旭曜(3545)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　　176.50
0
0%		172.50
-4
-2.27%		167.50
-5
-2.9%		163.00
-4.5
-2.69%		159.00
-4
-2.45%		 　163.50
4.5
2.83%		159.00
-4.5
-2.75%		156.00
-3
-1.89%		155.00
-1
-0.64%		152.00
-3
-1.94%		 　157.50
5.5
3.62%		155.50
-2
-1.27%		155.00
-0.5
-0.32%		154.00
-1
-0.65%		149.50
-4.5
-2.92%		 　149.50
0
0%		145.00
-4.5
-3.01%		145.50
0.5
0.34%		 155.33
2 月　　　　　　146.50
1
0.69%		153.00
6.5
4.44%		156.50
3.5
2.29%		153.50
-3
-1.92%		152.50
-1
-0.65%		 　149.50
-3
-1.97%		146.00
-3.5
-2.34%		147.50
1.5
1.03%		149.50
2
1.36%		150.00
0.5
0.33%		 　149.50
-0.5
-0.33%		146.00
-3.5
-2.34%		154.50
8.5
5.82%		156.00
1.5
0.97%		152.00
-4
-2.56%		 151.41
3 月153.50
1.5
0.99%		156.50
3
1.95%		156.00
-0.5
-0.32%		 　　147.00
-9
-5.77%		142.50
-4.5
-3.06%		146.00
3.5
2.46%		148.00
2
1.37%		145.00
-3
-2.03%		 　148.00
3
2.07%		144.00
-4
-2.7%		145.00
1
0.69%		148.00
3
2.07%		149.00
1
0.68%		 　150.00
1
0.67%		148.00
-2
-1.33%		151.50
3.5
2.36%		152.00
0.5
0.33%		149.50
-2.5
-1.64%		 　147.00
-2.5
-1.67%		148.00
1
0.68%		148.00
0
0%		146.00
-2
-1.35%		148.48
4 月145.00
-1
-0.68%		 　　　142.50
-2.5
-1.72%		131.00
-11.5
-8.07%		131.00
0
0%		 　126.00
-5
-3.82%		128.00
2
1.59%		128.50
0.5
0.39%		129.00
0.5
0.39%		122.50
-6.5
-5.04%		 　122.50
0
0%		121.00
-1.5
-1.22%		122.50
1.5
1.24%		125.50
3
2.45%		122.00
-3.5
-2.79%		 　118.50
-3.5
-2.87%		119.00
0.5
0.42%		116.00
-3
-2.52%		115.50
-0.5
-0.43%		116.00
0.5
0.43%		 125.02
5 月　　117.00
1
0.86%		119.00
2
1.71%		119.50
0.5
0.42%		117.00
-2.5
-2.09%		 　113.00
-4
-3.42%		117.50
4.5
3.98%		114.50
-3
-2.55%		114.50
0
0%		115.00
0.5
0.44%		 　113.00
-2
-1.74%		115.00
2
1.77%		118.50
3.5
3.04%		118.50
0
0%		115.50
-3
-2.53%		 　113.00
-2.5
-2.16%		109.50
-3.5
-3.1%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		111.50
2
1.83%		 　114.00
2.5
2.24%		115.00
1
0.88%		114.52
6 月121.00
6
5.22%		119.00
-2
-1.65%		 　　119.00
0
0%		120.00
1
0.84%		118.50
-1.5
-1.25%		117.50
-1
-0.84%		118.00
0.5
0.43%		 　115.00
-3
-2.54%		116.00
1
0.87%		112.50
-3.5
-3.02%		107.00
-5.5
-4.89%		102.00
-5
-4.67%		 　93.60
-8.4
-8.24%		97.50
3.9
4.17%		91.70
-5.8
-5.95%		91.70
0
0%		93.70
2
2.18%		 　97.10
3.4
3.63%		94.70
-2.4
-2.47%		93.80
-0.9
-0.95%		90.00
-3.8
-4.05%		 105.23
7 月81.90
-8.1
-9%		 　83.70
1.8
2.2%		86.50
2.8
3.35%		86.20
-0.3
-0.35%		87.80
1.6
1.86%		90.60
2.8
3.19%		 　90.00
-0.6
-0.66%		86.60
-3.4
-3.78%		89.30
2.7
3.12%		91.00
1.7
1.9%		92.10
1.1
1.21%		 　95.60
3.5
3.8%		98.60
3
3.14%		101.00
2.4
2.43%		102.50
1.5
1.49%		101.50
-1
-0.98%		 　99.00
-2.5
-2.46%		96.20
-2.8
-2.83%		96.70
0.5
0.52%		76.60
-20.1
-20.79%		74.10
-2.5
-3.26%		 89.47
8 月69.90
-4.2
-5.67%		66.60
-3.3
-4.72%		67.70
1.1
1.65%		66.70
-1
-1.48%		67.30
0.6
0.9%		 　69.50
2.2
3.27%		68.90
-0.6
-0.86%		70.60
1.7
2.47%		70.80
0.2
0.28%		75.20
4.4
6.21%		 　78.50
3.3
4.39%		76.00
-2.5
-3.18%		75.10
-0.9
-1.18%		77.80
2.7
3.6%		77.90
0.1
0.13%		 　77.80
-0.1
-0.13%		76.60
-1.2
-1.54%		78.00
1.4
1.83%		78.10
0.1
0.13%		77.30
-0.8
-1.02%		 　74.30
-3
-3.88%		74.90
0.6
0.81%		77.00
2.1
2.8%		73.8
9 月75.10
-1.9
-2.47%		76.10
1
1.33%		 　71.90
-4.2
-5.52%		69.50
-2.4
-3.34%		68.30
-1.2
-1.73%		69.90
1.6
2.34%		 　　70.70
0.8
1.14%		71.10
0.4
0.57%		71.10
0
0%		71.00
-0.1
-0.14%		69.50
-1.5
-2.11%		 　68.60
-0.9
-1.29%		68.70
0.1
0.15%		68.20
-0.5
-0.73%		67.30
-0.9
-1.32%		66.20
-1.1
-1.63%		 　60.80
-5.4
-8.16%		62.70
1.9
3.13%		59.70
-3
-4.78%		59.40
-0.3
-0.5%		61.00
1.6
2.69%		 67.71
10 月　　61.70
0.7
1.15%		64.80
3.1
5.02%		67.20
2.4
3.7%		68.00
0.8
1.19%		67.90
-0.1
-0.15%		 　　65.40
-2.5
-3.68%		65.70
0.3
0.46%		60.00
-5.7
-8.68%		65.60
5.6
9.33%		 　70.80
5.2
7.93%		74.00
3.2
4.52%		74.90
0.9
1.22%		74.00
-0.9
-1.2%		69.90
-4.1
-5.54%		 　69.50
-0.4
-0.57%		68.60
-0.9
-1.29%		70.00
1.4
2.04%		72.90
2.9
4.14%		67.00
-5.9
-8.09%		 68.50
1.5
2.24%		68.36
11 月68.00
-0.5
-0.73%		67.80
-0.2
-0.29%		67.00
-0.8
-1.18%		66.60
-0.4
-0.6%		 　69.60
3
4.5%		76.50
6.9
9.91%		76.80
0.3
0.39%		75.00
-1.8
-2.34%		75.00
0
0%		 　67.50
-7.5
-10%		67.40
-0.1
-0.15%		69.00
1.6
2.37%		68.30
-0.7
-1.01%		67.60
-0.7
-1.02%		 　65.50
-2.1
-3.11%		63.60
-1.9
-2.9%		64.30
0.7
1.1%		66.10
1.8
2.8%		65.20
-0.9
-1.36%		 　64.90
-0.3
-0.46%		64.30
-0.6
-0.92%		65.70
1.4
2.18%		 68.04
12 月68.00
2.3
3.5%		68.00
0
0%		 　68.20
0.2
0.29%		66.10
-2.1
-3.08%		64.30
-1.8
-2.72%		64.00
-0.3
-0.47%		63.70
-0.3
-0.47%		 　62.60
-1.1
-1.73%		29.90
-32.7
-52.24%		62.80
32.9
110.03%		62.60
-0.2
-0.32%		60.50
-2.1
-3.35%		 155.50
95
157.02%		59.50
-96
-61.74%		56.50
-3
-5.04%		56.60
0.1
0.18%		58.10
1.5
2.65%		59.40
1.3
2.24%		 　58.70
-0.7
-1.18%		59.80
1.1
1.87%		58.20
-1.6
-2.68%		58.80
0.6
1.03%		58.60
-0.2
-0.34%		　67.61

說明:最高漲幅:157.02%最低跌幅:-61.74% 最高價:176.50最低價:29.90平均價:102.08,灰色底表示週末,漲140天(494.7)元,跌155天(-549.4)元,平盤15天
157%=2,110%=1,10%=1,9%=1,8%=2,6%=2,5%=5,4%=16,3%=14,2%=32,1%=44,0%=35,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=6,-6%=6,-7%=8,-8%=9,-9%=19,-10%=31,-11%=32,-12%=36,

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 3545 8436656 7481 1469804228 173.50 176.50 171.00 176.50 5.00 0% 176.00 84 176.50 341 7.14
2022-01-04 3545 12977385 14434 2147483647 176.50 178.00 172.00 172.50 4.00 -2.27% 172.50 221 173.00 33 6.98
2022-01-05 3545 8566434 7832 1442843178 171.00 171.50 167.00 167.50 5.00 -2.9% 167.50 84 168.00 46 6.78
2022-01-06 3545 8707916 7229 1423392406 164.00 165.50 162.00 163.00 4.50 -2.69% 163.00 114 163.50 49 6.60
2022-01-07 3545 8263857 6710 1327160171 163.50 164.50 158.00 159.00 4.00 -2.45% 158.50 156 159.00 31 6.43
2022-01-10 3545 5682653 4157 916088173 159.00 163.50 158.50 163.50 4.50 2.83% 163.00 20 163.50 15 6.62
2022-01-11 3545 4750040 4442 758189352 162.00 162.00 158.00 159.00 4.50 -2.75% 158.50 183 159.00 2 6.43
2022-01-12 3545 8477245 6863 1314919314 159.50 160.50 152.50 156.00 3.00 -1.89% 155.50 5 156.00 61 6.31
2022-01-13 3545 3430437 2909 535003966 157.50 158.00 154.50 155.00 1.00 -0.64% 155.00 83 155.50 36 6.27
2022-01-14 3545 6416647 5103 967023912 154.00 154.00 148.00 152.00 3.00 -1.94% 151.50 34 152.00 14 6.15
2022-01-17 3545 5210877 3903 808052875 152.00 158.00 150.00 157.50 5.50 3.62% 157.00 44 157.50 50 6.37
2022-01-18 3545 4549635 3925 719698793 156.50 161.50 155.00 155.50 2.00 -1.27% 155.50 47 156.00 8 6.29
2022-01-19 3545 2566593 1975 397694825 152.50 156.50 152.00 155.00 0.50 -0.32% 155.00 66 155.50 49 6.27
2022-01-20 3545 2210899 2459 340643640 154.00 156.00 153.00 154.00 1.00 -0.65% 154.00 48 154.50 24 6.23
2022-01-21 3545 3812463 3442 574141716 152.50 153.00 148.50 149.50 4.50 -2.92% 149.50 44 150.00 51 6.05
2022-01-24 3545 4714054 3304 694895009 147.00 150.50 143.50 149.50 0.00 0% 149.50 5 150.00 90 6.05
2022-01-25 3545 3327329 3248 489691792 149.00 150.50 145.00 145.00 4.50 -3.01% 145.00 267 145.50 12 5.87
2022-01-26 3545 2848052 2195 415417817 145.00 147.50 144.50 145.50 0.50 0.34% 145.00 212 145.50 7 5.89
2022-02-07 3545 3319871 2696 482102201 147.00 148.00 142.50 146.50 1.00 0.69% 146.50 55 147.00 34 5.93
2022-02-08 3545 3753825 3108 565644257 146.50 153.50 146.00 153.00 6.50 4.44% 152.50 35 153.00 42 6.19
2022-02-09 3545 4474566 3566 694358998 153.00 156.50 153.00 156.50 3.50 2.29% 156.00 53 156.50 46 6.33
2022-02-10 3545 4115275 3185 634725212 157.00 157.50 152.50 153.50 3.00 -1.92% 153.50 27 154.00 47 6.21
2022-02-11 3545 2394724 2528 366508736 151.00 155.00 151.00 152.50 1.00 -0.65% 152.50 49 153.00 51 6.17
2022-02-14 3545 3179268 2524 475348513 150.00 151.50 148.00 149.50 3.00 -1.97% 149.00 26 149.50 37 6.05
2022-02-15 3545 5931306 4932 874069372 147.00 149.50 145.50 146.00 3.50 -2.34% 146.00 2 146.50 36 5.91
2022-02-16 3545 3049427 2303 452312081 148.50 150.00 147.00 147.50 1.50 1.03% 147.50 63 148.00 30 5.97
2022-02-17 3545 2755315 2417 410933101 148.00 150.50 148.00 149.50 2.00 1.36% 149.00 22 149.50 26 6.05
2022-02-18 3545 2559998 1959 379708404 148.00 150.00 147.00 150.00 0.50 0.33% 149.50 28 150.00 29 6.07
2022-02-21 3545 2334759 1882 347566611 149.00 151.00 147.00 149.50 0.50 -0.33% 149.50 6 150.00 7 6.05
2022-02-22 3545 3539100 2895 516086480 148.00 149.00 143.50 146.00 3.50 -2.34% 145.50 12 146.00 5 5.91
2022-02-23 3545 8692232 6204 1327586167 146.50 155.00 146.00 154.50 8.50 5.82% 154.00 117 154.50 27 6.25
2022-02-24 3545 23756893 18784 2147483647 157.00 159.50 152.50 156.00 1.50 0.97% 155.50 21 156.00 123 6.31
2022-02-25 3545 11926998 9870 1867294431 159.50 160.00 152.00 152.00 4.00 -2.56% 152.00 240 152.50 6 5.38
2022-03-01 3545 3246274 2670 497279343 154.00 154.50 152.00 153.50 1.50 0.99% 153.50 11 154.00 127 5.43
2022-03-02 3545 6093000 4379 955183000 154.50 159.50 154.50 156.50 3.00 1.95% 156.00 57 156.50 11 5.54
2022-03-03 3545 3504000 2447 548423000 158.00 158.50 155.00 156.00 0.50 -0.32% 156.00 18 156.50 57 5.52
2022-03-07 3545 4169429 3887 617047932 151.00 151.50 146.50 147.00 6.00 -5.77% 146.50 100 147.00 33 5.20
2022-03-08 3545 5579705 6815 808733632 144.00 149.50 142.00 142.50 4.50 -3.06% 142.50 13 143.00 72 5.04
2022-03-09 3545 2649012 6091 385323097 145.00 147.00 144.00 146.00 3.50 2.46% 145.50 38 146.00 54 5.16
2022-03-10 3545 3581626 5885 533782782 149.00 151.00 147.00 148.00 2.00 1.37% 147.50 41 148.00 28 5.24
2022-03-11 3545 2390000 1683 346858500 147.50 147.50 144.00 145.00 3.00 -2.03% 145.00 47 145.50 42 5.13
2022-03-14 3545 2245000 1518 329774000 146.00 148.50 145.00 148.00 3.00 2.07% 147.50 30 148.00 45 5.24
2022-03-15 3545 3562000 2308 515089500 145.50 146.50 143.00 144.00 4.00 -2.7% 144.00 62 144.50 10 5.09
2022-03-16 3545 2810000 1905 405809500 147.00 147.00 142.50 145.00 1.00 0.69% 144.50 48 145.00 55 5.13
2022-03-17 3545 4090000 2838 605643000 148.50 149.50 147.00 148.00 3.00 2.07% 148.00 22 148.50 26 5.24
2022-03-18 3545 2840000 1897 421871500 149.00 149.50 147.50 149.00 1.00 0.68% 148.50 58 149.00 71 5.27
2022-03-21 3545 3149000 2387 475546000 150.50 153.00 149.00 150.00 1.00 0.67% 150.00 1 150.50 47 5.31
2022-03-22 3545 2037000 1562 301913500 149.00 150.00 147.00 148.00 2.00 -1.33% 148.00 127 148.50 8 5.24
2022-03-23 3545 3318000 2352 501496500 149.00 153.00 149.00 151.50 3.50 2.36% 151.00 54 151.50 19 5.36
2022-03-24 3545 2229000 1690 336281500 152.00 152.00 149.50 152.00 0.50 0.33% 152.00 10 152.50 66 5.38
2022-03-25 3545 2381000 1807 359099500 153.50 153.50 149.50 149.50 2.50 -1.64% 149.50 41 150.00 3 5.29
2022-03-28 3545 1277000 1016 187638000 148.00 148.00 146.00 147.00 2.50 -1.67% 147.00 12 147.50 19 5.20
2022-03-29 3545 1528000 1116 226035000 148.00 150.00 146.50 148.00 1.00 0.68% 147.50 9 148.00 9 5.24
2022-03-30 3545 1569000 1115 233214500 150.00 150.00 147.00 148.00 0.00 0% 148.00 3 148.50 16 5.24
2022-03-31 3545 872000 666 128051000 148.00 148.00 146.00 146.00 2.00 -1.35% 146.00 133 147.00 25 5.16
2022-04-01 3545 1048000 844 151353500 143.50 145.50 143.50 145.00 1.00 -0.68% 145.00 13 145.50 12 5.13
2022-04-06 3545 1549000 1211 221449000 145.00 145.00 142.00 142.50 2.50 -1.72% 142.50 30 143.00 14 5.04
2022-04-07 3545 7694903 7196 1045512684 140.00 141.00 131.00 131.00 11.50 -8.07% 131.00 25 131.50 17 4.63
2022-04-08 3545 5001000 3161 658364500 132.50 134.00 130.00 131.00 0.00 0% 131.00 199 131.50 14 4.63
2022-04-11 3545 6374000 4006 817946000 130.50 132.00 126.00 126.00 5.00 -3.82% 126.00 135 126.50 75 4.46
2022-04-12 3545 4013000 2347 507725000 126.00 128.00 124.50 128.00 2.00 1.59% 127.50 15 128.00 43 4.53
2022-04-13 3545 2717000 1902 347304500 128.50 129.00 126.00 128.50 0.50 0.39% 128.00 59 128.50 78 4.55
2022-04-14 3545 1703000 1109 219743000 129.50 130.50 128.00 129.00 0.50 0.39% 128.50 239 129.00 69 4.56
2022-04-15 3545 4873000 3025 606619500 127.00 128.50 122.50 122.50 6.50 -5.04% 122.50 290 123.00 43 4.33
2022-04-18 3545 3681000 2263 448870500 120.50 124.00 118.50 122.50 0.00 0% 122.50 59 123.00 12 4.33
2022-04-19 3545 2505613 2099 307348317 124.00 124.50 121.00 121.00 1.50 -1.22% 121.00 104 121.50 20 4.28
2022-04-20 3545 1966000 1343 240094500 123.00 124.00 120.50 122.50 1.50 1.24% 122.00 96 122.50 2 4.33
2022-04-21 3545 4453771 3477 558089269 122.50 128.00 121.50 125.50 3.00 2.45% 125.00 156 125.50 65 4.44
2022-04-22 3545 2368000 1775 289984000 123.00 124.00 121.00 122.00 3.50 -2.79% 121.50 194 122.00 1 4.32
2022-04-25 3545 6088000 3896 713735500 118.00 119.00 115.50 118.50 3.50 -2.87% 118.50 41 119.00 20 4.19
2022-04-26 3545 12564000 8201 1531856500 124.00 125.00 119.00 119.00 0.50 0.42% 119.00 2 119.50 45 4.21
2022-04-27 3545 8405142 6063 958677878 113.00 118.00 112.00 116.00 3.00 -2.52% 116.00 10 116.50 14 4.10
2022-04-28 3545 5419000 3631 625436000 116.00 118.00 113.00 115.50 0.50 -0.43% 115.50 5 116.00 91 4.09
2022-04-29 3545 4458000 2769 526009500 118.50 120.00 116.00 116.00 0.50 0.43% 116.00 66 116.50 29 4.10
2022-05-03 3545 2050000 1379 238266500 115.50 117.50 114.50 117.00 1.00 0.86% 116.50 38 117.00 6 4.14
2022-05-04 3545 4501000 3056 533818500 118.50 121.00 117.00 119.00 2.00 1.71% 118.50 34 119.00 86 4.21
2022-05-05 3545 3907000 2403 470744500 122.00 122.00 119.00 119.50 0.50 0.42% 119.50 82 120.00 21 4.23
2022-05-06 3545 2986000 1893 349625000 116.00 118.50 116.00 117.00 2.50 -2.09% 117.00 188 117.50 31 4.14
2022-05-09 3545 3639556 2742 417859733 115.50 117.00 113.00 113.00 4.00 -3.42% 113.00 93 113.50 26 4.08
2022-05-10 3545 5084000 2912 576731500 109.50 117.50 109.00 117.50 4.50 3.98% 117.00 112 117.50 30 4.24
2022-05-11 3545 3408000 2034 393243000 117.50 117.50 114.00 114.50 3.00 -2.55% 114.50 76 115.00 29 4.13
2022-05-12 3545 3068000 2057 353194500 114.50 117.00 113.50 114.50 0.00 0% 114.50 58 115.00 70 4.13
2022-05-13 3545 1989000 1252 230713500 116.50 117.00 115.00 115.00 0.50 0.44% 115.00 188 115.50 1 4.15
2022-05-16 3545 2871000 1946 329796500 117.00 117.50 113.00 113.00 2.00 -1.74% 112.50 143 113.00 10 4.08
2022-05-17 3545 2442000 1659 279833000 113.50 115.50 113.50 115.00 2.00 1.77% 115.00 32 115.50 12 4.15
2022-05-18 3545 5323000 3630 628486500 116.50 120.00 116.00 118.50 3.50 3.04% 118.00 147 118.50 10 4.28
2022-05-19 3545 3694000 2283 430794500 115.00 118.50 115.00 118.50 0.00 0% 118.00 43 118.50 117 4.28
2022-05-20 3545 3321000 2183 388150500 119.00 119.50 115.50 115.50 3.00 -2.53% 115.50 61 116.00 106 4.17
2022-05-23 3545 4395000 3053 499257500 115.50 116.00 112.00 113.00 2.50 -2.16% 112.50 118 113.00 101 4.08
2022-05-24 3545 3856580 3329 427741731 113.50 113.50 109.00 109.50 3.50 -3.1% 109.50 16 110.00 48 3.95
2022-05-25 3545 2128000 1495 233712000 110.00 110.50 109.00 110.00 0.50 0.46% 110.00 27 110.50 41 3.97
2022-05-26 3545 1325000 947 146490500 111.50 112.00 109.50 109.50 0.50 -0.45% 109.50 96 110.00 12 3.95
2022-05-27 3545 1768000 1232 197692000 112.00 112.50 111.00 111.50 2.00 1.83% 111.50 60 112.00 54 4.02
2022-05-30 3545 2110000 1383 240442000 114.00 114.50 113.00 114.00 2.50 2.24% 114.00 9 114.50 242 4.11
2022-05-31 3545 3095000 1692 355547000 114.50 115.50 114.00 115.00 1.00 0.88% 114.50 180 115.00 30 4.15
2022-06-01 3545 16187000 10514 1968361000 116.00 125.50 116.00 121.00 6.00 5.22% 121.00 178 121.50 32 4.37
2022-06-02 3545 6081000 3682 728261500 120.00 122.00 118.50 119.00 2.00 -1.65% 119.00 42 119.50 79 4.29
2022-06-06 3545 2452000 1502 291482500 120.00 120.00 117.00 119.00 0.00 0% 118.50 111 119.00 6 4.29
2022-06-07 3545 2475000 1686 297023000 119.00 121.50 118.50 120.00 1.00 0.84% 119.50 139 120.00 20 4.33
2022-06-08 3545 3080000 2223 371927500 122.50 123.00 118.50 118.50 1.50 -1.25% 118.50 157 119.00 16 4.28
2022-06-09 3545 1628000 1150 191747500 118.50 118.50 117.00 117.50 1.00 -0.84% 117.50 141 118.00 65 4.24
2022-06-10 3545 2084000 1195 243693500 116.00 118.00 115.50 118.00 0.50 0.43% 117.50 36 118.00 30 4.26
2022-06-13 3545 2679000 1679 308339500 115.00 116.50 114.00 115.00 3.00 -2.54% 114.50 75 115.00 34 4.15
2022-06-14 3545 2017000 1265 230705000 114.00 116.00 113.00 116.00 1.00 0.87% 115.50 30 116.00 13 4.19
2022-06-15 3545 2363000 1639 268327500 115.00 116.00 112.00 112.50 3.50 -3.02% 112.50 31 113.00 16 4.06
2022-06-16 3545 3270000 2217 360536500 114.00 115.00 107.00 107.00 5.50 -4.89% 107.00 142 107.50 30 3.86
2022-06-17 3545 6254000 3924 644701000 104.50 107.50 101.00 102.00 5.00 -4.67% 102.00 56 102.50 36 3.68
2022-06-20 3545 8520784 6530 826531813 102.00 103.00 93.60 93.60 8.40 -8.24% 93.60 60 93.70 6 3.38
2022-06-21 3545 4900000 3118 471808700 95.50 98.20 94.60 97.50 3.90 4.17% 97.40 23 97.50 7 3.52
2022-06-22 3545 6104000 3891 573126900 97.20 97.30 91.70 91.70 5.80 -5.95% 91.70 16 91.80 2 3.31
2022-06-23 3545 4954346 3679 457571985 91.70 94.10 90.70 91.70 0.00 0% 91.60 7 91.70 9 3.31
2022-06-24 3545 3884000 2595 363664500 92.20 95.00 92.00 93.70 2.00 2.18% 93.70 2 93.80 4 3.38
2022-06-27 3545 2903000 1960 280472200 95.00 97.90 94.70 97.10 3.40 3.63% 97.10 4 97.20 8 3.50
2022-06-28 3545 2268000 1512 215955000 96.60 96.80 94.30 94.70 2.40 -2.47% 94.60 7 94.70 26 3.42
2022-06-29 3545 2894000 2101 271896700 93.60 96.00 92.10 93.80 0.90 -0.95% 93.80 12 94.00 5 3.39
2022-06-30 3545 4369000 3104 396471200 92.90 92.90 90.00 90.00 3.80 -4.05% 89.90 31 90.00 23 3.25
2022-07-01 3545 7288775 5322 621917841 90.10 90.70 81.50 81.90 8.10 -9% 81.90 20 82.00 119 2.96
2022-07-04 3545 5590000 3934 472600000 82.50 86.30 82.50 83.70 1.80 2.2% 83.70 8 83.90 1 3.02
2022-07-05 3545 5330000 3514 455260100 86.00 87.40 83.60 86.50 2.80 3.35% 86.40 7 86.50 3 3.12
2022-07-06 3545 6430986 4722 559799637 85.40 88.70 85.40 86.20 0.30 -0.35% 86.10 7 86.20 8 3.11
2022-07-07 3545 6937000 4427 597463200 86.50 88.00 83.50 87.80 1.60 1.86% 87.70 7 87.80 13 3.17
2022-07-08 3545 5982000 4053 539675600 89.00 92.00 88.30 90.60 2.80 3.19% 90.60 23 90.70 18 3.27
2022-07-11 3545 2940000 1949 265590100 90.90 92.10 89.00 90.00 0.60 -0.66% 89.90 8 90.00 68 3.25
2022-07-12 3545 3398000 2260 297585000 89.00 89.00 86.30 86.60 3.40 -3.78% 86.60 11 86.70 1 3.13
2022-07-13 3545 2970000 2015 266285900 89.80 90.40 88.80 89.30 2.70 3.12% 89.30 6 89.40 37 3.22
2022-07-14 3545 3434000 2400 309861400 88.60 91.60 87.50 91.00 1.70 1.9% 90.90 16 91.00 16 3.28
2022-07-15 3545 2740000 1971 250503700 90.50 92.50 89.70 92.10 1.10 1.21% 92.00 32 92.10 10 3.32
2022-07-18 3545 3578000 2491 337307600 92.80 95.80 92.70 95.60 3.50 3.8% 95.50 10 95.60 4 3.45
2022-07-19 3545 4914000 3419 478595100 95.30 98.60 94.50 98.60 3.00 3.14% 98.50 14 98.60 14 3.56
2022-07-20 3545 5894000 3983 596327000 100.50 103.00 100.00 101.00 2.40 2.43% 101.00 18 101.50 74 3.64
2022-07-21 3545 3858000 2435 392463000 100.50 103.00 100.50 102.50 1.50 1.49% 102.00 70 102.50 76 3.70
2022-07-22 3545 4353214 3232 447289771 104.00 105.00 101.00 101.50 1.00 -0.98% 101.50 28 102.00 136 3.66
2022-07-25 3545 3245000 2082 324539800 101.50 101.50 99.00 99.00 2.50 -2.46% 99.00 93 99.30 11 3.57
2022-07-26 3545 3384000 2416 328594400 99.00 99.70 96.10 96.20 2.80 -2.83% 96.10 61 96.30 2 3.47
2022-07-27 3545 5149000 3245 495395200 96.00 97.20 94.90 96.70 0.50 0.52% 96.70 36 96.80 11 3.49
2022-07-28 3545 14215000 8463 1117040300 79.90 80.00 76.60 76.60 0.00 -20.79% 76.60 73 76.70 5 2.76
2022-07-29 3545 6981000 4468 522275800 75.00 75.80 74.10 74.10 2.50 -3.26% 74.10 18 74.20 5 2.67
2022-08-01 3545 9569000 6016 671790000 71.00 72.00 69.30 69.90 4.20 -5.67% 69.90 101 70.00 87 2.52
2022-08-02 3545 6842000 4414 462646000 69.10 69.10 66.40 66.60 3.30 -4.72% 66.60 22 66.70 8 2.40
2022-08-03 3545 5402000 3723 365617300 67.00 68.60 67.00 67.70 1.10 1.65% 67.70 62 67.80 34 2.44
2022-08-04 3545 5101000 3441 336896900 67.00 67.00 65.00 66.70 1.00 -1.48% 66.60 8 66.70 42 2.41
2022-08-05 3545 3040054 2482 204844126 66.80 67.90 66.60 67.30 0.60 0.9% 67.30 95 67.40 1 2.43
2022-08-08 3545 5812000 3735 398779700 66.60 69.60 66.30 69.50 2.20 3.27% 69.40 267 69.50 3 2.51
2022-08-09 3545 2698000 1752 186298000 69.40 69.60 68.60 68.90 0.60 -0.86% 68.80 63 68.90 2 2.49
2022-08-10 3545 6138594 4001 425545330 67.20 71.00 67.10 70.60 1.70 2.47% 70.50 52 70.60 100 2.55
2022-08-11 3545 5140000 3016 364926800 71.00 71.50 70.20 70.80 0.20 0.28% 70.80 7 70.90 37 2.56
2022-08-12 3545 12249000 8104 915929800 70.80 76.80 70.80 75.20 4.40 6.21% 75.20 26 75.30 20 2.71
2022-08-15 3545 10276000 6645 799839000 77.40 78.60 76.50 78.50 3.30 4.39% 78.40 1 78.50 123 4.23
2022-08-16 3545 7335000 4867 564345600 78.50 78.60 75.70 76.00 2.50 -3.18% 76.00 33 76.10 1 4.10
2022-08-17 3545 3965000 2575 300262700 75.90 76.90 74.80 75.10 0.90 -1.18% 75.10 85 75.20 1 4.05
2022-08-18 3545 11738000 7781 909885600 74.70 79.80 73.60 77.80 2.70 3.6% 77.80 20 77.90 16 4.20
2022-08-19 3545 5514000 3717 432266900 77.50 79.20 77.50 77.90 0.10 0.13% 77.90 36 78.00 64 4.20
2022-08-22 3545 4175960 3184 327602953 77.90 79.20 77.60 77.80 0.10 -0.13% 77.70 61 77.80 7 4.20
2022-08-23 3545 3590000 2216 274858100 77.00 77.30 76.00 76.60 1.20 -1.54% 76.60 59 76.70 46 4.13
2022-08-24 3545 5634000 3730 442116300 79.00 79.80 77.50 78.00 1.40 1.83% 77.90 22 78.00 20 4.21
2022-08-25 3545 3525000 2345 276867600 78.50 79.20 77.90 78.10 0.10 0.13% 78.10 27 78.20 19 4.21
2022-08-26 3545 2866000 1962 223692000 79.10 79.10 77.10 77.30 0.80 -1.02% 77.30 72 77.40 12 4.17
2022-08-29 3545 2287000 1526 170544300 73.90 75.20 73.90 74.30 3.00 -3.88% 74.30 60 74.50 5 4.01
2022-08-30 3545 1278000 918 95743600 74.30 75.50 74.30 74.90 0.60 0.81% 74.90 12 75.00 5 4.04
2022-08-31 3545 2347000 1595 178644500 74.90 77.50 74.40 77.00 2.10 2.8% 77.00 7 77.10 9 4.15
2022-09-01 3545 2005103 1595 151587955 76.30 76.40 75.00 75.10 1.90 -2.47% 75.10 13 75.20 4 4.05
2022-09-02 3545 2401000 1565 182556000 75.30 77.40 74.70 76.10 1.00 1.33% 76.00 26 76.10 8 4.10
2022-09-05 3545 3916000 2612 286604200 75.80 76.50 71.90 71.90 4.20 -5.52% 71.80 51 71.90 28 3.88
2022-09-06 3545 2534000 1745 179406800 72.60 73.00 69.50 69.50 2.40 -3.34% 69.50 46 69.60 2 3.75
2022-09-07 3545 2229000 1573 153380400 69.60 70.30 67.90 68.30 1.20 -1.73% 68.30 12 68.50 27 3.68
2022-09-08 3545 1718000 1060 119012100 69.40 70.00 68.20 69.90 1.60 2.34% 69.80 24 69.90 4 3.77
2022-09-12 3545 1669000 1180 118540200 71.00 72.00 70.50 70.70 0.80 1.14% 70.70 26 70.90 1 3.81
2022-09-13 3545 1959000 1280 140449400 71.30 72.50 70.90 71.10 0.40 0.57% 71.10 9 71.20 9 3.84
2022-09-14 3545 1467000 996 103078100 69.60 71.50 69.00 71.10 0.00 0% 71.10 23 71.20 14 3.84
2022-09-15 3545 1156000 873 82644000 71.90 72.10 70.70 71.00 0.10 -0.14% 70.90 12 71.00 4 3.83
2022-09-16 3545 1027000 721 71934000 70.50 71.00 69.50 69.50 1.50 -2.11% 69.40 22 69.50 2 3.75
2022-09-19 3545 1065138 876 73454367 69.80 69.90 68.60 68.60 0.90 -1.29% 68.60 15 68.80 6 3.70
2022-09-20 3545 665000 471 45812700 69.80 69.80 68.50 68.70 0.10 0.15% 68.70 1 68.80 1 3.71
2022-09-21 3545 867000 553 59212600 68.50 69.00 68.10 68.20 0.50 -0.73% 68.10 36 68.40 12 3.68
2022-09-22 3545 1413000 877 95196200 67.80 67.80 66.90 67.30 0.90 -1.32% 67.30 28 67.40 18 3.63
2022-09-23 3545 1452000 985 96754800 67.40 67.80 66.10 66.20 1.10 -1.63% 66.20 2 66.30 4 3.57
2022-09-26 3545 3821000 2391 237318300 65.80 65.80 60.20 60.80 5.40 -8.16% 60.80 51 60.90 1 3.28
2022-09-27 3545 2307000 1496 142554300 61.50 62.90 60.20 62.70 1.90 3.13% 62.60 5 62.70 4 3.38
2022-09-28 3545 3033000 2095 186319100 62.30 64.30 59.50 59.70 3.00 -4.78% 59.70 55 59.80 8 3.22
2022-09-29 3545 1835000 1220 110855100 60.80 61.80 59.20 59.40 0.30 -0.5% 59.40 14 59.50 34 3.20
2022-09-30 3545 1903000 1244 113101000 57.50 61.20 57.20 61.00 1.60 2.69% 60.90 2 61.00 1 3.29
2022-10-03 3545 2089000 1373 127816900 60.00 62.20 59.60 61.70 0.70 1.15% 61.60 6 61.70 32 3.33
2022-10-04 3545 2709349 2219 174138442 64.10 65.00 63.30 64.80 3.10 5.02% 64.70 36 64.80 19 3.50
2022-10-05 3545 3538000 2416 235217700 66.10 67.20 65.40 67.20 2.40 3.7% 67.20 22 67.30 45 3.62
2022-10-06 3545 2821000 1667 190460100 66.80 68.50 66.40 68.00 0.80 1.19% 68.00 1 68.10 28 3.67
2022-10-07 3545 3678000 2509 252411000 67.80 69.80 67.50 67.90 0.10 -0.15% 67.90 7 68.00 12 3.66
2022-10-11 3545 3078000 2070 202413400 66.00 66.70 63.80 65.40 2.50 -3.68% 65.40 28 65.70 2 3.53
2022-10-12 3545 3935000 2428 255144900 65.50 65.90 63.20 65.70 0.30 0.46% 65.00 1 65.70 12 3.54
2022-10-13 3545 4156000 2541 259142900 65.20 65.90 59.80 60.00 5.70 -8.68% 60.00 49 60.10 6 3.24
2022-10-14 3545 3827000 2507 247158600 62.10 66.00 62.10 65.60 5.60 9.33% 65.60 2 65.70 4 3.54
2022-10-17 3545 11361000 8028 778320100 63.50 71.40 63.50 70.80 5.20 7.93% 70.80 48 70.90 24 3.82
2022-10-18 3545 21045000 14485 1544377800 72.80 74.80 71.50 74.00 3.20 4.52% 74.00 117 74.10 35 3.99
2022-10-19 3545 10146000 7102 749826700 74.20 74.90 73.10 74.90 0.90 1.22% 74.60 5 74.90 82 4.04
2022-10-20 3545 6114000 4081 450315200 74.40 74.40 72.80 74.00 0.90 -1.2% 73.90 44 74.00 12 3.99
2022-10-21 3545 8168000 5434 585282000 72.80 74.40 69.90 69.90 4.10 -5.54% 69.90 93 70.00 20 3.77
2022-10-24 3545 6649000 4576 477293900 72.20 73.70 69.50 69.50 0.40 -0.57% 69.40 93 69.50 87 3.75
2022-10-25 3545 4231000 3132 294088800 70.20 70.80 68.50 68.60 0.90 -1.29% 68.50 95 68.60 37 3.70
2022-10-26 3545 3853000 2750 268176900 69.40 70.60 68.10 70.00 1.40 2.04% 70.00 9 70.10 5 3.78
2022-10-27 3545 5803000 4213 418255700 71.10 73.00 71.00 72.90 2.90 4.14% 72.90 38 73.00 135 3.93
2022-10-28 3545 7289805 7761 503678453 71.50 72.20 66.70 67.00 5.90 -8.09% 66.90 46 67.00 30 3.61
2022-10-31 3545 6097000 4124 421962400 68.90 70.80 67.80 68.50 1.50 2.24% 68.40 5 68.50 13 3.69
2022-11-01 3545 3697000 2641 251792900 68.30 69.00 67.50 68.00 0.50 -0.73% 68.00 9 68.10 8 3.67
2022-11-02 3545 2405000 1815 164066600 68.10 68.90 67.80 67.80 0.20 -0.29% 67.80 57 67.90 4 3.66
2022-11-03 3545 2570000 1824 172213400 67.10 67.50 66.40 67.00 0.80 -1.18% 67.00 15 67.10 3 3.61
2022-11-04 3545 4314000 2968 284653100 67.20 67.60 65.10 66.60 0.40 -0.6% 66.50 46 66.60 7 3.59
2022-11-07 3545 8577000 5590 596575900 67.50 71.30 67.30 69.60 3.00 4.5% 69.60 3 69.70 30 3.75
2022-11-08 3545 13297000 7460 994029400 70.70 76.50 70.60 76.50 6.90 9.91% 76.50 18349 0.00 0 4.13
2022-11-09 3545 38323000 23908 2147483647 77.70 79.20 75.70 76.80 0.30 0.39% 76.80 34 76.90 17 4.14
2022-11-10 3545 10004124 6859 755854241 76.50 77.50 74.10 75.00 1.80 -2.34% 75.00 11 75.10 15 4.05
2022-11-11 3545 12117000 7599 929432300 78.40 79.50 75.00 75.00 0.00 0% 75.00 14 75.10 19 4.05
2022-11-14 3545 3575000 1742 241312500 67.50 67.50 67.50 67.50 7.50 -10% 0.00 0 67.50 6224 3.64
2022-11-15 3545 32905000 17368 2098928100 60.80 67.60 60.80 67.40 0.10 -0.15% 67.40 30 67.50 127 0.00
2022-11-16 3545 14124000 8166 953092400 69.50 69.50 66.10 69.00 1.60 2.37% 68.50 2 69.00 74 0.00
2022-11-17 3545 7830000 4756 538814900 68.20 69.90 68.20 68.30 0.70 -1.01% 68.20 85 68.40 23 0.00
2022-11-18 3545 4573000 3204 313215800 68.00 69.50 67.60 67.60 0.70 -1.02% 67.50 131 67.60 2 0.00
2022-11-21 3545 3950000 2673 262067300 67.00 67.60 65.10 65.50 2.10 -3.11% 65.40 1 65.50 1 0.00
2022-11-22 3545 4087000 2719 262253500 65.00 65.40 63.10 63.60 1.90 -2.9% 63.60 19 63.70 9 0.00
2022-11-23 3545 2293000 1463 147362900 64.50 64.90 63.90 64.30 0.70 1.1% 64.20 5 64.40 16 0.00
2022-11-24 3545 4066000 2746 268227400 65.60 66.50 65.30 66.10 1.80 2.8% 66.10 40 66.20 21 0.00
2022-11-25 3545 2465000 1690 162127400 66.10 66.80 65.00 65.20 0.90 -1.36% 65.10 49 65.20 5 0.00
2022-11-28 3545 1841000 1229 119841400 64.90 65.70 64.20 64.90 0.30 -0.46% 64.80 25 64.90 19 0.00
2022-11-29 3545 2155000 1313 138506400 65.00 65.10 63.60 64.30 0.60 -0.92% 64.30 57 64.40 8 0.00
2022-11-30 3545 2170000 1523 141635900 64.40 65.90 64.40 65.70 1.40 2.18% 65.60 37 65.70 7 0.00
2022-12-01 3545 6107000 3698 412855800 67.20 68.40 66.50 68.00 2.30 3.5% 67.90 15 68.00 17 0.00
2022-12-02 3545 3005000 2029 204480400 67.40 68.70 67.30 68.00 0.00 0% 68.00 133 68.10 2 0.00
2022-12-05 3545 3575000 2540 246416900 68.50 70.10 68.10 68.20 0.20 0.29% 68.20 18 68.40 2 0.00
2022-12-06 3545 2370000 1615 158290200 67.50 68.00 65.90 66.10 2.10 -3.08% 66.10 5 66.20 14 0.00
2022-12-07 3545 3104000 1962 201918600 65.80 67.00 64.00 64.30 1.80 -2.72% 64.30 4 64.40 3 0.00
2022-12-08 3545 1642000 1133 105076400 63.80 64.50 63.60 64.00 0.30 -0.47% 64.00 72 64.10 3 0.00
2022-12-09 3545 1490000 944 95420300 65.00 65.00 63.60 63.70 0.30 -0.47% 63.70 15 63.80 5 0.00
2022-12-12 3545 2083000 1311 130477200 63.20 63.20 62.30 62.60 1.10 -1.73% 62.60 16 62.70 5 0.00
2022-12-13 3545 3462985 1560 104542244 30.50 30.55 29.90 29.90 0.30 -52.24% 29.90 35 29.95 3 27.69
2022-12-14 3545 1478000 1187 92930800 63.20 63.60 62.60 62.80 0.30 110.03% 62.70 46 62.80 30 0.00
2022-12-15 3545 2370000 1754 149299200 63.10 63.90 62.50 62.60 0.20 -0.32% 62.60 97 62.70 22 0.00
2022-12-16 3545 4360000 2778 265196200 61.50 61.80 60.10 60.50 2.10 -3.35% 60.50 21 60.60 7 0.00
2022-12-18 3545 4549635 3925 719698793 156.50 161.50 155.00 155.50 2.00 157.02% 155.50 47 156.00 8 6.29
2022-12-19 3545 2342000 1439 139492500 60.10 60.20 59.10 59.50 1.00 -61.74% 59.40 48 59.50 2 0.00
2022-12-20 3545 4237000 2338 244886900 59.30 59.80 56.50 56.50 3.00 -5.04% 56.50 15 56.60 2 0.00
2022-12-21 3545 2105000 1301 119647300 57.30 57.50 56.40 56.60 0.10 0.18% 56.60 20 56.70 5 0.00
2022-12-22 3545 1454000 1006 83848000 57.50 58.40 57.00 58.10 1.50 2.65% 58.00 36 58.10 17 0.00
2022-12-23 3545 1901000 1243 110780800 57.30 59.40 56.80 59.40 1.30 2.24% 59.40 9 59.50 30 0.00
2022-12-26 3545 1178000 775 69493300 59.70 59.80 58.50 58.70 0.70 -1.18% 58.70 7 58.80 7 0.00
2022-12-27 3545 5024000 3259 304281400 59.50 61.80 59.40 59.80 1.10 1.87% 59.70 65 59.80 41 0.00
2022-12-28 3545 1441000 1004 84574500 59.30 59.30 58.20 58.20 1.60 -2.68% 58.20 29 58.40 24 0.00
2022-12-29 3545 1398000 895 81381000 57.40 58.80 57.30 58.80 0.60 1.03% 58.70 3 58.80 11 0.00
2022-12-30 3545 1526000 945 90166400 59.50 60.00 58.40 58.60 0.20 -0.34% 58.50 22 58.60 46 0.00