F-貿聯(3665)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　　263.50
0
0%		265.00
1.5
0.57%		262.00
-3
-1.13%		252.50
-9.5
-3.63%		253.50
1
0.4%		 　259.00
5.5
2.17%		261.50
2.5
0.97%		263.00
1.5
0.57%		254.00
-9
-3.42%		247.00
-7
-2.76%		 　250.00
3
1.21%		252.00
2
0.8%		258.00
6
2.38%		261.50
3.5
1.36%		264.50
3
1.15%		 　277.50
13
4.91%		291.50
14
5.05%		295.00
3.5
1.2%		 271.06
2 月　　　　　　306.00
11
3.73%		306.50
0.5
0.16%		304.50
-2
-0.65%		292.00
-12.5
-4.11%		309.00
17
5.82%		 　296.50
-12.5
-4.05%		295.50
-1
-0.34%		294.50
-1
-0.34%		298.00
3.5
1.19%		283.50
-14.5
-4.87%		 　287.00
3.5
1.23%		280.00
-7
-2.44%		293.00
13
4.64%		292.50
-0.5
-0.17%		299.00
6.5
2.22%		 295.65
3 月296.50
-2.5
-0.84%		297.50
1
0.34%		289.00
-8.5
-2.86%		 　　291.50
2.5
0.87%		281.00
-10.5
-3.6%		292.00
11
3.91%		309.00
17
5.82%		312.00
3
0.97%		 　304.50
-7.5
-2.4%		297.50
-7
-2.3%		309.50
12
4.03%		321.50
12
3.88%		318.00
-3.5
-1.09%		 　316.50
-1.5
-0.47%		320.00
3.5
1.11%		318.00
-2
-0.63%		321.50
3.5
1.1%		318.00
-3.5
-1.09%		 　294.00
-24
-7.55%		304.50
10.5
3.57%		309.50
5
1.64%		296.50
-13
-4.2%		304.79
4 月299.50
3
1.01%		 　　　301.00
1.5
0.5%		299.50
-1.5
-0.5%		301.00
1.5
0.5%		 　287.50
-13.5
-4.49%		286.50
-1
-0.35%		298.00
11.5
4.01%		299.50
1.5
0.5%		299.00
-0.5
-0.17%		 　300.00
1
0.33%		310.00
10
3.33%		315.00
5
1.61%		317.50
2.5
0.79%		308.50
-9
-2.83%		 　299.00
-9.5
-3.08%		305.00
6
2.01%		294.50
-10.5
-3.44%		294.00
-0.5
-0.17%		300.50
6.5
2.21%		 300.32
5 月　　302.50
2
0.67%		313.00
10.5
3.47%		344.00
31
9.9%		335.00
-9
-2.62%		 　335.00
0
0%		318.50
-16.5
-4.93%		313.00
-5.5
-1.73%		310.00
-3
-0.96%		318.00
8
2.58%		 　303.50
-14.5
-4.56%		316.00
12.5
4.12%		312.00
-4
-1.27%		310.50
-1.5
-0.48%		311.00
0.5
0.16%		 　316.50
5.5
1.77%		300.00
-16.5
-5.21%		300.00
0
0%		297.00
-3
-1%		304.50
7.5
2.53%		 　315.00
10.5
3.45%		311.50
-3.5
-1.11%		314.26
6 月315.00
3.5
1.12%		301.00
-14
-4.44%		 　　298.50
-2.5
-0.83%		313.50
15
5.03%		313.50
0
0%		315.00
1.5
0.48%		316.00
1
0.32%		 　309.00
-7
-2.22%		309.00
0
0%		306.00
-3
-0.97%		301.00
-5
-1.63%		298.00
-3
-1%		 　283.50
-14.5
-4.87%		298.50
15
5.29%		294.00
-4.5
-1.51%		293.50
-0.5
-0.17%		305.00
11.5
3.92%		 　312.00
7
2.3%		314.00
2
0.64%		306.50
-7.5
-2.39%		308.50
2
0.65%		 304.04
7 月291.00
-17.5
-5.67%		 　294.00
3
1.03%		297.50
3.5
1.19%		315.50
18
6.05%		329.00
13.5
4.28%		330.50
1.5
0.46%		 　326.00
-4.5
-1.36%		315.50
-10.5
-3.22%		315.50
0
0%		309.00
-6.5
-2.06%		320.00
11
3.56%		 　334.50
14.5
4.53%		315.00
-19.5
-5.83%		312.00
-3
-0.95%		314.00
2
0.64%		310.00
-4
-1.27%		 　310.00
0
0%		301.50
-8.5
-2.74%		314.50
13
4.31%		312.50
-2
-0.64%		321.00
8.5
2.72%		 313.93
8 月311.50
-9.5
-2.96%		306.00
-5.5
-1.77%		302.50
-3.5
-1.14%		306.50
4
1.32%		315.00
8.5
2.77%		 　311.50
-3.5
-1.11%		316.00
4.5
1.44%		315.50
-0.5
-0.16%		311.00
-4.5
-1.43%		307.00
-4
-1.29%		 　310.00
3
0.98%		314.50
4.5
1.45%		311.00
-3.5
-1.11%		306.00
-5
-1.61%		303.50
-2.5
-0.82%		 　296.50
-7
-2.31%		302.00
5.5
1.85%		299.50
-2.5
-0.83%		298.00
-1.5
-0.5%		300.50
2.5
0.84%		 　328.00
27.5
9.15%		340.50
12.5
3.81%		340.00
-0.5
-0.15%		311.06
9 月335.50
-4.5
-1.32%		330.50
-5
-1.49%		 　323.00
-7.5
-2.27%		315.00
-8
-2.48%		303.50
-11.5
-3.65%		303.00
-0.5
-0.16%		 　　305.50
2.5
0.83%		323.00
17.5
5.73%		321.50
-1.5
-0.46%		320.00
-1.5
-0.47%		318.00
-2
-0.63%		 　310.50
-7.5
-2.36%		310.00
-0.5
-0.16%		304.50
-5.5
-1.77%		312.50
8
2.63%		300.00
-12.5
-4%		 　286.00
-14
-4.67%		293.50
7.5
2.62%		277.00
-16.5
-5.62%		277.50
0.5
0.18%		280.50
3
1.08%		 305.81
10 月　　275.50
-5
-1.78%		283.00
7.5
2.72%		285.50
2.5
0.88%		289.00
3.5
1.23%		287.00
-2
-0.69%		 　　275.50
-11.5
-4.01%		281.50
6
2.18%		253.50
-28
-9.95%		253.50
0
0%		 　259.50
6
2.37%		264.50
5
1.93%		272.00
7.5
2.84%		265.00
-7
-2.57%		264.00
-1
-0.38%		 　273.00
9
3.41%		261.00
-12
-4.4%		246.50
-14.5
-5.56%		252.50
6
2.43%		242.00
-10.5
-4.16%		 246.50
4.5
1.86%		265.26
11 月250.00
3.5
1.42%		255.50
5.5
2.2%		255.00
-0.5
-0.2%		260.00
5
1.96%		 　263.00
3
1.15%		263.00
0
0%		268.50
5.5
2.09%		266.00
-2.5
-0.93%		250.50
-15.5
-5.83%		 　253.50
3
1.2%		254.00
0.5
0.2%		253.00
-1
-0.39%		256.00
3
1.19%		252.00
-4
-1.56%		 　240.50
-11.5
-4.56%		244.00
3.5
1.46%		248.00
4
1.64%		253.00
5
2.02%		249.00
-4
-1.58%		 　251.00
2
0.8%		248.50
-2.5
-1%		250.50
2
0.8%		 253.56
12 月253.50
3
1.2%		259.50
6
2.37%		 　265.50
6
2.31%		265.50
0
0%		259.50
-6
-2.26%		258.50
-1
-0.39%		258.50
0
0%		 　263.00
4.5
1.74%		288.50
25.5
9.7%		262.50
-26
-9.01%		263.00
0.5
0.19%		255.50
-7.5
-2.85%		 252.00
-3.5
-1.37%		251.50
-0.5
-0.2%		247.00
-4.5
-1.79%		250.00
3
1.21%		257.00
7
2.8%		251.00
-6
-2.33%		 　245.50
-5.5
-2.19%		246.50
1
0.41%		237.50
-9
-3.65%		236.50
-1
-0.42%		236.50
0
0%		　255.19

說明:最高漲幅:9.9%最低跌幅:-9.95% 最高價:344.00最低價:236.50平均價:291.08,灰色底表示週末,漲149天(960)元,跌147天(-1018.5)元,平盤14天
10%=2,9%=2,6%=4,5%=8,4%=17,3%=15,2%=31,1%=57,0%=27,-0%=1,-1%=1,-2%=2,-3%=6,-4%=11,-5%=15,-6%=16,-7%=22,-8%=30,-9%=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 3665 1024227 976 270072909 263.00 265.50 262.00 263.50 2.50 0% 263.50 16 264.00 10 17.13
2022-01-04 3665 1517305 2166 401755141 265.00 266.00 263.00 265.00 1.50 0.57% 264.50 11 265.00 13 17.23
2022-01-05 3665 1456702 1822 385509138 265.00 267.50 261.00 262.00 3.00 -1.13% 262.00 3 262.50 10 17.04
2022-01-06 3665 3881798 8721 983991386 256.50 258.50 248.00 252.50 9.50 -3.63% 252.50 16 253.00 6 16.42
2022-01-07 3665 1519339 1135 387167430 252.00 257.00 251.50 253.50 1.00 0.4% 253.00 11 253.50 15 16.48
2022-01-10 3665 2569596 1914 658007360 255.50 261.00 249.50 259.00 5.50 2.17% 259.00 22 259.50 1 16.84
2022-01-11 3665 1772487 2318 461589558 255.00 262.00 255.00 261.50 2.50 0.97% 261.00 22 261.50 15 17.00
2022-01-12 3665 3449155 4118 913141768 265.00 269.00 262.00 263.00 1.50 0.57% 262.50 8 263.00 7 17.10
2022-01-13 3665 1936417 6721 500004419 263.00 264.00 254.00 254.00 9.00 -3.42% 254.00 37 255.00 2 16.52
2022-01-14 3665 1938669 1502 479059593 252.50 253.00 242.00 247.00 7.00 -2.76% 247.00 64 247.50 24 16.06
2022-01-17 3665 1284846 936 320303897 252.00 252.00 247.00 250.00 3.00 1.21% 250.00 81 250.50 9 16.25
2022-01-18 3665 780119 654 195004196 248.50 255.00 246.00 252.00 2.00 0.8% 252.00 5 252.50 13 16.38
2022-01-19 3665 2930146 1435 746246909 249.50 261.50 249.50 258.00 6.00 2.38% 258.00 26 259.00 32 16.78
2022-01-20 3665 3817908 3401 978986414 253.00 262.00 250.50 261.50 3.50 1.36% 261.50 26 262.00 19 17.00
2022-01-21 3665 5068319 4241 1339202902 252.00 268.00 252.00 264.50 3.00 1.15% 264.50 51 265.00 10 17.20
2022-01-24 3665 7620503 6826 2074897790 266.50 277.50 264.00 277.50 13.00 4.91% 277.00 6 277.50 3 18.04
2022-01-25 3665 11949992 9044 2147483647 276.00 291.50 274.50 291.50 14.00 5.05% 291.00 5 291.50 68 18.95
2022-01-26 3665 9360599 7344 2147483647 291.00 297.00 284.50 295.00 3.50 1.2% 294.50 3 295.00 22 19.18
2022-02-07 3665 7071143 5358 2132149733 299.50 306.00 296.50 306.00 11.00 3.73% 305.50 3 306.00 68 19.90
2022-02-08 3665 10564395 13126 2147483647 308.00 317.50 295.00 306.50 0.50 0.16% 306.00 100 306.50 15 19.93
2022-02-09 3665 4625713 4483 1389877449 305.00 305.00 296.50 304.50 2.00 -0.65% 304.00 1 304.50 5 19.80
2022-02-10 3665 4157994 15396 1227382659 300.00 303.50 290.00 292.00 12.50 -4.11% 291.50 1 292.00 12 18.99
2022-02-11 3665 6827930 6703 2057405459 294.00 309.50 292.50 309.00 17.00 5.82% 308.50 2 309.00 61 20.09
2022-02-14 3665 4449496 10212 1337702972 303.00 306.00 296.00 296.50 12.50 -4.05% 296.00 71 296.50 41 19.28
2022-02-15 3665 2859949 4533 852273945 298.00 303.50 294.50 295.50 1.00 -0.34% 295.50 10 296.00 3 19.21
2022-02-16 3665 2232984 2832 663620284 302.00 303.50 293.50 294.50 1.00 -0.34% 294.00 5 294.50 14 19.15
2022-02-17 3665 3241510 2471 964199776 297.50 302.50 292.50 298.00 3.50 1.19% 297.50 28 298.00 46 19.38
2022-02-18 3665 5273903 4583 1515039267 292.00 296.00 283.00 283.50 14.50 -4.87% 283.00 124 283.50 29 18.43
2022-02-21 3665 2256655 1796 645573783 283.50 289.00 283.00 287.00 3.50 1.23% 286.50 3 287.00 28 18.66
2022-02-22 3665 2713840 2274 759161846 286.00 287.00 276.00 280.00 7.00 -2.44% 280.00 2 280.50 5 18.21
2022-02-23 3665 3325488 3492 966358527 283.00 294.00 282.00 293.00 13.00 4.64% 292.50 27 293.00 2 19.05
2022-02-24 3665 2873815 2968 836953494 289.00 296.00 287.00 292.50 0.50 -0.17% 292.00 4 292.50 12 19.02
2022-02-25 3665 3618332 3483 1073601130 298.50 303.00 291.50 299.00 6.50 2.22% 299.00 1 299.50 3 19.44
2022-03-01 3665 2263554 2235 674888686 296.50 303.00 296.00 296.50 2.50 -0.84% 296.50 124 297.00 12 19.28
2022-03-02 3665 1720000 1393 512149500 297.50 302.00 296.00 297.50 1.00 0.34% 297.50 1 298.00 2 19.34
2022-03-03 3665 3402000 2448 987227000 299.00 299.50 284.00 289.00 8.50 -2.86% 288.50 10 289.00 31 18.79
2022-03-07 3665 5575733 5171 1652555874 297.00 302.50 291.50 291.50 0.50 0.87% 291.50 54 292.00 3 18.95
2022-03-08 3665 4095898 3323 1157940388 289.50 292.50 273.00 281.00 10.50 -3.6% 281.00 20 282.00 8 18.27
2022-03-09 3665 2589545 2219 752671648 289.00 294.50 285.50 292.00 11.00 3.91% 291.50 11 292.00 84 18.99
2022-03-10 3665 6136739 5522 1871654908 299.50 317.00 295.50 309.00 17.00 5.82% 308.50 4 309.00 9 20.09
2022-03-11 3665 8121000 6293 2147483647 313.00 324.50 304.00 312.00 3.00 0.97% 311.50 1 312.00 30 20.29
2022-03-14 3665 2298000 1742 701466000 310.00 311.00 301.00 304.50 7.50 -2.4% 304.50 10 305.00 3 19.80
2022-03-15 3665 2705000 1741 803062000 301.00 301.50 293.50 297.50 7.00 -2.3% 297.00 1 297.50 28 19.34
2022-03-16 3665 2534000 1836 767954000 300.00 310.00 295.50 309.50 12.00 4.03% 309.00 31 309.50 19 20.12
2022-03-17 3665 5143000 3918 1632824000 313.50 322.00 310.00 321.50 12.00 3.88% 321.00 2 321.50 33 20.90
2022-03-18 3665 2819000 1847 896543000 326.00 326.50 314.00 318.00 3.50 -1.09% 317.00 1 318.00 2 20.68
2022-03-21 3665 3670000 2473 1182937500 323.00 329.00 316.50 316.50 1.50 -0.47% 316.50 28 317.00 1 20.58
2022-03-22 3665 3080000 1979 985958000 319.50 325.00 316.00 320.00 3.50 1.11% 319.50 47 320.00 17 20.81
2022-03-23 3665 2917000 2216 932629000 323.00 326.00 314.00 318.00 2.00 -0.63% 317.50 7 318.00 5 20.68
2022-03-24 3665 1628000 1222 519330500 319.00 322.00 315.00 321.50 3.50 1.1% 320.50 3 321.50 1 20.90
2022-03-25 3665 1558000 1145 499159000 328.50 328.50 315.50 318.00 3.50 -1.09% 318.00 5 318.50 5 20.68
2022-03-28 3665 5224000 3857 1557549500 312.00 314.00 290.50 294.00 24.00 -7.55% 294.00 54 294.50 26 19.12
2022-03-29 3665 3983000 2975 1197356000 298.50 305.50 295.50 304.50 10.50 3.57% 304.50 27 305.00 53 19.80
2022-03-30 3665 2256000 1910 696816500 307.00 313.00 305.00 309.50 5.00 1.64% 309.00 20 309.50 2 20.12
2022-03-31 3665 2440000 1936 730631000 308.00 308.00 296.00 296.50 13.00 -4.2% 296.00 43 296.50 4 19.28
2022-04-01 3665 1234000 985 365699000 290.50 299.50 290.50 299.50 3.00 1.01% 298.50 1 299.50 14 20.22
2022-04-06 3665 1398000 1021 415390000 297.50 301.00 293.50 301.00 1.50 0.5% 300.00 4 301.00 23 20.32
2022-04-07 3665 1580704 1788 472641513 300.00 301.00 297.00 299.50 1.50 -0.5% 299.00 12 299.50 19 20.22
2022-04-08 3665 1115000 891 334983500 301.00 302.00 297.50 301.00 1.50 0.5% 300.50 19 301.00 18 20.32
2022-04-11 3665 2458000 1834 710036500 300.00 300.00 285.00 287.50 13.50 -4.49% 287.50 1 288.00 4 19.41
2022-04-12 3665 1977000 1402 565360500 283.00 289.50 283.00 286.50 1.00 -0.35% 286.50 7 287.00 1 19.34
2022-04-13 3665 2438000 1615 716198000 286.00 298.00 286.00 298.00 11.50 4.01% 297.50 27 298.00 45 20.12
2022-04-14 3665 1086000 902 324805500 299.00 301.00 297.00 299.50 1.50 0.5% 299.50 1 300.00 42 20.22
2022-04-15 3665 1033000 767 307027500 298.00 300.50 292.50 299.00 0.50 -0.17% 299.00 1 299.50 4 20.19
2022-04-18 3665 887000 616 266884000 300.00 303.50 298.00 300.00 1.00 0.33% 300.00 9 300.50 1 20.26
2022-04-19 3665 2239755 1952 694401951 304.00 313.50 302.50 310.00 10.00 3.33% 310.00 4 310.50 8 20.93
2022-04-20 3665 1775000 1313 559725000 315.00 318.50 312.00 315.00 5.00 1.61% 314.50 32 315.50 2 21.27
2022-04-21 3665 1155904 949 365996941 317.50 318.50 314.00 317.50 2.50 0.79% 317.00 3 317.50 33 21.44
2022-04-22 3665 2028000 1462 633802500 315.50 320.50 307.50 308.50 9.00 -2.83% 308.50 10 309.00 1 20.83
2022-04-25 3665 1166000 764 351294000 302.00 306.00 298.50 299.00 9.50 -3.08% 299.00 8 299.50 2 20.19
2022-04-26 3665 966000 756 294507000 305.00 308.50 301.00 305.00 6.00 2.01% 305.00 2 306.00 5 20.59
2022-04-27 3665 1792003 1867 526718307 295.00 298.50 288.00 294.50 10.50 -3.44% 294.50 1 295.00 17 19.89
2022-04-28 3665 779000 604 230762000 297.50 299.00 294.00 294.00 0.50 -0.17% 294.00 6 294.50 1 19.85
2022-04-29 3665 842000 577 253618000 297.50 305.00 297.50 300.50 6.50 2.21% 300.00 5 300.50 3 20.29
2022-05-03 3665 1034000 835 309917500 301.00 305.50 296.50 302.50 2.00 0.67% 302.50 12 303.50 7 20.43
2022-05-04 3665 1749000 1450 545869500 307.50 315.00 306.00 313.00 10.50 3.47% 313.00 5 313.50 19 21.13
2022-05-05 3665 7581000 5764 2147483647 320.00 344.00 315.00 344.00 31.00 9.9% 344.00 4280 0.00 0 23.23
2022-05-06 3665 4943000 3692 1649583500 331.50 340.50 330.00 335.00 9.00 -2.62% 334.50 1 335.00 25 22.62
2022-05-09 3665 3076261 2471 1015360456 330.00 338.00 321.00 335.00 0.00 0% 333.50 44 335.00 17 22.62
2022-05-10 3665 5789000 4188 1842238000 326.00 328.00 310.00 318.50 16.50 -4.93% 318.00 80 318.50 19 21.51
2022-05-11 3665 2400000 1858 761696500 316.50 325.00 312.50 313.00 5.50 -1.73% 313.00 14 313.50 15 21.13
2022-05-12 3665 1906000 1332 594687500 312.50 315.50 308.50 310.00 3.00 -0.96% 309.00 20 310.00 1 20.93
2022-05-13 3665 1360000 920 429613500 313.00 319.00 312.50 318.00 8.00 2.58% 318.00 7 318.50 19 21.47
2022-05-16 3665 4371000 3236 1362988500 324.00 327.50 300.00 303.50 14.50 -4.56% 303.50 12 304.00 6 20.49
2022-05-17 3665 1820000 1569 564665500 303.50 316.00 303.50 316.00 12.50 4.12% 315.50 18 316.00 10 21.11
2022-05-18 3665 1699000 1408 534062000 316.00 318.50 311.50 312.00 4.00 -1.27% 312.00 43 313.50 2 20.84
2022-05-19 3665 1234000 1039 379522500 307.00 311.50 304.00 310.50 1.50 -0.48% 310.50 12 311.00 12 20.74
2022-05-20 3665 747000 626 233241500 311.00 315.50 308.50 311.00 0.50 0.16% 311.00 13 311.50 11 20.77
2022-05-23 3665 1382000 1119 436321000 313.00 319.50 310.00 316.50 5.50 1.77% 316.00 19 316.50 4 21.14
2022-05-24 3665 2624910 2393 803034314 316.50 317.50 300.00 300.00 16.50 -5.21% 300.00 4 300.50 39 20.04
2022-05-25 3665 1889000 1565 566699500 300.00 303.00 295.00 300.00 0.00 0% 299.50 21 300.00 26 20.04
2022-05-26 3665 1295000 1080 385549000 301.00 302.00 295.50 297.00 3.00 -1% 296.50 26 297.50 2 19.84
2022-05-27 3665 1053000 867 320575500 303.00 307.00 301.00 304.50 7.50 2.53% 304.50 1 305.00 9 20.34
2022-05-30 3665 1500000 1155 469208000 309.00 316.50 308.00 315.00 10.50 3.45% 315.00 39 315.50 31 21.04
2022-05-31 3665 1217000 935 382668000 318.00 319.00 311.50 311.50 3.50 -1.11% 311.50 1 312.00 2 20.81
2022-06-01 3665 1909000 1500 609189000 311.50 324.50 311.50 315.00 3.50 1.12% 315.00 8 315.50 1 21.04
2022-06-02 3665 3278000 2362 1000595500 312.50 313.00 301.00 301.00 14.00 -4.44% 301.00 147 301.50 4 20.11
2022-06-06 3665 1693000 1173 505979000 301.00 303.00 296.50 298.50 2.50 -0.83% 298.00 16 298.50 10 19.94
2022-06-07 3665 4277000 3357 1327677000 307.50 316.00 303.00 313.50 15.00 5.03% 313.50 18 314.00 11 20.94
2022-06-08 3665 1872000 1479 589894500 315.00 319.50 310.50 313.50 0.00 0% 313.00 32 313.50 3 20.94
2022-06-09 3665 819000 705 257750000 312.50 317.50 312.00 315.00 1.50 0.48% 314.50 37 315.00 44 21.04
2022-06-10 3665 1242000 887 391790000 315.00 317.50 312.00 316.00 1.00 0.32% 315.50 25 316.00 60 21.11
2022-06-13 3665 757000 606 233870500 309.00 311.50 307.00 309.00 7.00 -2.22% 309.00 13 309.50 7 20.64
2022-06-14 3665 832000 650 255174500 308.50 310.00 303.00 309.00 0.00 0% 308.50 5 309.00 6 20.64
2022-06-15 3665 1270000 1038 386958500 309.00 309.00 301.50 306.00 3.00 -0.97% 305.00 2 306.00 9 20.44
2022-06-16 3665 1201000 886 370434000 310.00 314.00 301.00 301.00 5.00 -1.63% 301.00 15 301.50 1 20.11
2022-06-17 3665 1705000 1169 508773000 300.00 303.50 295.00 298.00 3.00 -1% 298.00 12 298.50 14 19.91
2022-06-20 3665 2105512 2079 609457387 302.00 302.00 283.50 283.50 14.50 -4.87% 283.00 18 284.00 4 18.94
2022-06-21 3665 1276000 1030 374055500 287.00 299.50 285.00 298.50 15.00 5.29% 298.50 27 299.00 10 19.94
2022-06-22 3665 1014000 900 300422000 300.00 300.50 292.50 294.00 4.50 -1.51% 293.50 2 294.00 15 19.64
2022-06-23 3665 743736 752 219873567 297.50 301.50 290.50 293.50 0.50 -0.17% 293.50 2 294.00 2 19.61
2022-06-24 3665 1557000 1203 473247500 296.50 307.00 295.50 305.00 11.50 3.92% 304.50 29 305.00 8 20.37
2022-06-27 3665 1632000 1281 508964000 309.00 315.00 306.00 312.00 7.00 2.3% 311.50 3 312.00 6 20.84
2022-06-28 3665 1025000 855 320778000 310.50 315.00 310.50 314.00 2.00 0.64% 312.50 9 314.50 51 20.98
2022-06-29 3665 1302000 1004 399177500 313.50 313.50 303.00 306.50 7.50 -2.39% 305.50 5 306.50 10 20.47
2022-06-30 3665 1509000 1172 465002500 308.50 312.50 305.00 308.50 2.00 0.65% 307.50 26 308.50 15 20.61
2022-07-01 3665 1537275 1402 457923626 307.50 308.50 291.00 291.00 17.50 -5.67% 291.00 12 291.50 2 19.44
2022-07-04 3665 1219000 939 360165000 296.00 302.00 291.00 294.00 3.00 1.03% 294.00 6 294.50 2 19.64
2022-07-05 3665 1177000 889 346495000 299.50 300.00 289.00 297.50 3.50 1.19% 296.50 2 297.50 5 19.87
2022-07-06 3665 5033776 4544 1566452211 301.00 317.50 301.00 315.50 18.00 6.05% 315.00 64 315.50 22 21.08
2022-07-07 3665 5394000 4325 1739329000 311.00 330.00 309.50 329.00 13.50 4.28% 328.50 4 329.00 63 21.98
2022-07-08 3665 3178000 2529 1046758500 332.00 337.00 321.50 330.50 1.50 0.46% 330.00 1 330.50 24 22.08
2022-07-11 3665 1460000 1040 476050500 330.00 330.00 321.50 326.00 4.50 -1.36% 325.50 8 326.00 3 21.78
2022-07-12 3665 1660000 1338 528117000 322.50 323.00 315.50 315.50 10.50 -3.22% 315.50 27 316.50 1 21.08
2022-07-13 3665 1506000 1089 479187000 324.00 325.50 315.50 315.50 0.00 0% 315.50 21 316.50 22 21.08
2022-07-14 3665 2616000 1917 801731500 308.50 314.00 300.00 309.00 0.00 -2.06% 309.00 25 309.50 4 20.64
2022-07-15 3665 2645000 2173 834413500 312.50 320.50 303.50 320.00 11.00 3.56% 319.50 2 320.00 81 21.38
2022-07-18 3665 4287000 3271 1414844000 324.00 335.00 322.00 334.50 14.50 4.53% 333.50 1 334.50 8 22.34
2022-07-19 3665 3627000 2844 1152188500 328.00 330.00 311.00 315.00 19.50 -5.83% 315.00 15 315.50 2 21.04
2022-07-20 3665 2849000 2155 896413000 318.50 319.00 312.00 312.00 3.00 -0.95% 312.00 18 312.50 16 20.84
2022-07-21 3665 1872000 1255 589175500 313.00 317.00 312.50 314.00 2.00 0.64% 314.00 47 316.00 25 20.98
2022-07-22 3665 4658517 3842 1475947474 319.00 329.00 307.00 310.00 4.00 -1.27% 310.00 56 310.50 18 20.71
2022-07-25 3665 879000 661 272729000 309.00 311.50 306.50 310.00 0.00 0% 310.00 43 310.50 2 20.71
2022-07-26 3665 1558000 1254 474285000 310.00 310.00 301.50 301.50 8.50 -2.74% 301.50 51 302.00 2 20.14
2022-07-27 3665 2756000 2222 854546000 302.00 315.00 301.00 314.50 13.00 4.31% 314.50 4 315.00 19 21.01
2022-07-28 3665 2935000 2298 927811000 316.50 322.00 310.50 312.50 2.00 -0.64% 312.00 37 313.00 32 20.88
2022-07-29 3665 3160000 2018 1009685500 317.00 321.50 314.00 321.00 8.50 2.72% 320.50 36 321.00 68 21.44
2022-08-01 3665 1791000 1445 561922500 321.00 321.00 310.00 311.50 9.50 -2.96% 311.00 9 311.50 15 20.81
2022-08-02 3665 2043000 1623 622870500 306.00 308.50 302.00 306.00 5.50 -1.77% 305.50 41 306.00 26 20.44
2022-08-03 3665 1315000 1078 400206500 305.50 307.50 301.50 302.50 3.50 -1.14% 302.50 68 303.00 1 20.21
2022-08-04 3665 2553000 1847 781305000 303.50 308.50 303.00 306.50 4.00 1.32% 306.00 10 306.50 2 20.47
2022-08-05 3665 2022943 1718 634194744 308.00 316.00 306.50 315.00 8.50 2.77% 315.00 22 315.50 30 21.04
2022-08-08 3665 1627000 1294 504558500 311.00 312.00 307.00 311.50 3.50 -1.11% 311.00 4 312.00 22 20.81
2022-08-09 3665 1347000 1046 423598000 312.00 316.50 309.50 316.00 4.50 1.44% 315.50 1 316.00 9 21.11
2022-08-10 3665 640712 1094 201752632 312.50 316.00 312.50 315.50 0.50 -0.16% 315.50 11 316.00 62 21.08
2022-08-11 3665 2332000 1834 734606000 320.50 322.50 309.50 311.00 4.50 -1.43% 311.00 4 311.50 10 20.77
2022-08-12 3665 1640000 1308 507351500 309.00 315.00 307.00 307.00 4.00 -1.29% 307.00 60 307.50 10 20.51
2022-08-15 3665 1116000 850 345526000 308.50 311.50 307.00 310.00 3.00 0.98% 310.00 5 310.50 8 20.71
2022-08-16 3665 1703000 1188 532225000 310.50 315.00 309.00 314.50 4.50 1.45% 314.00 1 314.50 24 21.01
2022-08-17 3665 1077000 841 336524000 313.50 315.00 310.00 311.00 3.50 -1.11% 311.00 10 311.50 2 20.77
2022-08-18 3665 1617000 1213 497373000 309.50 312.00 304.50 306.00 5.00 -1.61% 305.50 39 306.00 20 20.44
2022-08-19 3665 2183000 1723 662605000 306.50 308.00 301.00 303.50 2.50 -0.82% 303.50 5 304.00 34 20.27
2022-08-22 3665 1957306 1951 584420184 301.00 302.50 296.00 296.50 7.00 -2.31% 296.50 3 297.00 6 19.81
2022-08-23 3665 2084000 1599 626650500 295.00 305.00 292.50 302.00 5.50 1.85% 302.00 17 303.00 5 20.17
2022-08-24 3665 2031000 1595 617992000 304.00 309.50 299.00 299.50 2.50 -0.83% 299.50 39 300.00 10 20.01
2022-08-25 3665 1415000 1118 423642500 301.00 303.00 297.00 298.00 1.50 -0.5% 298.00 8 298.50 7 19.91
2022-08-26 3665 1707000 1362 512056000 299.00 302.50 297.50 300.50 2.50 0.84% 300.50 1 301.00 3 20.07
2022-08-29 3665 10860000 8005 2147483647 306.00 329.00 305.00 328.00 27.50 9.15% 328.00 42 328.50 51 21.91
2022-08-30 3665 12073000 9243 2147483647 332.00 345.00 328.50 340.50 12.50 3.81% 340.50 18 341.00 14 22.75
2022-08-31 3665 6114000 4415 2061057500 342.50 343.00 330.50 340.00 0.50 -0.15% 339.50 1 340.00 70 22.71
2022-09-01 3665 2207427 1996 741539982 335.00 339.50 333.00 335.50 4.50 -1.32% 335.00 11 335.50 19 17.63
2022-09-02 3665 3414000 2593 1146136500 339.00 343.00 328.50 330.50 5.00 -1.49% 330.50 2 331.00 3 17.37
2022-09-05 3665 2028000 1484 661151000 334.00 334.00 321.00 323.00 7.50 -2.27% 323.00 67 323.50 1 16.97
2022-09-06 3665 3220000 2189 1019394000 319.50 321.00 312.00 315.00 8.00 -2.48% 315.00 45 315.50 2 16.55
2022-09-07 3665 2408000 1743 737719500 311.00 311.00 303.00 303.50 11.50 -3.65% 303.50 26 304.00 3 15.95
2022-09-08 3665 2618000 1975 797737500 305.50 309.00 299.50 303.00 0.50 -0.16% 303.00 12 303.50 1 15.92
2022-09-12 3665 1267000 996 390541500 309.00 311.00 305.00 305.50 2.50 0.83% 305.50 4 306.00 1 16.05
2022-09-13 3665 5877000 4343 1884062500 315.00 326.50 314.00 323.00 17.50 5.73% 323.00 13 323.50 14 16.97
2022-09-14 3665 2167000 1679 691858000 316.00 323.00 316.00 321.50 1.50 -0.46% 321.00 12 321.50 16 16.89
2022-09-15 3665 3527000 2868 1152894000 323.00 335.00 319.50 320.00 1.50 -0.47% 319.50 18 320.00 2 16.82
2022-09-16 3665 2572000 1990 829450000 321.00 328.50 317.00 318.00 2.00 -0.63% 318.00 19 319.00 3 16.71
2022-09-19 3665 1833074 1726 570265459 318.00 318.00 307.50 310.50 7.50 -2.36% 310.50 1 311.00 8 16.32
2022-09-20 3665 2126000 1808 659310000 314.00 316.00 308.00 310.00 0.50 -0.16% 309.50 5 310.00 1 16.29
2022-09-21 3665 1954000 1607 595376000 307.50 308.50 302.00 304.50 5.50 -1.77% 304.50 9 305.00 16 16.00
2022-09-22 3665 2494000 1888 768533000 302.00 312.50 301.00 312.50 8.00 2.63% 312.00 19 312.50 58 16.42
2022-09-23 3665 2828000 2204 858422000 311.00 313.50 297.00 300.00 12.50 -4% 299.50 15 300.00 8 15.76
2022-09-26 3665 2489000 1943 720940000 296.00 296.50 283.50 286.00 14.00 -4.67% 286.00 14 286.50 31 15.03
2022-09-27 3665 1959000 1542 570243500 288.00 295.00 286.00 293.50 7.50 2.62% 293.00 6 293.50 9 15.42
2022-09-28 3665 2193000 1775 622595000 293.50 295.00 277.00 277.00 16.50 -5.62% 277.00 12 277.50 2 14.56
2022-09-29 3665 2090000 1722 589937500 282.00 288.50 277.50 277.50 0.50 0.18% 277.50 30 278.50 12 14.58
2022-09-30 3665 2105000 1562 580621000 272.00 280.50 268.50 280.50 3.00 1.08% 280.00 5 280.50 35 14.74
2022-10-03 3665 972000 729 269454000 275.00 281.00 275.00 275.50 5.00 -1.78% 275.00 80 276.00 2 14.48
2022-10-04 3665 1499025 1325 421534642 280.50 284.00 278.00 283.00 7.50 2.72% 283.00 22 283.50 14 14.87
2022-10-05 3665 1579000 1247 452809000 289.00 289.50 284.00 285.50 2.50 0.88% 285.50 26 286.00 33 15.00
2022-10-06 3665 1280000 1066 368727500 291.00 291.00 284.00 289.00 3.50 1.23% 289.00 4 289.50 6 15.19
2022-10-07 3665 1163000 860 334095500 286.50 290.00 285.50 287.00 2.00 -0.69% 286.50 18 287.00 29 15.08
2022-10-11 3665 1794000 1394 494366500 281.50 281.50 270.50 275.50 11.50 -4.01% 275.00 2 275.50 7 14.48
2022-10-12 3665 1379000 1086 382299500 277.00 282.00 271.00 281.50 6.00 2.18% 281.00 25 281.50 2 14.79
2022-10-13 3665 2999000 2307 790784500 278.00 280.00 253.50 253.50 28.00 -9.95% 0.00 0 253.50 300 13.32
2022-10-14 3665 5006000 3646 1292127500 261.00 263.00 252.50 253.50 0.00 0% 253.00 13 253.50 9 13.32
2022-10-17 3665 2928000 2306 736876500 246.00 259.50 243.50 259.50 6.00 2.37% 258.50 42 259.50 22 13.64
2022-10-18 3665 1764000 1471 463849500 263.00 266.00 259.00 264.50 5.00 1.93% 264.00 1 264.50 6 13.90
2022-10-19 3665 2665000 2054 720622000 264.50 275.50 263.50 272.00 7.50 2.84% 270.50 5 272.00 49 14.29
2022-10-20 3665 2438000 1833 640097500 265.00 266.00 259.00 265.00 7.00 -2.57% 265.00 1 265.50 16 13.93
2022-10-21 3665 1040000 846 274794000 265.00 268.00 262.50 264.00 1.00 -0.38% 263.00 12 264.00 53 13.87
2022-10-24 3665 1822000 1477 499392000 270.00 277.50 270.00 273.00 9.00 3.41% 273.00 67 273.50 21 14.35
2022-10-25 3665 3058000 2283 802628000 271.00 273.00 256.00 261.00 12.00 -4.4% 260.50 2 261.00 7 13.72
2022-10-26 3665 3076000 2386 771988000 259.50 261.00 246.00 246.50 14.50 -5.56% 246.00 26 246.50 2 12.95
2022-10-27 3665 2841000 2120 708540500 248.00 253.00 244.50 252.50 6.00 2.43% 252.50 10 253.00 17 13.27
2022-10-28 3665 2611166 2354 636181381 248.50 250.00 239.00 242.00 10.50 -4.16% 241.50 18 242.00 3 12.72
2022-10-31 3665 1449000 1089 357271500 244.50 248.50 244.50 246.50 4.50 1.86% 246.00 29 246.50 13 12.95
2022-11-01 3665 1305000 1023 326475500 248.00 253.00 246.00 250.00 3.50 1.42% 249.50 24 250.00 9 13.14
2022-11-02 3665 1240000 988 315495000 252.50 257.00 249.00 255.50 5.50 2.2% 255.00 28 255.50 25 13.43
2022-11-03 3665 671000 595 169878000 251.00 255.50 250.00 255.00 0.50 -0.2% 255.00 9 255.50 11 13.40
2022-11-04 3665 1639000 1266 424852000 254.50 261.50 253.50 260.00 5.00 1.96% 259.50 6 260.00 136 13.66
2022-11-07 3665 2478000 1608 657363500 264.00 268.50 261.50 263.00 3.00 1.15% 263.00 12 264.00 2 13.82
2022-11-08 3665 1404000 1079 372396500 265.00 268.00 263.00 263.00 0.00 0% 263.00 27 263.50 2 13.82
2022-11-09 3665 1118000 930 299263500 266.50 269.00 264.50 268.50 5.50 2.09% 268.00 6 268.50 1 14.11
2022-11-10 3665 1157487 1241 306632582 265.00 268.00 262.50 266.00 2.50 -0.93% 265.50 3 266.00 4 13.98
2022-11-11 3665 7911000 6484 2015535500 270.00 271.00 248.50 250.50 15.50 -5.83% 250.00 57 250.50 2 13.16
2022-11-14 3665 6065000 4417 1509645000 250.50 256.00 243.00 253.50 3.00 1.2% 253.00 18 253.50 38 13.32
2022-11-15 3665 2779000 2179 700817500 253.50 255.00 248.50 254.00 0.50 0.2% 254.00 15 254.50 22 11.40
2022-11-16 3665 3452000 2645 873171000 253.00 255.50 251.00 253.00 1.00 -0.39% 253.00 45 254.00 58 11.36
2022-11-17 3665 3533000 2910 899241500 252.50 257.50 251.50 256.00 3.00 1.19% 256.00 23 256.50 14 11.49
2022-11-18 3665 4437000 3385 1139869500 254.50 262.50 251.50 252.00 4.00 -1.56% 252.00 10 252.50 2 11.31
2022-11-21 3665 5284000 4225 1287407000 252.00 252.00 239.50 240.50 11.50 -4.56% 240.50 40 241.00 39 10.79
2022-11-22 3665 3967000 3287 956817000 240.50 244.00 237.00 244.00 3.50 1.46% 243.50 44 244.00 44 10.95
2022-11-23 3665 3636000 2497 905428500 245.50 252.50 244.50 248.00 4.00 1.64% 248.00 42 249.00 7 11.13
2022-11-24 3665 2683000 2142 681811500 254.00 256.50 252.00 253.00 5.00 2.02% 253.00 5 253.50 8 11.36
2022-11-25 3665 1428000 1163 358701500 253.00 255.00 249.00 249.00 4.00 -1.58% 248.50 49 249.00 2 11.18
2022-11-28 3665 1023000 875 256330500 247.50 253.00 246.00 251.00 2.00 0.8% 251.00 19 251.50 22 11.27
2022-11-29 3665 1965000 1585 491240000 248.50 252.50 248.50 248.50 2.50 -1% 248.50 66 249.00 5 11.15
2022-11-30 3665 1945000 1585 486854000 248.00 252.00 248.00 250.50 2.00 0.8% 250.50 30 251.00 2 11.24
2022-12-01 3665 3402000 2529 866778000 254.00 258.00 253.00 253.50 3.00 1.2% 253.50 42 254.00 16 11.38
2022-12-02 3665 5213000 3982 1359335000 254.00 266.00 254.00 259.50 6.00 2.37% 259.00 120 259.50 1 11.65
2022-12-05 3665 4087000 3220 1080747000 262.50 267.50 260.00 265.50 6.00 2.31% 265.00 50 265.50 5 11.92
2022-12-06 3665 4830000 3678 1290274500 266.00 270.00 263.50 265.50 0.00 0% 265.50 65 266.00 27 11.92
2022-12-07 3665 3024000 2347 790596500 264.50 267.00 257.50 259.50 6.00 -2.26% 259.50 24 260.00 8 11.65
2022-12-08 3665 1685000 1370 435459000 259.00 259.50 257.00 258.50 1.00 -0.39% 258.50 17 259.00 5 11.60
2022-12-09 3665 1456000 1102 378098500 260.00 263.50 258.00 258.50 0.00 0% 258.50 38 259.00 13 11.60
2022-12-12 3665 1598000 1397 418005000 259.00 263.00 258.50 263.00 4.50 1.74% 262.50 21 263.00 119 11.80
2022-12-13 3665 2409919 1819 691309253 280.00 290.50 278.00 288.50 13.50 9.7% 288.00 8 288.50 37 30.82
2022-12-14 3665 1481000 1159 389780500 262.00 265.50 261.50 262.50 1.00 -9.01% 262.50 1 263.00 19 11.78
2022-12-15 3665 1659000 1179 437401000 263.50 265.50 261.00 263.00 0.50 0.19% 263.00 66 264.00 26 11.80
2022-12-16 3665 3350000 1777 862632000 260.00 261.50 255.50 255.50 7.50 -2.85% 255.50 156 256.00 62 11.47
2022-12-18 3665 780119 654 195004196 248.50 255.00 246.00 252.00 2.00 -1.37% 252.00 5 252.50 13 16.38
2022-12-19 3665 3298000 1803 830350000 256.00 257.00 249.00 251.50 4.00 -0.2% 250.50 1 251.50 54 11.29
2022-12-20 3665 3298000 1780 813074500 251.50 252.00 241.50 247.00 4.50 -1.79% 243.00 5 247.00 16 11.09
2022-12-21 3665 2531000 1187 627618000 248.00 250.00 244.00 250.00 3.00 1.21% 247.00 13 250.00 59 11.22
2022-12-22 3665 3078000 1497 783242500 252.50 257.00 251.00 257.00 7.00 2.8% 256.00 1 257.00 50 11.54
2022-12-23 3665 1376000 1084 346590500 252.00 254.00 251.00 251.00 6.00 -2.33% 251.00 1 252.00 2 11.27
2022-12-26 3665 733000 573 181382500 252.00 252.00 245.50 245.50 5.50 -2.19% 245.50 2 246.00 2 11.02
2022-12-27 3665 513000 407 127094500 248.50 249.50 246.50 246.50 1.00 0.41% 246.00 26 247.00 3 11.06
2022-12-28 3665 1777000 1392 426159500 243.00 244.00 237.50 237.50 9.00 -3.65% 237.50 9 238.00 7 10.66
2022-12-29 3665 1470000 1239 344343500 236.00 237.50 231.50 236.50 1.00 -0.42% 236.50 12 237.00 2 10.61
2022-12-30 3665 1123000 883 268582500 243.00 243.00 236.50 236.50 0.00 0% 236.50 8 237.00 1 10.61