 16 353.50 18 17.24
2022-05-11 3406 1111000 994 391672000 353.00 356.50 349.00 352.00 1.00 -0.28% 352.00 5 352.50 2 17.20
2022-05-12 3406 1396000 1212 496438000 349.00 367.50 348.50 351.00 1.00 -0.28% 350.50 19 351.00 9 17.15
2022-05-13 3406 1333000 1145 469478500 355.00 358.50 348.00 348.00 3.00 -0.85% 348.00 19 349.00 23 17.00
2022-05-16 3406 1838000 1557 627969500 354.00 356.00 335.00 335.50 12.50 -3.59% 335.50 7 336.00 1 16.13
2022-05-17 3406 1801000 1562 623814500 336.50 353.00 334.00 352.50 17.00 5.07% 352.00 2 352.50 2 16.95
2022-05-18 3406 1225000 1084 435898000 356.00 360.00 353.50 356.50 4.00 1.13% 356.50 13 357.00 34 17.14
2022-05-19 3406 1159000 983 407658500 343.50 357.50 342.00 357.50 1.00 0.28% 357.00 21 357.50 1 17.19
2022-05-20 3406 1586000 1369 574832000 363.00 368.50 359.00 360.50 3.00 0.84% 360.00 29 360.50 6 17.33
2022-05-23 3406 1167000 1004 424917500 362.00 369.00 360.00 362.50 2.00 0.55% 362.50 1 363.00 8 17.43
2022-05-24 3406 969629 1016 348633114 362.50 366.00 354.50 355.00 7.50 -2.07% 355.00 7 356.00 15 17.07
2022-05-25 3406 1386000 1235 507323500 361.00 370.50 357.50 370.50 15.50 4.37% 370.00 5 370.50 25 17.81
2022-05-26 3406 1378000 1229 510704000 373.50 376.50 364.50 369.50 1.00 -0.27% 369.50 6 370.00 1 17.76
2022-05-27 3406 1758000 1575 669529500 374.00 384.50 373.50 382.50 13.00 3.52% 382.00 19 382.50 25 18.39
2022-05-30 3406 2142000 1769 842585000 395.00 399.50 385.50 399.50 17.00 4.44% 399.00 3 399.50 12 19.21
2022-05-31 3406 3194000 2653 1303367000 395.50 418.00 393.50 415.50 16.00 4.01% 415.50 16 416.00 8 19.98
2022-06-01 3406 2324000 1861 955948500 411.00 417.00 406.00 413.00 2.50 -0.6% 412.50 2 413.00 1 19.86
2022-06-02 3406 980000 851 404756500 408.00 416.50 408.00 415.50 2.50 0.61% 415.00 2 415.50 19 19.98
2022-06-06 3406 3141000 2644 1339551000 420.50 434.00 415.00 422.00 6.50 1.56% 422.00 13 423.00 36 20.29
2022-06-07 3406 1675000 1434 698457000 420.00 422.00 411.50 418.00 4.00 -0.95% 418.00 1 418.50 26 20.10
2022-06-08 3406 1333000 1148 559690500 421.50 427.00 415.00 415.00 3.00 -0.72% 415.00 39 416.00 2 19.95
2022-06-09 3406 1547000 1259 641082500 409.00 419.00 408.50 415.50 0.50 0.12% 415.50 29 416.00 6 19.98
2022-06-10 3406 1270000 1091 527284500 408.00 419.50 408.00 417.50 2.00 0.48% 417.00 2 417.50 5 20.07
2022-06-13 3406 1015000 867 416122000 409.00 414.00 406.00 409.00 8.50 -2.04% 409.00 2 410.00 1 19.66
2022-06-14 3406 2321000 2021 938738500 408.50 414.50 397.00 404.50 4.50 -1.1% 404.50 10 405.00 33 19.45
2022-06-15 3406 1614000 1399 662145500 406.50 415.00 404.50 406.50 2.00 0.49% 406.50 7 407.00 3 19.54
2022-06-16 3406 1720000 1452 707384500 415.00 421.00 401.50 401.50 5.00 -1.23% 401.50 6 402.00 1 19.30
2022-06-17 3406 1895000 1293 745051000 398.00 403.00 389.00 391.00 10.50 -2.62% 391.00 46 393.00 3 18.80
2022-06-20 3406 1493305 1618 576724751 395.00 396.00 378.00 378.00 13.00 -3.32% 378.00 14 379.00 2 18.17
2022-06-21 3406 1052000 925 410116500 384.50 397.00 380.50 396.00 18.00 4.76% 395.50 2 396.00 17 19.04
2022-06-22 3406 4406000 3420 1604645000 375.00 378.00 356.50 356.50 39.50 -9.97% 0.00 0 356.50 640 17.14
2022-06-23 3406 3313536 3192 1147368758 356.50 356.50 340.00 346.00 10.50 -2.95% 344.00 3 346.00 88 16.63
2022-06-24 3406 1600000 1383 566922500 351.50 360.00 349.00 350.50 4.50 1.3% 350.50 18 351.00 1 16.85
2022-06-27 3406 1264000 1021 458796500 357.00 367.50 357.00 362.50 12.00 3.42% 362.00 1 362.50 9 17.43
2022-06-28 3406 1574000 1289 549719000 359.00 359.50 342.50 348.50 14.00 -3.86% 348.50 6 349.00 8 16.75
2022-06-29 3406 2106000 1778 751545000 343.00 364.00 342.00 363.00 14.50 4.16% 362.50 1 363.00 10 17.45
2022-06-30 3406 1660000 1366 598263000 357.00 366.50 353.00 366.50 3.50 0.96% 364.00 3 366.50 11 17.62
2022-07-01 3406 2689970 2778 948403316 364.00 368.50 342.00 342.50 24.00 -6.55% 342.50 5 343.00 2 16.47
2022-07-04 3406 1828000 1493 629693500 342.50 352.00 337.00 345.00 2.50 0.73% 345.00 5 345.50 6 16.59
2022-07-05 3406 3853000 3233 1402745000 358.00 371.50 355.00 368.00 23.00 6.67% 367.00 4 368.00 19 17.69
2022-07-06 3406 3977801 3738 1478013679 370.00 378.00 365.50 370.00 2.00 0.54% 370.00 60 371.00 15 17.79
2022-07-07 3406 5439000 4450 2128272500 375.50 405.00 372.00 400.00 30.00 8.11% 399.50 2 400.00 44 19.23
2022-07-08 3406 6306000 5471 2147483647 407.00 419.50 397.50 408.00 8.00 2% 404.00 4 408.00 20 19.62
2022-07-11 3406 3141000 2740 1257223500 412.00 412.50 390.50 402.00 6.00 -1.47% 400.50 3 402.00 1 19.33
2022-07-12 3406 3028000 2517 1198692000 392.50 403.00 389.00 403.00 1.00 0.25% 402.00 37 403.50 1 19.38
2022-07-13 3406 3530000 2997 1454177500 416.00 418.00 407.00 407.00 4.00 0.99% 407.00 15 407.50 2 19.57
2022-07-14 3406 3386000 2810 1402451500 401.00 421.00 399.00 420.00 13.00 3.19% 419.50 2 420.00 96 20.19
2022-07-15 3406 8346000 6964 2147483647 428.00 453.00 417.50 446.00 26.00 6.19% 446.00 3 446.50 4 21.44
2022-07-18 3406 5532000 4565 2147483647 449.00 453.00 437.00 450.50 4.50 1.01% 450.00 4 450.50 17 21.66
2022-07-19 3406 3091000 2747 1362103500 440.00 446.50 436.50 439.00 11.50 -2.55% 439.00 13 439.50 6 21.11
2022-07-20 3406 5204000 4366 2147483647 448.50 452.00 428.00 429.00 10.00 -2.28% 429.00 6 429.50 8 20.62
2022-07-21 3406 3933000 3288 1684800500 431.50 434.50 421.00 434.50 5.50 1.28% 434.00 3 434.50 5 20.89
2022-07-22 3406 3799409 6403 1603025889 432.00 436.50 411.50 412.50 22.00 -5.06% 412.50 2 413.00 2 19.83
2022-07-25 3406 2480000 1980 1045888500 415.00 427.50 413.50 418.00 5.50 1.33% 418.00 30 419.50 4 20.10
2022-07-26 3406 2695000 1987 1107888500 418.00 425.00 403.00 406.50 11.50 -2.75% 406.00 10 406.50 18 19.54
2022-07-27 3406 3024000 2315 1222843000 403.50 409.50 400.50 402.00 0.00 -1.11% 401.50 36 402.00 2 19.33
2022-07-28 3406 7924000 6591 2147483647 399.00 400.50 368.50 389.50 12.50 -3.11% 389.00 8 389.50 3 18.73
2022-07-29 3406 5077000 4201 2019428000 398.00 406.00 391.00 394.50 5.00 1.28% 394.00 2 394.50 11 18.97
2022-08-01 3406 2162000 1923 852590000 395.00 401.50 389.00 391.00 3.50 -0.89% 391.00 22 391.50 15 18.80
2022-08-02 3406 2962000 2473 1138418500 381.00 393.00 378.00 385.50 5.50 -1.41% 385.00 17 385.50 4 18.53
2022-08-03 3406 3182000 2653 1220368000 386.00 392.50 378.00 378.00 7.50 -1.95% 378.00 89 378.50 16 18.17
2022-08-04 3406 2526000 2189 948107000 382.50 384.50 369.00 373.50 4.50 -1.19% 373.50 10 374.00 3 17.96
2022-08-05 3406 3878367 3743 1520503855 380.00 398.00 378.00 397.00 23.50 6.29% 397.00 1 397.50 17 19.09
2022-08-08 3406 4578000 3704 1802571000 400.00 402.50 387.00 391.00 6.00 -1.51% 391.00 23 392.00 7 18.80
2022-08-09 3406 2587000 2024 1012758000 391.50 397.00 386.00 391.00 0.00 0% 391.00 15 392.00 6 18.80
2022-08-10 3406 7400545 6764 2147483647 388.00 414.00 387.50 414.00 23.00 5.88% 413.50 1 414.00 57 19.90
2022-08-11 3406 7297000 6159 2147483647 423.00 431.50 416.00 427.00 13.00 3.14% 426.50 64 427.00 2 20.53
2022-08-12 3406 3254000 2680 1381008000 426.00 430.50 420.00 420.00 7.00 -1.64% 420.00 76 420.50 1 20.19
2022-08-15 3406 8197000 6693 2147483647 437.50 443.50 420.00 423.00 3.00 0.71% 423.00 20 423.50 3 18.34
2022-08-16 3406 4466000 3711 1851268500 415.00 422.00 408.50 408.50 14.50 -3.43% 408.50 43 409.00 8 17.71
2022-08-17 3406 3987000 3180 1644307000 408.50 416.50 406.00 414.50 6.00 1.47% 414.00 3 414.50 37 17.97
2022-08-18 3406 2784000 2372 1157091000 411.00 422.00 409.50 422.00 7.50 1.81% 421.50 3 422.00 33 18.30
2022-08-19 3406 2672000 2130 1124182000 423.00 427.00 415.50 415.50 6.50 -1.54% 415.50 20 416.50 1 18.02
2022-08-22 3406 1752259 1800 716426223 410.00 413.00 406.00 406.00 9.50 -2.29% 406.00 49 406.50 11 17.61
2022-08-23 3406 1464000 1207 595842000 404.00 409.50 403.50 407.50 1.50 0.37% 407.00 5 407.50 9 17.67
2022-08-24 3406 1564000 1228 635949500 412.00 412.50 403.00 403.00 4.50 -1.1% 403.00 39 403.50 2 17.48
2022-08-25 3406 2162000 1767 882101000 409.50 414.00 404.50 405.00 2.00 0.5% 405.00 13 405.50 1 17.56
2022-08-26 3406 5582000 4473 2147483647 414.00 429.00 408.50 426.50 21.50 5.31% 426.00 23 426.50 9 18.50
2022-08-29 3406 3001000 2345 1232974000 410.00 416.00 405.00 410.00 16.50 -3.87% 410.00 43 410.50 1 17.78
2022-08-30 3406 8754000 7080 2147483647 414.00 441.50 413.00 434.50 24.50 5.98% 434.00 9 434.50 75 18.84
2022-08-31 3406 9657000 7830 2147483647 435.50 451.00 428.50 449.00 14.50 3.34% 448.50 8 449.00 72 19.47
2022-09-01 3406 9752125 10984 2147483647 443.00 459.50 439.00 440.50 8.50 -1.89% 440.50 29 441.00 3 19.10
2022-09-02 3406 8601000 6917 2147483647 447.00 458.50 443.00 451.00 10.50 2.38% 451.00 55 451.50 4 19.56
2022-09-05 3406 7255000 5877 2147483647 452.00 456.00 425.00 440.00 11.00 -2.44% 440.00 70 440.50 13 19.08
2022-09-06 3406 12166000 9286 2147483647 447.50 463.50 435.00 442.00 2.00 0.45% 442.00 20 442.50 2 19.17
2022-09-07 3406 6949000 5564 2147483647 440.00 455.00 435.00 451.50 9.50 2.15% 451.50 9 452.00 16 19.58
2022-09-08 3406 12327000 9853 2147483647 466.50 469.50 438.00 439.00 12.50 -2.77% 439.00 2 439.50 1 19.04
2022-09-12 3406 3775000 3075 1677595000 449.00 450.00 439.00 439.00 0.00 0% 439.00 47 439.50 1 19.04
2022-09-13 3406 3881000 3278 1694098000 442.00 446.00 430.50 430.50 8.50 -1.94% 430.50 12 431.00 4 18.67
2022-09-14 3406 3402000 2807 1435443500 413.00 427.50 412.50 425.00 5.50 -1.28% 425.00 10 425.50 2 18.43
2022-09-15 3406 3577000 3060 1543661500 426.50 437.00 424.00 429.00 4.00 0.94% 429.00 7 429.50 36 18.60
2022-09-16 3406 2444000 1969 1047769000 424.00 434.50 424.00 425.00 4.00 -0.93% 425.00 6 425.50 2 18.43
2022-09-19 3406 2487604 2651 1039703488 428.00 428.50 414.00 414.50 10.50 -2.47% 414.50 10 415.00 3 17.97
2022-09-20 3406 1690000 1421 708627000 421.00 423.50 416.00 418.00 3.50 0.84% 418.00 26 419.00 7 18.13
2022-09-21 3406 2607000 2167 1102620500 420.00 426.50 418.00 425.00 7.00 1.67% 422.50 4 425.00 11 18.43
2022-09-22 3406 2240000 1724 945924500 421.00 426.00 417.00 425.50 0.50 0.12% 425.00 2 425.50 8 18.45
2022-09-23 3406 3509000 2952 1495526500 425.50 431.50 421.50 425.50 0.00 0% 425.50 3 426.00 5 18.45
2022-09-26 3406 5212000 4342 2125315500 424.50 425.00 397.50 399.00 26.50 -6.23% 398.50 72 399.00 29 17.30
2022-09-27 3406 3729000 3154 1485293000 399.00 404.00 391.50 399.50 0.50 0.13% 399.50 23 400.50 15 17.32
2022-09-28 3406 7744000 5553 2147483647 399.00 399.00 360.00 360.00 39.50 -9.89% 0.00 0 360.00 3807 15.61
2022-09-29 3406 8603000 6932 2147483647 360.00 364.00 339.50 347.00 13.00 -3.61% 347.00 22 347.50 1 15.05
2022-09-30 3406 8544000 6563 2147483647 334.00 349.50 321.50 345.50 1.50 -0.43% 345.50 39 346.00 4 14.98
2022-10-03 3406 3886000 3162 1307024500 336.00 341.00 331.00 334.00 11.50 -3.33% 333.50 17 334.00 9 14.48
2022-10-04 3406 4152027 3880 1444162971 350.00 354.00 338.50 352.50 18.50 5.54% 352.00 2 352.50 8 15.29
2022-10-05 3406 5391000 4570 1955071000 358.00 368.50 357.00 363.00 10.50 2.98% 362.50 1 363.00 20 15.74
2022-10-06 3406 4727000 3850 1715650000 365.00 369.50 354.50 369.50 6.50 1.79% 369.00 7 369.50 36 16.02
2022-10-07 3406 4750000 3850 1741950000 365.00 373.50 361.00 363.00 6.50 -1.76% 362.50 15 363.00 5 15.74
2022-10-11 3406 3877000 3075 1350043000 350.50 356.50 342.00 343.00 20.00 -5.51% 342.50 17 343.00 2 14.87
2022-10-12 3406 3955000 2974 1363474500 349.00 351.00 338.00 343.00 0.00 0% 342.50 126 343.00 33 14.87
2022-10-13 3406 4018000 3196 1345090000 348.00 349.50 322.00 324.50 18.50 -5.39% 324.50 94 325.00 1 14.07
2022-10-14 3406 5522000 4449 1856730500 341.50 344.00 328.50 328.50 4.00 1.23% 328.50 28 329.00 1 14.25
2022-10-17 3406 5826000 4512 1835796500 318.00 321.00 308.00 316.50 12.00 -3.65% 316.50 12 317.00 7 13.73
2022-10-18 3406 4679000 3571 1498061000 327.00 329.50 313.50 316.00 0.50 -0.16% 316.00 42 316.50 3 13.70
2022-10-19 3406 3378000 2603 1061373500 314.00 319.50 310.00 311.00 5.00 -1.58% 311.00 51 312.00 1 13.49
2022-10-20 3406 4341000 3269 1313369500 305.00 308.50 296.50 301.00 10.00 -3.22% 301.00 89 301.50 12 13.05
2022-10-21 3406 3903000 3036 1155437000 302.00 303.00 291.50 292.00 9.00 -2.99% 292.00 82 292.50 2 12.66
2022-10-24 3406 2176000 1855 655953500 303.00 306.50 297.00 297.00 5.00 1.71% 297.00 5 297.50 11 12.88
2022-10-25 3406 2222000 1850 654664500 299.00 300.00 290.50 292.00 5.00 -1.68% 291.50 10 292.50 9 12.66
2022-10-26 3406 3646000 2744 1056439500 294.00 294.00 286.50 288.00 4.00 -1.37% 288.00 138 288.50 58 12.49
2022-10-27 3406 2919000 2336 863919000 292.00 300.50 290.50 299.00 11.00 3.82% 298.50 34 299.00 31 12.97
2022-10-28 3406 7156658 7107 2038991802 295.00 295.50 277.50 284.00 15.00 -5.02% 284.00 45 284.50 6 12.32
2022-10-31 3406 4862000 3761 1458113500 294.00 303.50 292.00 300.50 16.50 5.81% 300.50 12 301.00 68 13.03
2022-11-01 3406 3536000 2709 1074161500 299.50 309.00 298.50 302.00 1.50 0.5% 301.50 82 302.00 4 13.10
2022-11-02 3406 2780000 2236 851224500 302.00 310.00 301.00 307.00 5.00 1.66% 307.00 7 307.50 13 13.31
2022-11-03 3406 2979000 2169 913513000 298.00 310.50 298.00 310.50 3.50 1.14% 310.00 2 310.50 15 13.46
2022-11-04 3406 4394000 3389 1387108500 310.00 322.50 308.00 322.50 12.00 3.86% 322.00 7 322.50 6 13.99
2022-11-07 3406 4064000 3079 1311741500 328.00 329.00 317.50 322.50 0.00 0% 322.50 4 323.00 57 13.99
2022-11-08 3406 3827000 2966 1241664000 324.50 331.50 318.50 320.50 2.00 -0.62% 320.00 3 320.50 9 13.90
2022-11-09 3406 2525000 1980 824273500 325.00 329.00 323.00 327.50 7.00 2.18% 327.50 21 328.00 32 14.20
2022-11-10 3406 4431176 3667 1455985714 327.50 334.00 323.50 330.00 2.50 0.76% 330.00 5 330.50 12 14.31
2022-11-11 3406 7736000 5848 2147483647 356.00 357.50 336.50 341.00 11.00 3.33% 341.00 71 341.50 1 11.47
2022-11-14 3406 5091000 4020 1788753500 341.00 358.00 340.50 353.00 12.00 3.52% 352.50 8 353.00 1 11.87
2022-11-15 3406 7979000 6021 2147483647 356.00 371.50 352.50 370.50 17.50 4.96% 370.00 14 370.50 8 12.46
2022-11-16 3406 5823000 4554 2147483647 373.00 375.00 363.50 371.00 0.50 0.13% 371.00 13 371.50 10 12.47
2022-11-17 3406 10742000 8538 2147483647 371.00 397.00 370.50 392.50 21.50 5.8% 392.50 1 393.00 11 13.20
2022-11-18 3406 5198000 4238 2027446000 390.50 396.50 382.50 387.00 5.50 -1.4% 386.50 6 387.00 9 13.01
2022-11-21 3406 3358000 2567 1311699500 390.00 395.50 388.00 388.00 1.00 0.26% 388.00 13 389.00 11 13.05
2022-11-22 3406 3186000 2627 1246294500 390.00 395.00 383.50 395.00 7.00 1.8% 394.50 8 395.00 15 13.28
2022-11-23 3406 10358000 8421 2147483647 402.00 414.00 397.50 398.50 3.50 0.89% 398.50 12 399.00 1 13.40
2022-11-24 3406 4321000 3494 1736868500 405.00 407.00 398.50 400.50 2.00 0.5% 400.50 18 401.00 9 13.47
2022-11-25 3406 3303000 2592 1303881000 401.00 403.00 390.50 391.50 9.00 -2.25% 391.50 54 392.00 30 13.16
2022-11-28 3406 2363000 1868 931847500 387.00 398.00 385.50 395.50 4.00 1.02% 395.00 42 395.50 36 13.30
2022-11-29 3406 2121000 1690 831627000 392.50 394.50 388.00 394.50 1.00 -0.25% 394.50 10 395.00 43 13.26
2022-11-30 3406 4130000 3348 1639999000 395.00 403.50 391.00 393.50 1.00 -0.25% 393.50 14 394.00 2 13.23
2022-12-01 3406 3586000 2897 1441951500 400.00 406.00 398.50 400.50 7.00 1.78% 400.50 16 401.00 1 13.47
2022-12-02 3406 2045000 1636 823419500 402.50 405.00 399.50 403.50 3.00 0.75% 403.00 20 403.50 115 13.57
2022-12-05 3406 2203000 1683 894170000 406.50 410.00 402.00 402.00 1.50 -0.37% 402.00 1 402.50 1 13.52
2022-12-06 3406 2258000 1915 901238000 400.50 405.00 393.50 394.50 7.50 -1.87% 394.50 21 395.00 6 13.26
2022-12-07 3406 3094000 2489 1195505000 388.00 393.50 381.50 383.00 11.50 -2.92% 382.50 12 383.00 4 12.88
2022-12-08 3406 2278000 1802 861032500 380.50 382.50 375.00 375.00 8.00 -2.09% 375.00 109 375.50 24 12.61
2022-12-09 3406 2799000 2389 1039658500 379.50 382.00 366.00 366.50 8.50 -2.27% 366.50 23 367.00 6 12.32
2022-12-12 3406 1899000 1564 705064500 363.00 376.50 363.00 374.00 7.50 2.05% 373.50 5 374.00 12 12.58
2022-12-13 3406 12580696 9725 2147483647 319.50 320.50 292.50 299.00 18.50 -20.05% 299.00 7 300.00 36 37.94
2022-12-14 3406 2189000 1798 832954000 376.00 385.00 373.50 383.50 12.00 28.26% 383.50 1 384.00 4 12.90
2022-12-15 3406 1450000 1154 557394000 380.00 387.00 380.00 384.50 1.00 0.26% 384.00 6 384.50 10 12.93
2022-12-16 3406 1777000 1502 665320500 376.00 378.50 371.50 372.00 12.50 -3.25% 372.00 6 372.50 5 12.51
2022-12-18 3406 3683838 3638 1805694968 503.00 504.00 484.50 487.00 9.00 30.91% 486.50 15 487.00 1 23.00
2022-12-19 3406 4930000 3908 1783915000 342.50 376.00 342.50 376.00 4.00 -22.79% 375.00 2 376.50 23 12.64
2022-12-20 3406 2714000 2222 1006226000 368.50 378.00 365.50 367.00 9.00 -2.39% 366.50 22 367.00 4 12.34
2022-12-21 3406 2251000 1635 824627000 369.50 373.00 361.00 366.00 1.00 -0.27% 365.00 15 366.00 16 12.31
2022-12-22 3406 1014000 843 374680000 371.00 373.50 366.00 366.50 0.50 0.14% 366.00 48 366.50 18 12.32
2022-12-23 3406 813000 675 294208000 364.50 366.00 357.00 364.00 2.50 -0.68% 363.50 4 364.00 6 12.24
2022-12-26 3406 585000 496 212836500 364.00 366.50 361.00 363.50 0.50 -0.14% 363.50 8 364.00 1 12.22
2022-12-27 3406 667000 568 245859000 363.50 372.50 363.50 368.50 5.00 1.38% 368.50 1 369.00 3 12.39
2022-12-28 3406 2762000 2364 974147000 361.00 361.50 346.00 346.00 22.50 -6.11% 346.00 30 346.50 2 11.63
2022-12-29 3406 3003000 2491 1022586500 340.00 346.00 332.00 343.50 2.50 -0.72% 343.00 4 343.50 6 11.55
2022-12-30 3406 2062000 1715 701033000 346.00 350.50 335.00 335.50 8.00 -2.33% 335.50 3 336.00 16 11.28