嘉澤(3533)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　　749.00
0
0%		740.00
-9
-1.2%		739.00
-1
-0.14%		738.00
-1
-0.14%		739.00
1
0.14%		 　733.00
-6
-0.81%		720.00
-13
-1.77%		748.00
28
3.89%		718.00
-30
-4.01%		724.00
6
0.84%		 　734.00
10
1.38%		750.00
16
2.18%		761.00
11
1.47%		770.00
9
1.18%		727.00
-43
-5.58%		 　739.00
12
1.65%		712.00
-27
-3.65%		713.00
1
0.14%		 732.31
2 月　　　　　　716.00
3
0.42%		703.00
-13
-1.82%		710.00
7
1%		711.00
1
0.14%		703.00
-8
-1.13%		 　688.00
-15
-2.13%		697.00
9
1.31%		699.00
2
0.29%		692.00
-7
-1%		689.00
-3
-0.43%		 　702.00
13
1.89%		693.00
-9
-1.28%		710.00
17
2.45%		702.00
-8
-1.13%		717.00
15
2.14%		 707.74
3 月726.00
9
1.26%		722.00
-4
-0.55%		728.00
6
0.83%		 　　685.00
-43
-5.91%		670.00
-15
-2.19%		645.00
-25
-3.73%		681.00
36
5.58%		670.00
-11
-1.62%		 　622.00
-48
-7.16%		614.00
-8
-1.29%		618.00
4
0.65%		640.00
22
3.56%		643.00
3
0.47%		 　660.00
17
2.64%		692.00
32
4.85%		693.00
1
0.14%		717.00
24
3.46%		710.00
-7
-0.98%		 　702.00
-8
-1.13%		703.00
1
0.14%		711.00
8
1.14%		701.00
-10
-1.41%		677.77
4 月714.00
13
1.85%		 　　　685.00
-29
-4.06%		668.00
-17
-2.48%		695.00
27
4.04%		 　671.00
-24
-3.45%		706.00
35
5.22%		715.00
9
1.27%		724.00
9
1.26%		702.00
-22
-3.04%		 　722.00
20
2.85%		744.00
22
3.05%		741.00
-3
-0.4%		746.00
5
0.67%		711.00
-35
-4.69%		 　695.00
-16
-2.25%		705.00
10
1.44%		710.00
5
0.71%		717.00
7
0.99%		733.00
16
2.23%		 710.28
5 月　　740.00
7
0.95%		744.00
4
0.54%		758.00
14
1.88%		735.00
-23
-3.03%		 　747.00
12
1.63%		721.00
-26
-3.48%		751.00
30
4.16%		740.00
-11
-1.46%		810.00
70
9.46%		 　815.00
5
0.62%		812.00
-3
-0.37%		822.00
10
1.23%		812.00
-10
-1.22%		824.00
12
1.48%		 　783.00
-41
-4.98%		766.00
-17
-2.17%		766.00
0
0%		728.00
-38
-4.96%		744.00
16
2.2%		 　780.00
36
4.84%		792.00
12
1.54%		772.6
6 月771.00
-21
-2.65%		776.00
5
0.65%		 　　769.00
-7
-0.9%		789.00
20
2.6%		801.00
12
1.52%		804.00
3
0.37%		813.00
9
1.12%		 　803.00
-10
-1.23%		790.00
-13
-1.62%		804.00
14
1.77%		773.00
-31
-3.86%		748.00
-25
-3.23%		 　740.00
-8
-1.07%		748.00
8
1.08%		725.00
-23
-3.07%		715.00
-10
-1.38%		733.00
18
2.52%		 　765.00
32
4.37%		737.00
-28
-3.66%		701.00
-36
-4.88%		668.00
-33
-4.71%		 756.15
7 月610.00
-58
-8.68%		 　611.00
1
0.16%		606.00
-5
-0.82%		587.00
-19
-3.14%		596.00
9
1.53%		612.00
16
2.68%		 　610.00
-2
-0.33%		624.00
14
2.3%		638.00
14
2.24%		689.00
51
7.99%		701.00
12
1.74%		 　697.00
-4
-0.57%		692.00
-5
-0.72%		694.00
2
0.29%		705.00
11
1.59%		694.00
-11
-1.56%		 　706.00
12
1.73%		683.00
-23
-3.26%		697.00
14
2.05%		697.00
0
0%		698.00
1
0.14%		 659.52
8 月668.00
-30
-4.3%		651.00
-17
-2.54%		635.00
-16
-2.46%		633.00
-2
-0.31%		654.00
21
3.32%		 　670.00
16
2.45%		678.00
8
1.19%		666.00
-12
-1.77%		673.00
7
1.05%		678.00
5
0.74%		 　745.00
67
9.88%		737.00
-8
-1.07%		727.00
-10
-1.36%		723.00
-4
-0.55%		755.00
32
4.43%		 　733.00
-22
-2.91%		732.00
-1
-0.14%		760.00
28
3.83%		770.00
10
1.32%		755.00
-15
-1.95%		 　735.00
-20
-2.65%		735.00
0
0%		728.00
-7
-0.95%		708.3
9 月696.00
-32
-4.4%		730.00
34
4.89%		 　720.00
-10
-1.37%		723.00
3
0.42%		724.00
1
0.14%		750.00
26
3.59%		 　　780.00
30
4%		777.00
-3
-0.38%		784.00
7
0.9%		805.00
21
2.68%		799.00
-6
-0.75%		 　800.00
1
0.13%		791.00
-9
-1.13%		794.00
3
0.38%		794.00
0
0%		765.00
-29
-3.65%		 　748.00
-17
-2.22%		769.00
21
2.81%		735.00
-34
-4.42%		739.00
4
0.54%		764.00
25
3.38%		 760.62
10 月　　741.00
-23
-3.01%		793.00
52
7.02%		786.00
-7
-0.88%		814.00
28
3.56%		811.00
-3
-0.37%		 　　752.00
-59
-7.27%		736.00
-16
-2.13%		721.00
-15
-2.04%		725.00
4
0.55%		 　716.00
-9
-1.24%		706.00
-10
-1.4%		732.00
26
3.68%		722.00
-10
-1.37%		700.00
-22
-3.05%		 　725.00
25
3.57%		719.00
-6
-0.83%		694.00
-25
-3.48%		752.00
58
8.36%		769.00
17
2.26%		 776.00
7
0.91%		745.4
11 月782.00
6
0.77%		798.00
16
2.05%		796.00
-2
-0.25%		796.00
0
0%		 　796.00
0
0%		796.00
0
0%		811.00
15
1.88%		799.00
-12
-1.48%		798.00
-1
-0.13%		 　787.00
-11
-1.38%		780.00
-7
-0.89%		805.00
25
3.21%		829.00
24
2.98%		848.00
19
2.29%		 　870.00
22
2.59%		866.00
-4
-0.46%		873.00
7
0.81%		895.00
22
2.52%		886.00
-9
-1.01%		 　879.00
-7
-0.79%		873.00
-6
-0.68%		864.00
-9
-1.03%		 831.33
12 月887.00
23
2.66%		886.00
-1
-0.11%		 　883.00
-3
-0.34%		870.00
-13
-1.47%		857.00
-13
-1.49%		873.00
16
1.87%		884.00
11
1.26%		 　886.00
2
0.23%		186.50
-699.5
-78.95%		913.00
726.5
389.54%		913.00
0
0%		889.00
-24
-2.63%		 750.00
-139
-15.64%		855.00
105
14%		823.00
-32
-3.74%		807.00
-16
-1.94%		826.00
19
2.35%		829.00
3
0.36%		 　831.00
2
0.24%		823.00
-8
-0.96%		802.00
-21
-2.55%		810.00
8
1%		826.00
16
1.98%		　824.43

說明:最高漲幅:389.54%最低跌幅:-78.95% 最高價:913.00最低價:186.50平均價:741.03,灰色底表示週末,漲158天(3137.5)元,跌142天(-3304.5)元,平盤10天
390%=1,14%=1,10%=2,9%=1,8%=2,7%=1,6%=1,5%=5,4%=15,3%=20,2%=33,1%=48,0%=38,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=6,-6%=14,-7%=17,-8%=20,-9%=21,-10%=52,

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 3533 295138 473 222249140 763.00 766.00 746.00 749.00 12.00 0% 747.00 6 750.00 71 25.47
2022-01-04 3533 514316 647 378375833 750.00 752.00 727.00 740.00 9.00 -1.2% 736.00 1 741.00 43 25.16
2022-01-05 3533 362120 443 266911891 745.00 751.00 729.00 739.00 1.00 -0.14% 739.00 3 740.00 1 25.13
2022-01-06 3533 390591 496 285712271 732.00 744.00 726.00 738.00 1.00 -0.14% 737.00 1 738.00 1 25.09
2022-01-07 3533 504612 573 368741476 747.00 747.00 717.00 739.00 1.00 0.14% 738.00 8 740.00 5 25.13
2022-01-10 3533 410895 515 302483901 740.00 749.00 730.00 733.00 6.00 -0.81% 733.00 4 734.00 6 24.92
2022-01-11 3533 404601 682 292342905 732.00 734.00 717.00 720.00 13.00 -1.77% 720.00 3 722.00 3 24.48
2022-01-12 3533 727509 875 538789019 725.00 751.00 721.00 748.00 28.00 3.89% 748.00 1 749.00 3 25.43
2022-01-13 3533 626829 952 453655697 744.00 745.00 715.00 718.00 30.00 -4.01% 717.00 6 718.00 1 24.41
2022-01-14 3533 584408 852 416014729 718.00 728.00 692.00 724.00 6.00 0.84% 722.00 1 724.00 3 24.62
2022-01-17 3533 252502 344 184279348 726.00 735.00 719.00 734.00 10.00 1.38% 731.00 4 734.00 22 24.96
2022-01-18 3533 547217 612 409141222 734.00 755.00 734.00 750.00 16.00 2.18% 744.00 7 751.00 5 25.50
2022-01-19 3533 352368 440 265711541 749.00 761.00 742.00 761.00 11.00 1.47% 760.00 1 761.00 1 25.88
2022-01-20 3533 313653 465 239430315 761.00 770.00 752.00 770.00 9.00 1.18% 767.00 1 770.00 1 26.18
2022-01-21 3533 635259 1176 468496173 763.00 764.00 724.00 727.00 43.00 -5.58% 726.00 14 728.00 2 24.72
2022-01-24 3533 302803 482 219463638 712.00 739.00 708.00 739.00 12.00 1.65% 732.00 2 739.00 2 25.13
2022-01-25 3533 769188 1214 547178776 731.00 731.00 700.00 712.00 27.00 -3.65% 710.00 9 712.00 2 24.21
2022-01-26 3533 372069 418 266242764 704.00 722.00 704.00 713.00 1.00 0.14% 711.00 1 714.00 9 24.24
2022-02-07 3533 696600 883 497048992 730.00 733.00 697.00 716.00 3.00 0.42% 714.00 1 716.00 2 24.35
2022-02-08 3533 527706 689 372630653 721.00 730.00 700.00 703.00 13.00 -1.82% 703.00 2 705.00 2 23.90
2022-02-09 3533 459027 496 325502755 702.00 715.00 702.00 710.00 7.00 1% 709.00 2 710.00 2 24.14
2022-02-10 3533 371262 419 262257274 718.00 718.00 703.00 711.00 1.00 0.14% 710.00 3 712.00 3 24.18
2022-02-11 3533 599375 669 422216082 711.00 711.00 699.00 703.00 8.00 -1.13% 703.00 4 704.00 1 23.90
2022-02-14 3533 595492 849 411728200 703.00 706.00 683.00 688.00 15.00 -2.13% 688.00 12 693.00 1 23.39
2022-02-15 3533 285549 318 199404330 688.00 705.00 688.00 697.00 9.00 1.31% 695.00 12 698.00 2 23.70
2022-02-16 3533 252916 315 177499542 705.00 709.00 697.00 699.00 2.00 0.29% 697.00 5 701.00 1 23.77
2022-02-17 3533 309412 396 214752554 703.00 707.00 688.00 692.00 7.00 -1% 691.00 1 694.00 2 23.53
2022-02-18 3533 245089 373 168419358 691.00 698.00 683.00 689.00 3.00 -0.43% 689.00 2 690.00 2 23.43
2022-02-21 3533 372580 446 261486797 688.00 712.00 688.00 702.00 13.00 1.89% 701.00 3 703.00 2 23.87
2022-02-22 3533 229059 393 158797910 702.00 702.00 686.00 693.00 9.00 -1.28% 692.00 3 693.00 1 23.56
2022-02-23 3533 475551 542 335225785 700.00 714.00 693.00 710.00 17.00 2.45% 710.00 19 711.00 1 24.14
2022-02-24 3533 437982 540 306986800 701.00 712.00 691.00 702.00 8.00 -1.13% 702.00 1 704.00 5 23.87
2022-02-25 3533 720518 857 519325008 708.00 733.00 704.00 717.00 15.00 2.14% 717.00 3 720.00 11 24.38
2022-03-01 3533 464077 550 338081502 724.00 737.00 721.00 726.00 9.00 1.26% 726.00 2 728.00 2 24.69
2022-03-02 3533 370000 345 266914000 726.00 728.00 711.00 722.00 4.00 -0.55% 722.00 3 725.00 1 24.55
2022-03-03 3533 286000 275 207932000 735.00 735.00 721.00 728.00 6.00 0.83% 726.00 23 728.00 1 24.75
2022-03-07 3533 647298 818 448064878 720.00 720.00 675.00 685.00 39.00 -5.91% 685.00 2 687.00 2 23.29
2022-03-08 3533 629843 814 423402998 677.00 691.00 659.00 670.00 15.00 -2.19% 670.00 1 672.00 1 22.78
2022-03-09 3533 1638382 1806 1044449716 671.00 675.00 620.00 645.00 25.00 -3.73% 643.00 3 645.00 8 21.93
2022-03-10 3533 725621 854 490781219 653.00 689.00 653.00 681.00 36.00 5.58% 681.00 5 682.00 1 23.16
2022-03-11 3533 480000 447 322291000 666.00 681.00 662.00 670.00 11.00 -1.62% 670.00 19 673.00 5 22.78
2022-03-14 3533 1673000 1516 1060113000 668.00 683.00 619.00 622.00 48.00 -7.16% 622.00 11 623.00 21 21.15
2022-03-15 3533 717000 678 441727000 620.00 626.00 606.00 614.00 8.00 -1.29% 612.00 3 614.00 1 20.88
2022-03-16 3533 340000 303 210612000 624.00 626.00 614.00 618.00 4.00 0.65% 618.00 3 619.00 2 21.01
2022-03-17 3533 701000 670 447871000 635.00 646.00 630.00 640.00 22.00 3.56% 640.00 1 641.00 2 21.76
2022-03-18 3533 249000 226 158948000 642.00 644.00 631.00 643.00 3.00 0.47% 638.00 4 643.00 2 21.86
2022-03-21 3533 445000 433 293724000 645.00 667.00 645.00 660.00 17.00 2.64% 660.00 4 661.00 1 22.44
2022-03-22 3533 879000 805 607344000 689.00 699.00 683.00 692.00 32.00 4.85% 691.00 1 693.00 4 23.53
2022-03-23 3533 468000 435 324890000 692.00 700.00 688.00 693.00 1.00 0.14% 693.00 6 694.00 2 23.56
2022-03-24 3533 972000 871 688007000 700.00 719.00 692.00 717.00 24.00 3.46% 717.00 1 718.00 5 24.38
2022-03-25 3533 348000 321 247685000 719.00 722.00 705.00 710.00 7.00 -0.98% 710.00 1 713.00 1 21.67
2022-03-28 3533 213000 209 149393000 714.00 714.00 694.00 702.00 8.00 -1.13% 700.00 2 702.00 3 21.43
2022-03-29 3533 426000 408 304091000 709.00 724.00 701.00 703.00 1.00 0.14% 703.00 1 708.00 1 21.46
2022-03-30 3533 272000 258 193159000 710.00 716.00 702.00 711.00 8.00 1.14% 711.00 1 712.00 1 21.70
2022-03-31 3533 200000 181 141030000 710.00 711.00 701.00 701.00 10.00 -1.41% 701.00 12 710.00 5 21.40
2022-04-01 3533 369000 329 262155000 700.00 718.00 697.00 714.00 13.00 1.85% 714.00 2 715.00 2 21.79
2022-04-06 3533 476000 447 329147000 708.00 708.00 683.00 685.00 29.00 -4.06% 685.00 4 689.00 4 20.91
2022-04-07 3533 634604 818 427544249 682.00 690.00 666.00 668.00 17.00 -2.48% 667.00 1 668.00 1 20.39
2022-04-08 3533 529000 503 364178000 688.00 697.00 678.00 695.00 27.00 4.04% 695.00 3 696.00 17 21.21
2022-04-11 3533 325000 311 220707000 699.00 699.00 669.00 671.00 24.00 -3.45% 671.00 3 675.00 3 20.48
2022-04-12 3533 707000 628 493866000 672.00 708.00 671.00 706.00 35.00 5.22% 704.00 7 706.00 3 21.55
2022-04-13 3533 519000 478 371142000 718.00 719.00 708.00 715.00 9.00 1.27% 713.00 1 715.00 3 21.83
2022-04-14 3533 826000 692 599632000 724.00 738.00 715.00 724.00 9.00 1.26% 724.00 11 726.00 2 22.10
2022-04-15 3533 246000 225 174224000 714.00 721.00 700.00 702.00 22.00 -3.04% 702.00 7 704.00 1 21.43
2022-04-18 3533 680000 623 492674000 708.00 738.00 697.00 722.00 20.00 2.85% 722.00 6 725.00 16 22.04
2022-04-19 3533 732868 872 543388841 731.00 748.00 730.00 744.00 22.00 3.05% 744.00 7 745.00 16 22.71
2022-04-20 3533 1010000 871 759753000 749.00 774.00 740.00 741.00 3.00 -0.4% 741.00 5 748.00 1 22.62
2022-04-21 3533 775053 801 576109902 750.00 757.00 727.00 746.00 5.00 0.67% 746.00 3 747.00 1 22.77
2022-04-22 3533 455000 399 328261000 737.00 741.00 711.00 711.00 35.00 -4.69% 711.00 3 719.00 1 21.70
2022-04-25 3533 403000 379 279852000 698.00 702.00 687.00 695.00 16.00 -2.25% 695.00 1 697.00 2 21.21
2022-04-26 3533 333000 295 235889000 704.00 716.00 700.00 705.00 10.00 1.44% 704.00 6 705.00 1 21.52
2022-04-27 3533 539654 594 377467150 693.00 711.00 688.00 710.00 5.00 0.71% 701.00 2 712.00 4 21.67
2022-04-28 3533 402000 391 288317000 706.00 728.00 705.00 717.00 7.00 0.99% 717.00 3 719.00 1 21.89
2022-04-29 3533 527000 497 386238000 729.00 740.00 721.00 733.00 16.00 2.23% 728.00 8 733.00 2 22.37
2022-05-03 3533 494000 441 362982000 733.00 744.00 719.00 740.00 7.00 0.95% 739.00 8 740.00 5 22.59
2022-05-04 3533 479000 449 357391000 744.00 753.00 737.00 744.00 4.00 0.54% 744.00 1 749.00 6 22.71
2022-05-05 3533 782000 725 595859000 758.00 774.00 751.00 758.00 14.00 1.88% 758.00 1 759.00 1 23.14
2022-05-06 3533 571000 519 420052000 742.00 748.00 727.00 735.00 23.00 -3.03% 735.00 1 736.00 5 22.44
2022-05-09 3533 639602 660 474963573 740.00 751.00 727.00 747.00 12.00 1.63% 747.00 5 749.00 6 22.80
2022-05-10 3533 904000 854 647730000 726.00 727.00 703.00 721.00 26.00 -3.48% 720.00 1 721.00 1 22.01
2022-05-11 3533 711000 668 528644000 727.00 756.00 725.00 751.00 30.00 4.16% 751.00 1 754.00 1 22.92
2022-05-12 3533 641000 593 475112000 742.00 752.00 732.00 740.00 11.00 -1.46% 740.00 6 741.00 1 22.59
2022-05-13 3533 2566000 1861 2054424000 766.00 814.00 766.00 810.00 70.00 9.46% 809.00 2 812.00 11 24.73
2022-05-16 3533 1539000 1424 1252296000 810.00 832.00 794.00 815.00 5.00 0.62% 812.00 14 816.00 4 21.50
2022-05-17 3533 688000 631 558243000 811.00 822.00 804.00 812.00 3.00 -0.37% 812.00 4 814.00 3 21.42
2022-05-18 3533 937000 841 767670000 810.00 832.00 806.00 822.00 10.00 1.23% 822.00 1 823.00 2 21.68
2022-05-19 3533 641000 621 520200000 805.00 820.00 803.00 812.00 10.00 -1.22% 812.00 1 814.00 10 21.42
2022-05-20 3533 1413000 1276 1171893000 810.00 850.00 810.00 824.00 12.00 1.48% 824.00 6 827.00 12 21.74
2022-05-23 3533 1211000 1098 967070000 833.00 835.00 783.00 783.00 41.00 -4.98% 782.00 4 783.00 1 20.65
2022-05-24 3533 566114 789 439984242 795.00 797.00 766.00 766.00 17.00 -2.17% 766.00 6 768.00 6 20.21
2022-05-25 3533 359000 346 276876000 766.00 781.00 766.00 766.00 0.00 0% 765.00 9 768.00 3 20.21
2022-05-26 3533 1402000 1218 1041942000 771.00 777.00 728.00 728.00 38.00 -4.96% 727.00 3 728.00 3 19.20
2022-05-27 3533 982000 889 732170000 737.00 755.00 736.00 744.00 16.00 2.2% 743.00 3 745.00 2 19.63
2022-05-30 3533 926000 847 718344000 754.00 787.00 753.00 780.00 36.00 4.84% 780.00 24 781.00 1 20.58
2022-05-31 3533 613000 506 479966000 785.00 792.00 767.00 792.00 12.00 1.54% 785.00 3 792.00 15 20.89
2022-06-01 3533 728000 651 565167000 791.00 795.00 769.00 771.00 21.00 -2.65% 771.00 3 774.00 2 20.34
2022-06-02 3533 578000 552 452547000 773.00 792.00 772.00 776.00 5.00 0.65% 775.00 49 776.00 4 20.47
2022-06-06 3533 608000 571 466578000 776.00 781.00 757.00 769.00 7.00 -0.9% 768.00 1 769.00 1 20.28
2022-06-07 3533 794000 729 623736000 771.00 795.00 768.00 789.00 20.00 2.6% 789.00 1 790.00 3 20.81
2022-06-08 3533 624000 600 498036000 790.00 804.00 788.00 801.00 12.00 1.52% 800.00 6 801.00 10 21.13
2022-06-09 3533 412000 384 331408000 801.00 813.00 794.00 804.00 3.00 0.37% 798.00 5 804.00 5 21.21
2022-06-10 3533 282000 275 226567000 788.00 813.00 788.00 813.00 9.00 1.12% 811.00 4 813.00 3 21.45
2022-06-13 3533 401000 377 321021000 795.00 812.00 793.00 803.00 10.00 -1.23% 800.00 5 803.00 1 21.18
2022-06-14 3533 448000 410 353515000 803.00 806.00 778.00 790.00 13.00 -1.62% 790.00 1 791.00 1 20.84
2022-06-15 3533 861000 772 692308000 810.00 818.00 790.00 804.00 14.00 1.77% 803.00 4 804.00 1 21.21
2022-06-16 3533 1605000 1514 1294268000 816.00 843.00 773.00 773.00 31.00 -3.86% 773.00 5 776.00 6 20.39
2022-06-17 3533 1585000 1424 1192238000 781.00 786.00 737.00 748.00 25.00 -3.23% 747.00 2 748.00 5 19.73
2022-06-20 3533 647171 913 480951005 751.00 759.00 732.00 740.00 8.00 -1.07% 738.00 2 740.00 2 19.52
2022-06-21 3533 873000 832 645808000 752.00 752.00 727.00 748.00 8.00 1.08% 744.00 2 748.00 4 19.73
2022-06-22 3533 679000 638 499210000 753.00 753.00 725.00 725.00 23.00 -3.07% 725.00 20 727.00 1 19.12
2022-06-23 3533 869940 1094 624536012 734.00 742.00 704.00 715.00 10.00 -1.38% 715.00 1 716.00 2 18.86
2022-06-24 3533 837000 794 617061000 732.00 750.00 722.00 733.00 18.00 2.52% 731.00 4 733.00 4 19.34
2022-06-27 3533 980000 944 746939000 747.00 772.00 741.00 765.00 32.00 4.37% 764.00 1 767.00 6 20.18
2022-06-28 3533 415000 385 309617000 764.00 770.00 733.00 737.00 28.00 -3.66% 735.00 3 737.00 1 19.44
2022-06-29 3533 1540000 1405 1091167000 729.00 732.00 696.00 701.00 36.00 -4.88% 701.00 2 703.00 1 18.49
2022-06-30 3533 2085000 1832 1393350000 697.00 697.00 659.00 668.00 33.00 -4.71% 667.00 1 668.00 2 17.62
2022-07-01 3533 2723112 3825 1699124061 656.00 661.00 609.00 610.00 58.00 -8.68% 610.00 12 611.00 1 16.09
2022-07-04 3533 1334000 1204 808003000 612.00 626.00 592.00 611.00 1.00 0.16% 611.00 5 612.00 2 16.12
2022-07-05 3533 1617000 1402 974045000 625.00 631.00 586.00 606.00 5.00 -0.82% 606.00 13 607.00 2 15.99
2022-07-06 3533 1484687 1569 877842635 606.00 622.00 581.00 587.00 19.00 -3.14% 584.00 1 587.00 7 15.48
2022-07-07 3533 2789000 2474 1625589000 599.00 603.00 556.00 596.00 9.00 1.53% 594.00 1 596.00 4 15.72
2022-07-08 3533 1997000 1744 1228605000 605.00 637.00 602.00 612.00 16.00 2.68% 611.00 1 612.00 3 16.14
2022-07-11 3533 883000 803 541483000 626.00 629.00 601.00 610.00 2.00 -0.33% 610.00 5 611.00 10 16.09
2022-07-12 3533 1872000 1709 1159556000 615.00 627.00 606.00 624.00 14.00 2.3% 624.00 5 625.00 7 16.46
2022-07-13 3533 1662000 1455 1064679000 642.00 654.00 626.00 638.00 14.00 2.24% 637.00 2 639.00 1 16.83
2022-07-14 3533 2059000 1854 1389782000 642.00 700.00 636.00 689.00 51.00 7.99% 689.00 2 690.00 2 18.17
2022-07-15 3533 2231000 2000 1547662000 683.00 711.00 660.00 701.00 12.00 1.74% 699.00 1 701.00 4 18.49
2022-07-18 3533 1121000 1017 779847000 688.00 704.00 684.00 697.00 4.00 -0.57% 697.00 4 698.00 10 18.39
2022-07-19 3533 729000 664 506926000 689.00 707.00 687.00 692.00 5.00 -0.72% 691.00 4 692.00 12 18.25
2022-07-20 3533 844000 785 591676000 706.00 713.00 693.00 694.00 2.00 0.29% 693.00 11 694.00 6 18.31
2022-07-21 3533 652000 571 457486000 697.00 709.00 690.00 705.00 11.00 1.59% 705.00 4 706.00 4 18.60
2022-07-22 3533 585637 644 408563466 705.00 707.00 693.00 694.00 11.00 -1.56% 694.00 14 695.00 4 18.31
2022-07-25 3533 461000 424 323131000 691.00 710.00 688.00 706.00 12.00 1.73% 704.00 2 706.00 6 18.62
2022-07-26 3533 556000 529 383176000 700.00 700.00 681.00 683.00 23.00 -3.26% 683.00 5 684.00 10 18.02
2022-07-27 3533 443000 397 307159000 693.00 699.00 687.00 697.00 14.00 2.05% 697.00 3 698.00 4 18.39
2022-07-28 3533 1162000 1071 820338000 705.00 725.00 687.00 697.00 0.00 0% 695.00 2 697.00 1 18.39
2022-07-29 3533 311000 292 217372000 702.00 705.00 692.00 698.00 1.00 0.14% 698.00 1 699.00 1 18.41
2022-08-01 3533 658000 593 445659000 696.00 696.00 666.00 668.00 30.00 -4.3% 668.00 5 670.00 16 17.62
2022-08-02 3533 1279000 1065 834981000 664.00 675.00 645.00 651.00 17.00 -2.54% 651.00 7 652.00 9 17.17
2022-08-03 3533 529000 479 336535000 636.00 644.00 628.00 635.00 0.00 -2.46% 635.00 14 637.00 1 16.75
2022-08-04 3533 677000 639 426247000 630.00 639.00 621.00 633.00 2.00 -0.31% 632.00 2 633.00 4 16.70
2022-08-05 3533 629810 740 412586604 644.00 664.00 644.00 654.00 21.00 3.32% 653.00 4 654.00 2 17.25
2022-08-08 3533 440000 400 292753000 660.00 674.00 648.00 670.00 16.00 2.45% 669.00 3 670.00 6 17.67
2022-08-09 3533 706000 645 477202000 658.00 685.00 657.00 678.00 8.00 1.19% 678.00 1 680.00 23 17.88
2022-08-10 3533 447677 510 299058181 670.00 682.00 663.00 666.00 12.00 -1.77% 666.00 5 669.00 6 17.57
2022-08-11 3533 317000 301 214335000 677.00 682.00 670.00 673.00 7.00 1.05% 673.00 1 675.00 1 17.75
2022-08-12 3533 968000 888 660185000 684.00 695.00 666.00 678.00 5.00 0.74% 678.00 4 679.00 2 17.88
2022-08-15 3533 1884000 1552 1364616000 685.00 745.00 685.00 745.00 67.00 9.88% 745.00 1059 0.00 0 16.40
2022-08-16 3533 1284000 1168 951676000 744.00 751.00 724.00 737.00 8.00 -1.07% 736.00 2 737.00 3 16.23
2022-08-17 3533 787000 712 579608000 740.00 750.00 727.00 727.00 10.00 -1.36% 727.00 12 729.00 8 16.01
2022-08-18 3533 473000 426 342050000 724.00 735.00 714.00 723.00 4.00 -0.55% 723.00 1 724.00 8 15.92
2022-08-19 3533 1411000 1200 1057850000 724.00 761.00 724.00 755.00 32.00 4.43% 755.00 47 756.00 6 16.62
2022-08-22 3533 657612 782 488701227 744.00 754.00 731.00 733.00 22.00 -2.91% 733.00 3 734.00 8 16.14
2022-08-23 3533 412000 389 302491000 726.00 743.00 722.00 732.00 1.00 -0.14% 732.00 3 733.00 5 16.12
2022-08-24 3533 1232000 1066 935387000 736.00 768.00 732.00 760.00 28.00 3.83% 760.00 49 762.00 11 16.73
2022-08-25 3533 1124000 988 867140000 760.00 787.00 756.00 770.00 10.00 1.32% 770.00 23 771.00 2 16.95
2022-08-26 3533 838000 759 642881000 781.00 786.00 755.00 755.00 15.00 -1.95% 755.00 16 758.00 7 16.62
2022-08-29 3533 688000 635 505000000 726.00 745.00 726.00 735.00 20.00 -2.65% 733.00 4 735.00 5 16.18
2022-08-30 3533 525000 507 390082000 743.00 759.00 735.00 735.00 0.00 0% 734.00 9 739.00 2 16.18
2022-08-31 3533 460000 421 336115000 732.00 743.00 726.00 728.00 7.00 -0.95% 727.00 7 728.00 5 16.03
2022-09-01 3533 901711 1533 636502977 722.00 730.00 696.00 696.00 32.00 -4.4% 696.00 8 697.00 16 15.32
2022-09-02 3533 1285000 1165 933968000 709.00 742.00 707.00 730.00 34.00 4.89% 730.00 3 731.00 3 16.07
2022-09-05 3533 580000 551 420446000 730.00 735.00 717.00 720.00 10.00 -1.37% 720.00 4 725.00 8 15.85
2022-09-06 3533 442000 407 321959000 728.00 740.00 720.00 723.00 3.00 0.42% 723.00 4 724.00 6 15.92
2022-09-07 3533 460000 437 331156000 718.00 728.00 707.00 724.00 1.00 0.14% 723.00 40 724.00 1 15.94
2022-09-08 3533 962000 895 714973000 729.00 756.00 724.00 750.00 26.00 3.59% 749.00 12 751.00 6 16.51
2022-09-12 3533 1453000 1279 1133662000 763.00 795.00 756.00 780.00 30.00 4% 780.00 7 783.00 4 17.17
2022-09-13 3533 504000 474 393103000 780.00 787.00 775.00 777.00 3.00 -0.38% 777.00 1 778.00 1 17.11
2022-09-14 3533 1162000 1076 906531000 746.00 791.00 745.00 784.00 7.00 0.9% 783.00 1 784.00 8 17.26
2022-09-15 3533 1713000 1477 1382283000 785.00 818.00 785.00 805.00 21.00 2.68% 804.00 3 805.00 11 17.72
2022-09-16 3533 846000 755 678402000 799.00 813.00 794.00 799.00 6.00 -0.75% 796.00 2 799.00 4 17.59
2022-09-19 3533 664181 757 533955392 801.00 809.00 796.00 800.00 1.00 0.13% 800.00 6 801.00 6 17.61
2022-09-20 3533 974000 884 775720000 805.00 812.00 789.00 791.00 9.00 -1.13% 791.00 5 792.00 5 17.42
2022-09-21 3533 664000 642 528036000 797.00 803.00 787.00 794.00 3.00 0.38% 794.00 3 795.00 4 17.48
2022-09-22 3533 689000 619 541249000 791.00 794.00 779.00 794.00 0.00 0% 793.00 13 794.00 1 17.48
2022-09-23 3533 689000 623 532519000 787.00 797.00 760.00 765.00 29.00 -3.65% 764.00 2 773.00 4 16.84
2022-09-26 3533 1032000 901 773875000 758.00 765.00 741.00 748.00 17.00 -2.22% 746.00 1 749.00 1 16.47
2022-09-27 3533 807000 746 616734000 755.00 780.00 748.00 769.00 21.00 2.81% 769.00 2 771.00 1 16.93
2022-09-28 3533 950000 878 712138000 776.00 782.00 733.00 735.00 34.00 -4.42% 735.00 12 736.00 1 16.18
2022-09-29 3533 877000 801 654166000 748.00 757.00 738.00 739.00 4.00 0.54% 739.00 14 741.00 6 16.27
2022-09-30 3533 920000 865 693197000 730.00 764.00 721.00 764.00 25.00 3.38% 762.00 1 764.00 1 16.82
2022-10-03 3533 749000 664 561941000 753.00 763.00 740.00 741.00 23.00 -3.01% 740.00 28 743.00 8 16.31
2022-10-04 3533 1361310 1607 1067128373 764.00 797.00 764.00 793.00 52.00 7.02% 793.00 4 794.00 4 17.46
2022-10-05 3533 677000 647 535678000 800.00 800.00 783.00 786.00 7.00 -0.88% 786.00 1 787.00 4 17.31
2022-10-06 3533 980000 881 796083000 816.00 820.00 802.00 814.00 28.00 3.56% 814.00 2 815.00 7 17.92
2022-10-07 3533 897000 840 723041000 802.00 816.00 786.00 811.00 3.00 -0.37% 811.00 6 813.00 1 17.86
2022-10-11 3533 1539000 1320 1179064000 776.00 798.00 746.00 752.00 59.00 -7.27% 752.00 1 753.00 28 16.56
2022-10-12 3533 1396000 1267 1026541000 760.00 761.00 718.00 736.00 16.00 -2.13% 735.00 11 736.00 16 16.20
2022-10-13 3533 1212000 1102 887825000 749.00 749.00 721.00 721.00 15.00 -2.04% 721.00 2 724.00 19 15.87
2022-10-14 3533 908000 817 672242000 745.00 754.00 725.00 725.00 4.00 0.55% 725.00 9 729.00 2 15.96
2022-10-17 3533 1439000 1242 1010835000 720.00 720.00 685.00 716.00 9.00 -1.24% 711.00 2 716.00 4 15.76
2022-10-18 3533 1151000 979 817370000 722.00 731.00 692.00 706.00 10.00 -1.4% 706.00 2 708.00 1 15.54
2022-10-19 3533 1002000 877 730835000 725.00 737.00 717.00 732.00 26.00 3.68% 731.00 18 732.00 2 16.12
2022-10-20 3533 1128000 842 801917000 723.00 723.00 698.00 722.00 10.00 -1.37% 713.00 3 723.00 3 15.90
2022-10-21 3533 628000 534 445691000 718.00 723.00 699.00 700.00 22.00 -3.05% 700.00 107 702.00 8 15.41
2022-10-24 3533 846000 745 614682000 718.00 738.00 715.00 725.00 25.00 3.57% 725.00 3 728.00 6 15.96
2022-10-25 3533 1041000 913 749816000 730.00 740.00 699.00 719.00 6.00 -0.83% 718.00 5 719.00 18 15.83
2022-10-26 3533 1627000 1431 1127606000 720.00 724.00 681.00 694.00 25.00 -3.48% 694.00 1 696.00 1 15.28
2022-10-27 3533 1919000 1676 1417971000 701.00 758.00 701.00 752.00 58.00 8.36% 749.00 1 752.00 1 16.56
2022-10-28 3533 1511321 1661 1156117328 749.00 773.00 743.00 769.00 17.00 2.26% 768.00 4 769.00 4 16.93
2022-10-31 3533 634000 600 491062000 773.00 782.00 768.00 776.00 7.00 0.91% 775.00 9 776.00 7 17.08
2022-11-01 3533 584000 518 455572000 768.00 785.00 768.00 782.00 6.00 0.77% 782.00 1 783.00 4 17.22
2022-11-02 3533 889000 792 707779000 782.00 804.00 779.00 798.00 16.00 2.05% 798.00 2 800.00 4 17.57
2022-11-03 3533 669000 613 532137000 792.00 803.00 783.00 796.00 2.00 -0.25% 795.00 2 798.00 2 17.53
2022-11-04 3533 606000 575 480587000 796.00 801.00 784.00 796.00 0.00 0% 795.00 1 796.00 2 17.53
2022-11-07 3533 537000 497 426517000 801.00 802.00 785.00 796.00 0.00 0% 796.00 12 797.00 2 17.53
2022-11-08 3533 864000 795 696609000 809.00 824.00 791.00 796.00 0.00 0% 796.00 13 797.00 1 17.53
2022-11-09 3533 541000 495 438964000 806.00 818.00 806.00 811.00 15.00 1.88% 811.00 2 812.00 6 17.86
2022-11-10 3533 535401 847 426760876 806.00 809.00 791.00 799.00 12.00 -1.48% 798.00 1 799.00 17 17.59
2022-11-11 3533 1076000 1001 874634000 825.00 836.00 795.00 798.00 1.00 -0.13% 798.00 10 799.00 1 17.57
2022-11-14 3533 1027000 897 822919000 811.00 819.00 787.00 787.00 11.00 -1.38% 787.00 1 788.00 12 14.44
2022-11-15 3533 821000 784 640250000 795.00 795.00 769.00 780.00 7.00 -0.89% 780.00 1 784.00 1 14.31
2022-11-16 3533 840000 735 672087000 788.00 810.00 786.00 805.00 25.00 3.21% 804.00 1 805.00 1 14.77
2022-11-17 3533 1107000 1014 912305000 805.00 836.00 801.00 829.00 24.00 2.98% 828.00 7 829.00 1 15.21
2022-11-18 3533 1204000 1111 1018102000 835.00 855.00 830.00 848.00 19.00 2.29% 846.00 2 848.00 10 15.55
2022-11-21 3533 834000 757 721250000 852.00 872.00 845.00 870.00 22.00 2.59% 870.00 32 871.00 3 15.96
2022-11-22 3533 833000 769 723394000 870.00 877.00 858.00 866.00 4.00 -0.46% 863.00 1 866.00 4 15.88
2022-11-23 3533 544000 528 474873000 869.00 883.00 864.00 873.00 7.00 0.81% 871.00 2 874.00 4 16.01
2022-11-24 3533 552000 520 487194000 878.00 896.00 867.00 895.00 22.00 2.52% 895.00 12 896.00 1 16.42
2022-11-25 3533 741000 667 652963000 886.00 890.00 870.00 886.00 9.00 -1.01% 886.00 9 887.00 4 16.25
2022-11-28 3533 581000 524 509003000 868.00 884.00 868.00 879.00 7.00 -0.79% 878.00 1 879.00 3 16.12
2022-11-29 3533 487000 467 425063000 882.00 884.00 866.00 873.00 6.00 -0.68% 871.00 6 873.00 4 16.01
2022-11-30 3533 460000 429 398019000 880.00 880.00 860.00 864.00 9.00 -1.03% 864.00 4 865.00 3 15.85
2022-12-01 3533 756000 685 667260000 870.00 891.00 866.00 887.00 23.00 2.66% 887.00 4 889.00 1 16.27
2022-12-02 3533 313000 298 276173000 882.00 891.00 873.00 886.00 1.00 -0.11% 885.00 1 887.00 47 16.25
2022-12-05 3533 462000 439 409543000 882.00 904.00 879.00 883.00 3.00 -0.34% 883.00 1 886.00 33 16.20
2022-12-06 3533 302000 282 264066000 883.00 885.00 870.00 870.00 13.00 -1.47% 870.00 20 875.00 1 15.96
2022-12-07 3533 308000 296 264935000 870.00 870.00 852.00 857.00 13.00 -1.49% 854.00 3 858.00 2 15.72
2022-12-08 3533 493000 467 429640000 853.00 881.00 853.00 873.00 16.00 1.87% 873.00 2 875.00 3 16.01
2022-12-09 3533 353000 306 312431000 883.00 893.00 876.00 884.00 11.00 1.26% 884.00 2 885.00 2 16.21
2022-12-12 3533 272000 262 240251000 880.00 890.00 872.00 886.00 2.00 0.23% 886.00 2 888.00 12 16.25
2022-12-13 3533 5021186 3027 953965782 185.00 194.00 183.00 186.50 10.00 -78.95% 186.00 24 186.50 59 15.98
2022-12-14 3533 556000 519 502766000 887.00 919.00 881.00 913.00 30.00 389.54% 913.00 5 915.00 1 16.75
2022-12-15 3533 478000 434 436523000 909.00 924.00 904.00 913.00 0.00 0% 913.00 2 914.00 1 16.75
2022-12-16 3533 480000 446 427018000 894.00 908.00 882.00 889.00 24.00 -2.63% 888.00 1 889.00 2 16.31
2022-12-18 3533 547217 612 409141222 734.00 755.00 734.00 750.00 16.00 -15.64% 744.00 7 751.00 5 25.50
2022-12-19 3533 598000 549 517304000 895.00 895.00 851.00 855.00 34.00 14% 854.00 16 856.00 8 15.68
2022-12-20 3533 820000 773 682393000 860.00 864.00 818.00 823.00 32.00 -3.74% 823.00 5 824.00 7 15.10
2022-12-21 3533 683000 649 554754000 828.00 829.00 801.00 807.00 16.00 -1.94% 806.00 13 807.00 1 14.80
2022-12-22 3533 601000 536 493680000 816.00 832.00 811.00 826.00 19.00 2.35% 825.00 3 828.00 5 15.15
2022-12-23 3533 371000 334 303925000 812.00 831.00 799.00 829.00 3.00 0.36% 826.00 1 829.00 4 15.21
2022-12-26 3533 377000 347 314213000 829.00 840.00 822.00 831.00 2.00 0.24% 831.00 6 834.00 1 15.24
2022-12-27 3533 435000 404 360682000 836.00 841.00 820.00 823.00 8.00 -0.96% 823.00 2 827.00 3 15.10
2022-12-28 3533 413000 381 331220000 819.00 819.00 795.00 802.00 21.00 -2.55% 802.00 2 803.00 1 14.71
2022-12-29 3533 599000 536 483450000 799.00 818.00 788.00 810.00 8.00 1% 810.00 1 811.00 1 14.86
2022-12-30 3533 468000 398 386729000 818.00 836.00 816.00 826.00 16.00 1.98% 825.00 3 826.00 5 15.15