創意(3443)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　　580.00
0
0%		582.00
2
0.34%		580.00
-2
-0.34%		545.00
-35
-6.03%		527.00
-18
-3.3%		 　523.00
-4
-0.76%		505.00
-18
-3.44%		505.00
0
0%		498.00
-7
-1.39%		507.00
9
1.81%		 　517.00
10
1.97%		523.00
6
1.16%		504.00
-19
-3.63%		495.50
-8.5
-1.69%		486.50
-9
-1.82%		 　485.00
-1.5
-0.31%		467.00
-18
-3.71%		472.50
5.5
1.18%		 501.15
2 月　　　　　　440.50
-32
-6.77%		458.00
17.5
3.97%		476.00
18
3.93%		473.00
-3
-0.63%		470.00
-3
-0.63%		 　461.00
-9
-1.91%		464.50
3.5
0.76%		477.00
12.5
2.69%		458.50
-18.5
-3.88%		463.00
4.5
0.98%		 　476.00
13
2.81%		451.00
-25
-5.25%		452.50
1.5
0.33%		440.00
-12.5
-2.76%		457.00
17
3.86%		 462.04
3 月462.00
5
1.09%		471.00
9
1.95%		482.00
11
2.34%		 　　447.00
-35
-7.26%		444.00
-3
-0.67%		455.00
11
2.48%		475.50
20.5
4.51%		475.00
-0.5
-0.11%		 　463.00
-12
-2.53%		427.00
-36
-7.78%		431.50
4.5
1.05%		463.00
31.5
7.3%		459.00
-4
-0.86%		 　459.00
0
0%		488.00
29
6.32%		517.00
29
5.94%		518.00
1
0.19%		513.00
-5
-0.97%		 　508.00
-5
-0.97%		518.00
10
1.97%		520.00
2
0.39%		505.00
-15
-2.88%		476.08
4 月508.00
3
0.59%		 　　　490.00
-18
-3.54%		482.00
-8
-1.63%		478.00
-4
-0.83%		 　460.00
-18
-3.77%		474.50
14.5
3.15%		480.00
5.5
1.16%		478.00
-2
-0.42%		457.50
-20.5
-4.29%		 　469.00
11.5
2.51%		471.00
2
0.43%		469.50
-1.5
-0.32%		472.50
3
0.64%		444.00
-28.5
-6.03%		 　406.00
-38
-8.56%		391.00
-15
-3.69%		384.00
-7
-1.79%		383.00
-1
-0.26%		414.50
31.5
8.22%		 452.06
5 月　　432.00
17.5
4.22%		447.00
15
3.47%		488.00
41
9.17%		491.00
3
0.61%		 　466.00
-25
-5.09%		497.00
31
6.65%		499.00
2
0.4%		505.00
6
1.2%		518.00
13
2.57%		 　517.00
-1
-0.19%		529.00
12
2.32%		535.00
6
1.13%		547.00
12
2.24%		573.00
26
4.75%		 　561.00
-12
-2.09%		555.00
-6
-1.07%		576.00
21
3.78%		563.00
-13
-2.26%		555.00
-8
-1.42%		 　555.00
0
0%		553.00
-2
-0.36%		522.44
6 月566.00
13
2.35%		542.00
-24
-4.24%		 　　538.00
-4
-0.74%		560.00
22
4.09%		584.00
24
4.29%		575.00
-9
-1.54%		588.00
13
2.26%		 　573.00
-15
-2.55%		566.00
-7
-1.22%		560.00
-6
-1.06%		541.00
-19
-3.39%		530.00
-11
-2.03%		 　505.00
-25
-4.72%		516.00
11
2.18%		474.00
-42
-8.14%		480.50
6.5
1.37%		486.00
5.5
1.14%		 　534.00
48
9.88%		522.00
-12
-2.25%		511.00
-11
-2.11%		481.00
-30
-5.87%		 531.6
7 月439.00
-42
-8.73%		 　462.50
23.5
5.35%		450.50
-12
-2.59%		435.50
-15
-3.33%		469.00
33.5
7.69%		478.50
9.5
2.03%		 　475.00
-3.5
-0.73%		433.00
-42
-8.84%		460.00
27
6.24%		478.00
18
3.91%		516.00
38
7.95%		 　540.00
24
4.65%		533.00
-7
-1.3%		555.00
22
4.13%		553.00
-2
-0.36%		537.00
-16
-2.89%		 　549.00
12
2.23%		546.00
-3
-0.55%		544.00
-2
-0.37%		524.00
-20
-3.68%		505.00
-19
-3.63%		 502.65
8 月531.00
26
5.15%		511.00
-20
-3.77%		503.00
-8
-1.57%		520.00
17
3.38%		549.00
29
5.58%		 　546.00
-3
-0.55%		536.00
-10
-1.83%		522.00
-14
-2.61%		540.00
18
3.45%		548.00
8
1.48%		 　572.00
24
4.38%		567.00
-5
-0.87%		562.00
-5
-0.88%		590.00
28
4.98%		596.00
6
1.02%		 　579.00
-17
-2.85%		587.00
8
1.38%		581.00
-6
-1.02%		587.00
6
1.03%		560.00
-27
-4.6%		 　549.00
-11
-1.96%		543.00
-6
-1.09%		542.00
-1
-0.18%		554.33
9 月521.00
-21
-3.87%		542.00
21
4.03%		 　524.00
-18
-3.32%		535.00
11
2.1%		530.00
-5
-0.93%		562.00
32
6.04%		 　　589.00
27
4.8%		592.00
3
0.51%		597.00
5
0.84%		595.00
-2
-0.34%		575.00
-20
-3.36%		 　574.00
-1
-0.17%		588.00
14
2.44%		595.00
7
1.19%		606.00
11
1.85%		583.00
-23
-3.8%		 　576.00
-7
-1.2%		585.00
9
1.56%		560.00
-25
-4.27%		576.00
16
2.86%		589.00
13
2.26%		 570.04
10 月　　564.00
-25
-4.24%		590.00
26
4.61%		573.00
-17
-2.88%		616.00
43
7.5%		608.00
-8
-1.3%		 　　548.00
-60
-9.87%		493.50
-54.5
-9.95%		444.50
-49
-9.93%		433.00
-11.5
-2.59%		 　446.50
13.5
3.12%		413.00
-33.5
-7.5%		421.50
8.5
2.06%		427.00
5.5
1.3%		398.50
-28.5
-6.67%		 　399.00
0.5
0.13%		399.00
0
0%		398.50
-0.5
-0.13%		428.00
29.5
7.4%		470.50
42.5
9.93%		 487.50
17
3.61%		477.1
11 月493.50
6
1.23%		508.00
14.5
2.94%		544.00
36
7.09%		544.00
0
0%		 　575.00
31
5.7%		575.00
0
0%		591.00
16
2.78%		597.00
6
1.02%		640.00
43
7.2%		 　644.00
4
0.63%		648.00
4
0.62%		694.00
46
7.1%		735.00
41
5.91%		732.00
-3
-0.41%		 　735.00
3
0.41%		718.00
-17
-2.31%		706.00
-12
-1.67%		745.00
39
5.52%		740.00
-5
-0.67%		 　732.00
-8
-1.08%		727.00
-5
-0.68%		731.00
4
0.55%		 658.54
12 月740.00
9
1.23%		776.00
36
4.86%		 　761.00
-15
-1.93%		764.00
3
0.39%		742.00
-22
-2.88%		763.00
21
2.83%		794.00
31
4.06%		 　762.00
-32
-4.03%		281.00
-481
-63.12%		790.00
509
181.14%		784.00
-6
-0.76%		787.00
3
0.38%		 523.00
-264
-33.55%		812.00
289
55.26%		745.00
-67
-8.25%		750.00
5
0.67%		730.00
-20
-2.67%		726.00
-4
-0.55%		 　698.00
-28
-3.86%		702.00
4
0.57%		636.00
-66
-9.4%		650.00
14
2.2%		641.00
-9
-1.38%		　707.44

說明:最高漲幅:181.14%最低跌幅:-63.12% 最高價:812.00最低價:281.00平均價:536.73,灰色底表示週末,漲145天(3058)元,跌156天(-3509)元,平盤9天
181%=1,55%=1,10%=3,9%=1,8%=4,7%=6,6%=9,5%=14,4%=18,3%=16,2%=22,1%=38,0%=21,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=6,-6%=6,-7%=9,-8%=18,-9%=21,-10%=22,-11%=22,-12%=38,

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 3443 741334 1034 433497065 592.00 594.00 580.00 580.00 6.00 0% 580.00 27 581.00 2 50.04
2022-01-04 3443 1237885 1433 728371441 585.00 598.00 582.00 582.00 2.00 0.34% 582.00 25 584.00 1 50.22
2022-01-05 3443 1044296 1309 606136175 588.00 592.00 574.00 580.00 2.00 -0.34% 580.00 1 581.00 6 50.04
2022-01-06 3443 2869128 3796 1581526167 570.00 571.00 539.00 545.00 35.00 -6.03% 545.00 13 546.00 4 47.02
2022-01-07 3443 2560103 2937 1358907466 548.00 551.00 521.00 527.00 18.00 -3.3% 527.00 16 528.00 44 45.47
2022-01-10 3443 1404709 1585 734211124 519.00 532.00 518.00 523.00 4.00 -0.76% 522.00 5 523.00 1 45.13
2022-01-11 3443 1595539 2211 809995862 521.00 526.00 499.50 505.00 18.00 -3.44% 504.00 22 505.00 2 43.57
2022-01-12 3443 688138 798 348169355 511.00 511.00 502.00 505.00 0.00 0% 505.00 2 506.00 1 43.57
2022-01-13 3443 712169 979 357266556 506.00 508.00 494.00 498.00 7.00 -1.39% 498.00 7 498.50 1 42.97
2022-01-14 3443 2280788 2333 1128533341 495.00 507.00 482.50 507.00 9.00 1.81% 507.00 76 508.00 12 43.74
2022-01-17 3443 1133910 1333 579705511 507.00 517.00 501.00 517.00 10.00 1.97% 516.00 12 517.00 3 44.61
2022-01-18 3443 1903179 2128 1012060028 524.00 547.00 518.00 523.00 6.00 1.16% 523.00 5 525.00 6 45.13
2022-01-19 3443 1448734 1736 740514411 510.00 522.00 504.00 504.00 19.00 -3.63% 504.00 4 505.00 22 43.49
2022-01-20 3443 1448577 1689 721378865 504.00 508.00 494.00 495.50 8.50 -1.69% 495.50 2 496.50 3 42.75
2022-01-21 3443 1784558 1876 879739915 489.50 503.00 486.00 486.50 9.00 -1.82% 486.50 9 489.00 2 41.98
2022-01-24 3443 1177249 1265 566235439 482.00 488.00 469.00 485.00 1.50 -0.31% 485.00 2 486.50 1 41.85
2022-01-25 3443 2010334 2351 949004516 484.00 484.00 466.50 467.00 18.00 -3.71% 467.00 21 467.50 2 40.29
2022-01-26 3443 1667005 1603 787217540 466.00 478.00 466.00 472.50 5.50 1.18% 472.50 3 473.00 12 43.35
2022-02-07 3443 4638694 4060 2099864650 470.50 475.00 440.50 440.50 32.00 -6.77% 440.50 5 445.00 3 40.41
2022-02-08 3443 2192119 2328 997259779 448.00 459.50 448.00 458.00 17.50 3.97% 457.50 1 458.00 23 42.02
2022-02-09 3443 2974663 3094 1398581431 462.50 480.00 458.50 476.00 18.00 3.93% 475.50 2 476.00 1 43.67
2022-02-10 3443 2951890 2930 1383614309 470.50 476.50 456.50 473.00 3.00 -0.63% 473.00 22 473.50 3 43.39
2022-02-11 3443 1148321 1240 542444539 465.50 479.00 465.50 470.00 3.00 -0.63% 470.00 14 470.50 12 43.12
2022-02-14 3443 1632125 1616 751632221 464.00 466.00 457.50 461.00 9.00 -1.91% 461.00 2 461.50 15 42.29
2022-02-15 3443 837029 909 390508555 461.00 471.50 461.00 464.50 3.50 0.76% 464.00 19 464.50 6 42.61
2022-02-16 3443 2461759 2354 1183161140 478.00 486.50 474.00 477.00 12.50 2.69% 477.00 13 478.00 1 43.76
2022-02-17 3443 1823066 2435 845457668 476.50 476.50 455.50 458.50 18.50 -3.88% 458.50 12 459.00 5 42.06
2022-02-18 3443 964161 1040 442637202 455.00 464.00 452.00 463.00 4.50 0.98% 463.00 4 464.00 1 42.48
2022-02-21 3443 1178299 1235 553495157 465.00 476.00 460.00 476.00 13.00 2.81% 475.50 19 476.00 11 43.67
2022-02-22 3443 1765806 2281 807307915 467.50 469.50 450.50 451.00 25.00 -5.25% 451.00 26 451.50 2 41.38
2022-02-23 3443 1205594 1304 548000686 454.50 463.50 450.00 452.50 1.50 0.33% 452.50 1 453.00 1 41.51
2022-02-24 3443 1715075 2075 763565517 450.00 457.50 436.50 440.00 12.50 -2.76% 438.50 8 440.00 21 40.37
2022-02-25 3443 1495302 1523 675655626 446.50 457.50 442.50 457.00 17.00 3.86% 455.50 1 457.00 18 41.93
2022-03-01 3443 1306308 1330 605009995 460.00 467.50 458.00 462.00 5.00 1.09% 462.00 29 462.50 1 42.39
2022-03-02 3443 1077000 929 502739500 461.00 471.00 461.00 471.00 9.00 1.95% 471.00 10 471.50 11 43.21
2022-03-03 3443 2146000 1924 1033776500 476.50 488.00 473.00 482.00 11.00 2.34% 481.50 12 482.00 37 44.22
2022-03-07 3443 1826138 2383 823771984 474.00 474.50 440.00 447.00 30.00 -7.26% 446.00 4 447.00 7 41.01
2022-03-08 3443 1458164 1660 650005710 444.00 458.50 438.00 444.00 3.00 -0.67% 444.00 2 444.50 6 40.73
2022-03-09 3443 1287332 1361 584763050 451.00 459.00 448.00 455.00 11.00 2.48% 454.50 6 455.00 15 41.74
2022-03-10 3443 1976262 2020 932860060 470.50 477.00 463.50 475.50 20.50 4.51% 475.00 4 475.50 16 43.62
2022-03-11 3443 1108000 996 525194500 472.50 478.00 468.00 475.00 0.50 -0.11% 474.00 20 475.00 3 43.58
2022-03-14 3443 796000 728 372665000 483.00 483.00 461.00 463.00 12.00 -2.53% 463.00 3 463.50 4 42.48
2022-03-15 3443 1614000 1427 707737500 464.00 464.00 426.00 427.00 36.00 -7.78% 426.00 27 427.00 8 39.17
2022-03-16 3443 659000 588 285970500 440.00 440.50 427.50 431.50 4.50 1.05% 431.50 15 432.50 12 39.59
2022-03-17 3443 1673000 1383 767729500 447.00 466.00 446.00 463.00 31.50 7.3% 462.50 1 463.00 10 42.48
2022-03-18 3443 617000 528 282460000 465.00 465.00 453.50 459.00 4.00 -0.86% 457.00 10 459.00 11 42.11
2022-03-21 3443 425000 366 195967000 464.00 465.00 458.50 459.00 0.00 0% 459.00 1 459.50 4 42.11
2022-03-22 3443 2776000 2330 1335179500 459.50 492.00 458.50 488.00 29.00 6.32% 487.50 2 488.00 24 44.77
2022-03-23 3443 4377000 3747 2147483647 495.00 518.00 493.00 517.00 29.00 5.94% 516.00 4 517.00 5 47.43
2022-03-24 3443 2101000 1804 1078561000 510.00 521.00 506.00 518.00 1.00 0.19% 517.00 1 518.00 8 47.52
2022-03-25 3443 2503000 2160 1304037000 523.00 533.00 513.00 513.00 5.00 -0.97% 513.00 36 515.00 3 47.06
2022-03-28 3443 1185000 1038 603814000 510.00 516.00 505.00 508.00 5.00 -0.97% 508.00 26 510.00 6 46.61
2022-03-29 3443 1678000 1446 865592000 518.00 523.00 509.00 518.00 10.00 1.97% 517.00 3 518.00 5 47.52
2022-03-30 3443 2100000 1883 1107390000 532.00 536.00 520.00 520.00 2.00 0.39% 520.00 7 521.00 2 47.71
2022-03-31 3443 1007000 864 512865000 519.00 524.00 503.00 505.00 15.00 -2.88% 505.00 8 506.00 4 46.33
2022-04-01 3443 1234000 1033 621043000 499.00 510.00 495.50 508.00 3.00 0.59% 505.00 2 508.00 12 46.61
2022-04-06 3443 1081000 1009 531820000 503.00 503.00 487.00 490.00 18.00 -3.54% 489.50 2 490.00 66 44.95
2022-04-07 3443 1568847 1803 770431296 484.50 502.00 482.00 482.00 8.00 -1.63% 482.00 5 482.50 3 44.22
2022-04-08 3443 1069000 937 512935500 491.00 492.00 472.50 478.00 4.00 -0.83% 477.50 2 478.00 11 43.85
2022-04-11 3443 1182000 998 552056500 479.50 481.50 459.00 460.00 18.00 -3.77% 460.00 30 461.00 4 42.20
2022-04-12 3443 1711000 1499 803260500 458.00 479.00 454.00 474.50 14.50 3.15% 474.00 2 474.50 8 43.53
2022-04-13 3443 1121000 992 534531000 481.50 481.50 470.00 480.00 5.50 1.16% 478.50 1 480.00 10 44.04
2022-04-14 3443 683000 610 326017500 483.50 484.00 472.50 478.00 2.00 -0.42% 477.00 5 478.00 1 43.85
2022-04-15 3443 1393000 1198 643952000 473.00 476.00 453.00 457.50 20.50 -4.29% 457.00 2 457.50 1 41.97
2022-04-18 3443 1682000 1492 790309500 461.00 478.50 458.00 469.00 11.50 2.51% 469.00 18 470.00 20 43.03
2022-04-19 3443 1170779 1281 557531858 478.00 484.00 468.00 471.00 2.00 0.43% 470.50 2 471.00 7 43.21
2022-04-20 3443 858000 761 403230000 476.50 479.50 463.00 469.50 1.50 -0.32% 469.50 8 470.00 15 43.07
2022-04-21 3443 862174 833 404198195 471.00 474.00 463.50 472.50 3.00 0.64% 472.00 1 472.50 10 43.35
2022-04-22 3443 1825000 1480 821956000 465.00 465.00 441.00 444.00 28.50 -6.03% 444.00 3 444.50 28 40.73
2022-04-25 3443 1964000 1612 805934000 417.00 422.00 403.00 406.00 38.00 -8.56% 406.00 42 406.50 1 37.25
2022-04-26 3443 2695000 2330 1064187000 413.00 413.00 387.00 391.00 15.00 -3.69% 391.00 1 392.00 1 35.87
2022-04-27 3443 2381851 2414 892528561 366.00 386.00 364.00 384.00 7.00 -1.79% 384.00 24 384.50 1 35.23
2022-04-28 3443 1914000 1694 732197000 387.00 393.00 370.00 383.00 1.00 -0.26% 382.00 4 383.00 4 35.14
2022-04-29 3443 3553000 2866 1439425500 400.50 419.00 391.00 414.50 31.50 8.22% 414.00 22 414.50 7 38.03
2022-05-03 3443 3025000 2555 1281927500 410.00 434.50 406.50 432.00 17.50 4.22% 432.00 46 432.50 10 34.10
2022-05-04 3443 3190000 2741 1411490500 435.50 449.00 435.00 447.00 15.00 3.47% 447.00 1 447.50 11 35.28
2022-05-05 3443 5566000 4055 2147483647 459.00 491.50 457.50 488.00 41.00 9.17% 488.00 2 488.50 2 38.52
2022-05-06 3443 6209000 5022 2147483647 471.50 496.50 470.00 491.00 3.00 0.61% 491.00 6 491.50 5 38.75
2022-05-09 3443 3249953 4332 1538540435 482.00 489.00 464.00 466.00 25.00 -5.09% 466.00 34 466.50 3 36.78
2022-05-10 3443 6092000 5056 2147483647 450.50 498.50 449.00 497.00 31.00 6.65% 496.50 2 497.00 18 39.23
2022-05-11 3443 3820000 3216 1893301500 498.00 500.00 485.50 499.00 2.00 0.4% 497.50 1 499.00 18 39.38
2022-05-12 3443 9271000 7576 2147483647 491.00 530.00 491.00 505.00 6.00 1.2% 505.00 13 506.00 1 39.86
2022-05-13 3443 9726000 7714 2147483647 519.00 531.00 499.50 518.00 13.00 2.57% 516.00 8 518.00 10 40.88
2022-05-16 3443 4500000 3545 2147483647 531.00 534.00 510.00 517.00 1.00 -0.19% 517.00 22 518.00 17 40.81
2022-05-17 3443 3812000 3179 1987051000 520.00 530.00 509.00 529.00 12.00 2.32% 527.00 3 529.00 28 41.75
2022-05-18 3443 3673000 3000 1944939000 534.00 535.00 522.00 535.00 6.00 1.13% 534.00 2 535.00 78 42.23
2022-05-19 3443 8138000 6781 2147483647 520.00 555.00 519.00 547.00 12.00 2.24% 547.00 21 548.00 15 43.17
2022-05-20 3443 6696000 5234 2147483647 551.00 574.00 543.00 573.00 26.00 4.75% 570.00 3 573.00 20 45.22
2022-05-23 3443 3859000 3142 2147483647 571.00 573.00 560.00 561.00 12.00 -2.09% 561.00 35 562.00 8 44.28
2022-05-24 3443 3676654 3366 2063478832 567.00 570.00 554.00 555.00 6.00 -1.07% 555.00 9 557.00 8 43.80
2022-05-25 3443 4715000 3957 2147483647 561.00 576.00 544.00 576.00 21.00 3.78% 574.00 2 576.00 15 45.46
2022-05-26 3443 3637000 2842 2074990000 573.00 580.00 562.00 563.00 13.00 -2.26% 563.00 12 565.00 1 44.44
2022-05-27 3443 3605000 2866 2027708000 570.00 577.00 553.00 555.00 8.00 -1.42% 554.00 27 555.00 11 43.80
2022-05-30 3443 2185000 1757 1230525000 561.00 575.00 555.00 555.00 0.00 0% 555.00 7 557.00 24 43.80
2022-05-31 3443 2925000 2345 1637728000 561.00 575.00 551.00 553.00 2.00 -0.36% 553.00 47 555.00 1 43.65
2022-06-01 3443 4092000 3426 2147483647 557.00 585.00 557.00 566.00 13.00 2.35% 565.00 21 566.00 21 44.67
2022-06-02 3443 3233000 2586 1791316000 562.00 567.00 541.00 542.00 0.00 -4.24% 542.00 27 543.00 1 42.78
2022-06-06 3443 2113000 1688 1138382000 544.00 550.00 530.00 538.00 4.00 -0.74% 537.00 21 538.00 31 42.46
2022-06-07 3443 2617000 2144 1443566000 537.00 563.00 535.00 560.00 22.00 4.09% 559.00 6 560.00 11 44.20
2022-06-08 3443 6103000 5153 2147483647 559.00 584.00 558.00 584.00 24.00 4.29% 583.00 3 584.00 37 46.09
2022-06-09 3443 4250000 3568 2147483647 583.00 590.00 570.00 575.00 9.00 -1.54% 575.00 4 576.00 8 45.38
2022-06-10 3443 4462000 3795 2147483647 568.00 592.00 568.00 588.00 13.00 2.26% 586.00 68 588.00 13 46.41
2022-06-13 3443 2446000 2011 1401939000 578.00 582.00 568.00 573.00 15.00 -2.55% 572.00 24 573.00 13 45.22
2022-06-14 3443 3456000 2901 1944290000 572.00 578.00 551.00 566.00 7.00 -1.22% 565.00 37 566.00 22 44.67
2022-06-15 3443 2246000 1890 1272219000 571.00 576.00 555.00 560.00 6.00 -1.06% 560.00 40 563.00 1 44.20
2022-06-16 3443 2107000 1711 1177644000 573.00 575.00 541.00 541.00 19.00 -3.39% 541.00 97 542.00 2 42.70
2022-06-17 3443 3955000 2948 2099922000 528.00 549.00 520.00 530.00 11.00 -2.03% 529.00 4 530.00 19 41.83
2022-06-20 3443 3220133 3202 1657414350 534.00 534.00 503.00 505.00 25.00 -4.72% 504.00 10 505.00 1 39.86
2022-06-21 3443 2401000 1940 1233861000 515.00 518.00 507.00 516.00 11.00 2.18% 515.00 8 516.00 12 40.73
2022-06-22 3443 4590000 3533 2147483647 515.00 515.00 472.00 474.00 42.00 -8.14% 474.00 1 474.50 2 37.41
2022-06-23 3443 4200600 4599 2006429986 479.50 488.00 465.50 480.50 6.50 1.37% 480.00 2 480.50 6 37.92
2022-06-24 3443 3174000 2597 1554401500 487.00 500.00 483.00 486.00 5.50 1.14% 486.00 7 486.50 4 38.36
2022-06-27 3443 3544000 2606 1857601000 500.00 534.00 500.00 534.00 48.00 9.88% 534.00 137 0.00 0 42.15
2022-06-28 3443 4234000 3381 2147483647 534.00 538.00 517.00 522.00 12.00 -2.25% 522.00 2 523.00 18 41.20
2022-06-29 3443 3423000 2756 1747488000 509.00 522.00 499.00 511.00 11.00 -2.11% 510.00 18 511.00 2 40.33
2022-06-30 3443 3326000 2703 1626841500 508.00 508.00 481.00 481.00 30.00 -5.87% 481.00 29 482.00 5 37.96
2022-07-01 3443 5285002 5297 2147483647 478.00 491.50 436.00 439.00 42.00 -8.73% 439.00 1 439.50 3 34.65
2022-07-04 3443 4550000 3796 2074992000 446.00 468.50 439.50 462.50 23.50 5.35% 462.00 1 462.50 1 36.50
2022-07-05 3443 6235000 5375 2147483647 476.50 479.00 426.00 450.50 12.00 -2.59% 450.50 10 451.00 2 35.56
2022-07-06 3443 6333002 6783 2147483647 453.50 467.50 433.00 435.50 15.00 -3.33% 435.50 15 436.50 8 34.37
2022-07-07 3443 7328000 6020 2147483647 444.50 477.00 428.00 469.00 33.50 7.69% 468.50 9 469.00 11 37.02
2022-07-08 3443 6641000 5664 2147483647 480.00 492.00 470.00 478.50 9.50 2.03% 478.50 22 479.00 33 37.77
2022-07-11 3443 3655000 3089 1745388000 488.00 488.00 468.50 475.00 3.50 -0.73% 474.50 1 475.00 4 37.49
2022-07-12 3443 5209000 4274 2147483647 461.00 465.00 428.50 433.00 42.00 -8.84% 433.00 7 433.50 1 34.18
2022-07-13 3443 4707000 3828 2147483647 459.50 471.00 452.50 460.00 27.00 6.24% 459.50 6 460.00 10 36.31
2022-07-14 3443 7264000 6150 2147483647 451.00 478.00 445.50 478.00 18.00 3.91% 478.00 1 478.50 4 37.73
2022-07-15 3443 9092000 7676 2147483647 475.00 525.00 471.00 516.00 38.00 7.95% 516.00 7 517.00 28 40.73
2022-07-18 3443 8152000 6885 2147483647 525.00 541.00 523.00 540.00 24.00 4.65% 539.00 1 540.00 29 42.62
2022-07-19 3443 3708000 3195 1973739000 530.00 541.00 526.00 533.00 7.00 -1.3% 532.00 5 533.00 20 42.07
2022-07-20 3443 6984000 5812 2147483647 550.00 559.00 545.00 555.00 22.00 4.13% 555.00 6 556.00 14 43.80
2022-07-21 3443 4889000 4137 2147483647 557.00 560.00 543.00 553.00 2.00 -0.36% 552.00 8 553.00 32 43.65
2022-07-22 3443 5410006 7364 2147483647 553.00 565.00 535.00 537.00 16.00 -2.89% 537.00 97 538.00 1 42.38
2022-07-25 3443 4414000 3495 2147483647 535.00 552.00 528.00 549.00 12.00 2.23% 548.00 4 549.00 6 43.33
2022-07-26 3443 2641000 2271 1439676000 549.00 551.00 540.00 546.00 3.00 -0.55% 544.00 6 546.00 12 43.09
2022-07-27 3443 4673000 3708 2147483647 546.00 549.00 523.00 544.00 2.00 -0.37% 543.00 3 544.00 3 42.94
2022-07-28 3443 5439000 4515 2147483647 551.00 558.00 521.00 524.00 20.00 -3.68% 524.00 32 525.00 5 41.36
2022-07-29 3443 9258000 7029 2147483647 535.00 546.00 501.00 505.00 19.00 -3.63% 504.00 34 505.00 52 30.24
2022-08-01 3443 7872000 6231 2147483647 513.00 536.00 507.00 531.00 26.00 5.15% 530.00 5 531.00 3 31.80
2022-08-02 3443 5883000 4897 2147483647 520.00 522.00 498.50 511.00 20.00 -3.77% 510.00 12 511.00 32 30.60
2022-08-03 3443 4702000 3758 2147483647 511.00 516.00 498.50 503.00 8.00 -1.57% 503.00 33 504.00 2 30.12
2022-08-04 3443 6961000 5660 2147483647 506.00 525.00 504.00 520.00 17.00 3.38% 519.00 8 520.00 19 31.14
2022-08-05 3443 5986864 6517 2147483647 534.00 549.00 526.00 549.00 29.00 5.58% 548.00 1 549.00 27 32.87
2022-08-08 3443 4867000 3711 2147483647 545.00 553.00 538.00 546.00 3.00 -0.55% 545.00 24 546.00 15 32.69
2022-08-09 3443 5515000 4564 2147483647 540.00 541.00 520.00 536.00 10.00 -1.83% 535.00 3 536.00 60 32.10
2022-08-10 3443 2949500 6526 1548278488 525.00 530.00 522.00 522.00 14.00 -2.61% 522.00 144 525.00 41 31.26
2022-08-11 3443 5976000 4994 2147483647 544.00 548.00 533.00 540.00 18.00 3.45% 539.00 111 540.00 5 32.34
2022-08-12 3443 4827000 4153 2147483647 542.00 553.00 535.00 548.00 8.00 1.48% 548.00 1 549.00 42 32.81
2022-08-15 3443 7433000 6171 2147483647 554.00 578.00 548.00 572.00 24.00 4.38% 572.00 32 573.00 8 34.25
2022-08-16 3443 4280000 3695 2147483647 575.00 580.00 564.00 567.00 5.00 -0.87% 566.00 11 567.00 8 33.95
2022-08-17 3443 2771000 2326 1560331000 567.00 571.00 555.00 562.00 5.00 -0.88% 562.00 42 563.00 8 33.65
2022-08-18 3443 6239000 4948 2147483647 555.00 600.00 553.00 590.00 28.00 4.98% 589.00 68 590.00 40 35.33
2022-08-19 3443 7271000 5972 2147483647 596.00 620.00 589.00 596.00 6.00 1.02% 595.00 6 596.00 3 35.69
2022-08-22 3443 4237101 6264 2147483647 593.00 605.00 577.00 579.00 17.00 -2.85% 579.00 7 580.00 40 34.67
2022-08-23 3443 3449000 2991 2007861000 570.00 594.00 566.00 587.00 8.00 1.38% 586.00 42 587.00 1 35.15
2022-08-24 3443 3512000 2974 2060804000 589.00 595.00 581.00 581.00 6.00 -1.02% 581.00 7 583.00 4 34.79
2022-08-25 3443 3839000 3239 2147483647 588.00 601.00 584.00 587.00 6.00 1.03% 587.00 3 588.00 19 35.15
2022-08-26 3443 6508000 5328 2147483647 598.00 602.00 555.00 560.00 27.00 -4.6% 560.00 56 561.00 22 33.53
2022-08-29 3443 4631000 3409 2147483647 531.00 554.00 531.00 549.00 11.00 -1.96% 548.00 13 549.00 29 32.87
2022-08-30 3443 4339000 3529 2147483647 549.00 553.00 537.00 543.00 6.00 -1.09% 543.00 46 544.00 5 32.52
2022-08-31 3443 3037000 2514 1647114000 543.00 549.00 537.00 542.00 1.00 -0.18% 541.00 46 543.00 26 32.46
2022-09-01 3443 4727600 5349 2147483647 539.00 545.00 515.00 521.00 21.00 -3.87% 521.00 34 522.00 33 31.20
2022-09-02 3443 6543000 5372 2147483647 526.00 559.00 524.00 542.00 21.00 4.03% 541.00 97 542.00 14 32.46
2022-09-05 3443 3954000 3330 2088673000 543.00 546.00 520.00 524.00 18.00 -3.32% 524.00 23 525.00 7 31.38
2022-09-06 3443 5572000 4420 2147483647 541.00 549.00 532.00 535.00 11.00 2.1% 534.00 24 535.00 43 32.04
2022-09-07 3443 5652000 4325 2147483647 532.00 543.00 518.00 530.00 5.00 -0.93% 529.00 13 530.00 22 31.74
2022-09-08 3443 7464000 5758 2147483647 539.00 563.00 532.00 562.00 32.00 6.04% 561.00 5 562.00 24 33.65
2022-09-12 3443 9329000 7541 2147483647 574.00 592.00 565.00 589.00 27.00 4.8% 588.00 8 589.00 5 35.27
2022-09-13 3443 5896000 4584 2147483647 592.00 597.00 584.00 592.00 3.00 0.51% 591.00 87 592.00 25 35.45
2022-09-14 3443 5995000 4898 2147483647 573.00 598.00 572.00 597.00 5.00 0.84% 596.00 21 597.00 7 35.75
2022-09-15 3443 8053000 6774 2147483647 600.00 620.00 590.00 595.00 2.00 -0.34% 595.00 17 596.00 19 35.63
2022-09-16 3443 4846000 3939 2147483647 595.00 599.00 575.00 575.00 20.00 -3.36% 575.00 22 577.00 62 34.43
2022-09-19 3443 2798200 2529 1610667110 580.00 583.00 570.00 574.00 1.00 -0.17% 574.00 41 575.00 64 34.37
2022-09-20 3443 3178000 2754 1857690000 581.00 590.00 577.00 588.00 14.00 2.44% 588.00 6 589.00 8 35.21
2022-09-21 3443 3090000 2610 1821986000 587.00 595.00 582.00 595.00 7.00 1.19% 595.00 40 596.00 20 35.63
2022-09-22 3443 4884000 3939 2147483647 585.00 612.00 583.00 606.00 11.00 1.85% 605.00 8 606.00 9 36.29
2022-09-23 3443 5018000 4325 2147483647 605.00 616.00 574.00 583.00 23.00 -3.8% 582.00 7 584.00 25 34.91
2022-09-26 3443 4968000 4090 2147483647 578.00 589.00 571.00 576.00 7.00 -1.2% 576.00 7 577.00 4 34.49
2022-09-27 3443 6986000 5630 2147483647 584.00 586.00 554.00 585.00 9.00 1.56% 585.00 10 586.00 29 35.03
2022-09-28 3443 5298000 4263 2147483647 578.00 584.00 558.00 560.00 25.00 -4.27% 560.00 10 561.00 5 33.53
2022-09-29 3443 5885000 4774 2147483647 576.00 594.00 570.00 576.00 16.00 2.86% 575.00 19 576.00 16 34.49
2022-09-30 3443 4967000 4033 2147483647 566.00 591.00 557.00 589.00 13.00 2.26% 588.00 23 589.00 39 35.27
2022-10-03 3443 5578000 4592 2147483647 583.00 587.00 561.00 564.00 25.00 -4.24% 564.00 4 565.00 3 33.77
2022-10-04 3443 4833381 4492 2147483647 583.00 590.00 576.00 590.00 26.00 4.61% 590.00 60 591.00 61 35.33
2022-10-05 3443 6727000 5581 2147483647 600.00 601.00 565.00 573.00 17.00 -2.88% 573.00 23 574.00 17 34.31
2022-10-06 3443 9544000 7696 2147483647 591.00 616.00 586.00 616.00 43.00 7.5% 615.00 14 616.00 14 36.89
2022-10-07 3443 6230000 5095 2147483647 607.00 614.00 591.00 608.00 8.00 -1.3% 607.00 39 608.00 27 36.41
2022-10-11 3443 1401000 852 767748000 548.00 548.00 548.00 548.00 60.00 -9.87% 0.00 0 548.00 2513 32.81
2022-10-12 3443 4362000 2669 2147483647 495.00 506.00 493.50 493.50 54.50 -9.95% 0.00 0 493.50 1906 29.55
2022-10-13 3443 14919000 11599 2147483647 500.00 501.00 444.50 444.50 49.00 -9.93% 0.00 0 444.50 306 26.62
2022-10-14 3443 12279000 9915 2147483647 470.00 471.00 433.00 433.00 11.50 -2.59% 433.00 139 434.00 14 25.93
2022-10-17 3443 11406000 9248 2147483647 416.00 446.50 414.00 446.50 13.50 3.12% 446.00 3 446.50 17 26.74
2022-10-18 3443 15523000 12358 2147483647 450.00 453.00 403.00 413.00 33.50 -7.5% 413.00 32 413.50 5 24.73
2022-10-19 3443 14464000 11420 2147483647 425.00 434.00 419.00 421.50 8.50 2.06% 421.50 1 422.00 3 25.24
2022-10-20 3443 14590000 11522 2147483647 407.00 430.50 404.50 427.00 5.50 1.3% 427.00 114 427.50 22 25.57
2022-10-21 3443 11442000 8908 2147483647 421.50 423.50 398.50 398.50 28.50 -6.67% 398.50 105 399.00 5 23.86
2022-10-24 3443 10724000 8178 2147483647 412.00 422.00 399.00 399.00 0.50 0.13% 399.00 111 399.50 1 23.89
2022-10-25 3443 10480000 7829 2147483647 402.00 405.50 388.50 399.00 0.00 0% 399.00 5 399.50 8 23.89
2022-10-26 3443 10930000 8372 2147483647 404.00 404.00 383.00 398.50 0.50 -0.13% 396.00 3 399.00 39 23.86
2022-10-27 3443 12176000 9735 2147483647 398.50 433.00 397.50 428.00 29.50 7.4% 428.00 35 429.00 22 25.63
2022-10-28 3443 18636775 15324 2147483647 431.50 470.50 430.00 470.50 42.50 9.93% 470.50 229 0.00 0 21.90
2022-10-31 3443 17581000 13675 2147483647 477.00 489.50 468.00 487.50 17.00 3.61% 486.00 1 487.50 1 22.70
2022-11-01 3443 10958000 8800 2147483647 483.00 493.50 478.00 493.50 6.00 1.23% 493.00 7 493.50 13 22.97
2022-11-02 3443 7690000 6203 2147483647 493.50 508.00 485.50 508.00 14.50 2.94% 506.00 1 508.00 54 23.65
2022-11-03 3443 13559000 10876 2147483647 498.50 557.00 498.00 544.00 36.00 7.09% 544.00 19 545.00 1 25.33
2022-11-04 3443 7357000 6139 2147483647 538.00 549.00 537.00 544.00 0.00 0% 543.00 7 544.00 35 25.33
2022-11-07 3443 12883000 10533 2147483647 548.00 591.00 539.00 575.00 31.00 5.7% 575.00 62 576.00 9 26.77
2022-11-08 3443 13317000 10671 2147483647 584.00 604.00 572.00 575.00 0.00 0% 575.00 49 576.00 7 26.77
2022-11-09 3443 7829000 6406 2147483647 586.00 592.00 572.00 591.00 16.00 2.78% 590.00 2 591.00 101 27.51
2022-11-10 3443 6318547 5695 2147483647 588.00 598.00 584.00 597.00 6.00 1.02% 596.00 2 597.00 49 27.79
2022-11-11 3443 8034000 6279 2147483647 656.00 656.00 629.00 640.00 43.00 7.2% 639.00 13 640.00 43 29.80
2022-11-14 3443 5084000 4198 2147483647 642.00 649.00 634.00 644.00 4.00 0.63% 643.00 12 644.00 17 29.98
2022-11-15 3443 8924000 7236 2147483647 651.00 663.00 635.00 648.00 4.00 0.62% 648.00 64 649.00 59 30.17
2022-11-16 3443 12563000 10084 2147483647 648.00 696.00 645.00 694.00 46.00 7.1% 692.00 16 694.00 3 32.31
2022-11-17 3443 11828000 9633 2147483647 693.00 735.00 688.00 735.00 41.00 5.91% 734.00 18 735.00 64 34.22
2022-11-18 3443 11124000 9013 2147483647 736.00 756.00 724.00 732.00 3.00 -0.41% 732.00 33 733.00 5 34.08
2022-11-21 3443 7444000 5948 2147483647 736.00 752.00 726.00 735.00 3.00 0.41% 734.00 6 735.00 14 34.22
2022-11-22 3443 10806000 8599 2147483647 728.00 737.00 693.00 718.00 17.00 -2.31% 718.00 30 719.00 21 33.43
2022-11-23 3443 9969000 8009 2147483647 718.00 727.00 698.00 706.00 12.00 -1.67% 705.00 9 706.00 24 32.87
2022-11-24 3443 8677000 6860 2147483647 715.00 745.00 709.00 745.00 39.00 5.52% 744.00 3 745.00 14 34.68
2022-11-25 3443 6144000 4952 2147483647 746.00 750.00 726.00 740.00 5.00 -0.67% 740.00 31 741.00 16 34.45
2022-11-28 3443 6474000 5124 2147483647 728.00 759.00 728.00 732.00 8.00 -1.08% 732.00 10 733.00 10 34.08
2022-11-29 3443 5401000 4315 2147483647 732.00 735.00 714.00 727.00 5.00 -0.68% 726.00 18 727.00 20 33.85
2022-11-30 3443 4753000 3860 2147483647 729.00 745.00 725.00 731.00 4.00 0.55% 731.00 5 732.00 2 34.03
2022-12-01 3443 5142000 4088 2147483647 753.00 762.00 740.00 740.00 9.00 1.23% 740.00 35 741.00 1 34.45
2022-12-02 3443 7059000 5434 2147483647 735.00 778.00 729.00 776.00 36.00 4.86% 776.00 3 777.00 108 36.13
2022-12-05 3443 6207000 5009 2147483647 768.00 783.00 756.00 761.00 15.00 -1.93% 760.00 9 761.00 30 35.43
2022-12-06 3443 8181000 6521 2147483647 762.00 791.00 750.00 764.00 3.00 0.39% 764.00 8 765.00 21 35.57
2022-12-07 3443 6098000 4877 2147483647 767.00 769.00 741.00 742.00 22.00 -2.88% 742.00 6 743.00 4 34.54
2022-12-08 3443 5530000 4309 2147483647 737.00 764.00 736.00 763.00 21.00 2.83% 763.00 5 764.00 26 35.52
2022-12-09 3443 8713000 7248 2147483647 770.00 801.00 767.00 794.00 31.00 4.06% 793.00 3 794.00 43 36.96
2022-12-12 3443 6402000 5090 2147483647 785.00 795.00 755.00 762.00 32.00 -4.03% 761.00 4 762.00 4 35.47
2022-12-13 3443 3170334 2702 906401522 295.00 295.00 281.00 281.00 11.50 -63.12% 281.00 25 282.00 2 59.03
2022-12-14 3443 7946000 6404 2147483647 773.00 804.00 773.00 790.00 23.00 181.14% 790.00 21 791.00 6 36.78
2022-12-15 3443 4872000 3804 2147483647 789.00 795.00 777.00 784.00 6.00 -0.76% 784.00 8 785.00 22 36.50
2022-12-16 3443 5484000 4262 2147483647 775.00 792.00 766.00 787.00 3.00 0.38% 786.00 4 787.00 43 36.64
2022-12-18 3443 1903179 2128 1012060028 524.00 547.00 518.00 523.00 6.00 -33.55% 523.00 5 525.00 6 45.13
2022-12-19 3443 5636000 4414 2147483647 772.00 812.00 771.00 812.00 25.00 55.26% 811.00 9 812.00 1 37.80
2022-12-20 3443 10901000 8742 2147483647 812.00 822.00 743.00 745.00 67.00 -8.25% 745.00 15 746.00 3 34.68
2022-12-21 3443 7159000 5926 2147483647 760.00 763.00 740.00 750.00 5.00 0.67% 750.00 4 751.00 6 34.92
2022-12-22 3443 6594000 5418 2147483647 768.00 773.00 729.00 730.00 20.00 -2.67% 730.00 56 731.00 5 33.99
2022-12-23 3443 5357000 4409 2147483647 708.00 738.00 708.00 726.00 4.00 -0.55% 725.00 3 726.00 28 33.80
2022-12-26 3443 6319000 5281 2147483647 727.00 732.00 695.00 698.00 28.00 -3.86% 698.00 9 699.00 6 32.50
2022-12-27 3443 3824000 3303 2147483647 707.00 712.00 695.00 702.00 4.00 0.57% 702.00 54 703.00 6 32.68
2022-12-28 3443 11552000 9120 2147483647 685.00 685.00 632.00 636.00 66.00 -9.4% 636.00 70 637.00 4 29.61
2022-12-29 3443 6209000 5211 2147483647 635.00 654.00 630.00 650.00 14.00 2.2% 650.00 38 651.00 4 30.26
2022-12-30 3443 7635000 6152 2147483647 657.00 666.00 641.00 641.00 9.00 -1.38% 641.00 90 643.00 2 29.84