祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　1765.00
0
0%		1725.00
-40
-2.27%		1595.00
-130
-7.54%		1555.00
-40
-2.51%		1555.00
0
0%		 　1590.00
35
2.25%		1560.00
-30
-1.89%		1570.00
10
0.64%		1550.00
-20
-1.27%		1545.00
-5
-0.32%		 　1525.00
-20
-1.29%		1545.00
20
1.31%		1580.00
35
2.27%		1585.00
5
0.32%		1645.00
60
3.79%		 　1605.00
-40
-2.43%		1625.00
20
1.25%		1550.00
-75
-4.62%		 1586.15
2 月　　　　　　1570.00
20
1.29%		1610.00
40
2.55%		1645.00
35
2.17%		1700.00
55
3.34%		1780.00
80
4.71%		 　1795.00
15
0.84%		1810.00
15
0.84%		1795.00
-15
-0.83%		1795.00
0
0%		1835.00
40
2.23%		 　1800.00
-35
-1.91%		1710.00
-90
-5%		1750.00
40
2.34%		1710.00
-40
-2.29%		1700.00
-10
-0.58%		 1746.09
3 月1760.00
60
3.53%		1820.00
60
3.41%		1900.00
80
4.4%		 　　1655.00
-245
-12.89%		1630.00
-25
-1.51%		1690.00
60
3.68%		1760.00
70
4.14%		1780.00
20
1.14%		 　1805.00
25
1.4%		1735.00
-70
-3.88%		1800.00
65
3.75%		1845.00
45
2.5%		1845.00
0
0%		 　1830.00
-15
-0.81%		1850.00
20
1.09%		1905.00
55
2.97%		1880.00
-25
-1.31%		1945.00
65
3.46%		 　1870.00
-75
-3.86%		1935.00
65
3.48%		2000.00
65
3.36%		1945.00
-55
-2.75%		1820.96
4 月1900.00
-45
-2.31%		 　　　1870.00
-30
-1.58%		1800.00
-70
-3.74%		1745.00
-55
-3.06%		 　1685.00
-60
-3.44%		1710.00
25
1.48%		1685.00
-25
-1.46%		1605.00
-80
-4.75%		1480.00
-125
-7.79%		 　1520.00
40
2.7%		1565.00
45
2.96%		1580.00
15
0.96%		1620.00
40
2.53%		1550.00
-70
-4.32%		 　1450.00
-100
-6.45%		1400.00
-50
-3.45%		1350.00
-50
-3.57%		1400.00
50
3.7%		1425.00
25
1.79%		 1589.8
5 月　　1440.00
15
1.05%		1420.00
-20
-1.39%		1395.00
-25
-1.76%		1360.00
-35
-2.51%		 　1300.00
-60
-4.41%		1360.00
60
4.62%		1375.00
15
1.1%		1355.00
-20
-1.45%		1245.00
-110
-8.12%		 　1300.00
55
4.42%		1350.00
50
3.85%		1405.00
55
4.07%		1405.00
0
0%		1405.00
0
0%		 　1320.00
-85
-6.05%		1280.00
-40
-3.03%		1285.00
5
0.39%		1280.00
-5
-0.39%		1300.00
20
1.56%		 　1310.00
10
0.77%		1370.00
60
4.58%		1339.6
6 月1365.00
-5
-0.36%		1385.00
20
1.47%		 　　1380.00
-5
-0.36%		1405.00
25
1.81%		1435.00
30
2.14%		1435.00
0
0%		1385.00
-50
-3.48%		 　1350.00
-35
-2.53%		1300.00
-50
-3.7%		1320.00
20
1.54%		1285.00
-35
-2.65%		1265.00
-20
-1.56%		 　1200.00
-65
-5.14%		1230.00
30
2.5%		1125.00
-105
-8.54%		1125.00
0
0%		1200.00
75
6.67%		 　1205.00
5
0.42%		1195.00
-10
-0.83%		1145.00
-50
-4.18%		1115.00
-30
-2.62%		 1270
7 月1035.00
-80
-7.17%		 　1045.00
10
0.97%		1045.00
0
0%		985.00
-60
-5.74%		1040.00
55
5.58%		1055.00
15
1.44%		 　995.00
-60
-5.69%		911.00
-84
-8.44%		993.00
82
9%		1015.00
22
2.22%		1030.00
15
1.48%		 　1070.00
40
3.88%		1040.00
-30
-2.8%		1070.00
30
2.88%		1120.00
50
4.67%		1095.00
-25
-2.23%		 　1065.00
-30
-2.74%		1025.00
-40
-3.76%		1030.00
5
0.49%		994.00
-36
-3.5%		973.00
-21
-2.11%		 1029.33
8 月993.00
20
2.06%		971.00
-22
-2.22%		963.00
-8
-0.82%		967.00
4
0.42%		961.00
-6
-0.62%		 　977.00
16
1.66%		971.00
-6
-0.61%		908.00
-63
-6.49%		909.00
1
0.11%		913.00
4
0.44%		 　977.00
64
7.01%		980.00
3
0.31%		983.00
3
0.31%		978.00
-5
-0.51%		1000.00
22
2.25%		 　972.00
-28
-2.8%		967.00
-5
-0.51%		960.00
-7
-0.72%		960.00
0
0%		990.00
30
3.13%		 　962.00
-28
-2.83%		918.00
-44
-4.57%		935.00
17
1.85%		963.07
9 月890.00
-45
-4.81%		872.00
-18
-2.02%		 　840.00
-32
-3.67%		831.00
-9
-1.07%		817.00
-14
-1.68%		835.00
18
2.2%		 　　851.00
16
1.92%		859.00
8
0.94%		833.00
-26
-3.03%		821.00
-12
-1.44%		805.00
-16
-1.95%		 　795.00
-10
-1.24%		757.00
-38
-4.78%		752.00
-5
-0.66%		748.00
-4
-0.53%		706.00
-42
-5.61%		 　670.00
-36
-5.1%		678.00
8
1.19%		641.00
-37
-5.46%		646.00
5
0.78%		664.00
18
2.79%		 774.31
10 月　　665.00
1
0.15%		704.00
39
5.86%		736.00
32
4.55%		737.00
1
0.14%		713.00
-24
-3.26%		 　　652.00
-61
-8.56%		645.00
-7
-1.07%		626.00
-19
-2.95%		639.00
13
2.08%		 　633.00
-6
-0.94%		622.00
-11
-1.74%		616.00
-6
-0.96%		610.00
-6
-0.97%		579.00
-31
-5.08%		 　596.00
17
2.94%		555.00
-41
-6.88%		547.00
-8
-1.44%		597.00
50
9.14%		588.00
-9
-1.51%		 582.00
-6
-1.02%		627.48
11 月581.00
-1
-0.17%		610.00
29
4.99%		602.00
-8
-1.31%		599.00
-3
-0.5%		 　621.00
22
3.67%		625.00
4
0.64%		660.00
35
5.6%		601.00
-59
-8.94%		649.00
48
7.99%		 　713.00
64
9.86%		732.00
19
2.66%		738.00
6
0.82%		734.00
-4
-0.54%		741.00
7
0.95%		 　738.00
-3
-0.4%		732.00
-6
-0.81%		719.00
-13
-1.78%		749.00
30
4.17%		751.00
2
0.27%		 　747.00
-4
-0.53%		739.00
-8
-1.07%		741.00
2
0.27%		 693
12 月770.00
29
3.91%		785.00
15
1.95%		 　773.00
-12
-1.53%		733.00
-40
-5.17%		706.00
-27
-3.68%		704.00
-2
-0.28%		713.00
9
1.28%		 　711.00
-2
-0.28%		363.00
-348
-48.95%		723.00
360
99.17%		711.00
-12
-1.66%		717.00
6
0.84%		 1545.00
828
115.48%		707.00
-838
-54.24%		683.00
-24
-3.39%		704.00
21
3.07%		716.00
12
1.7%		717.00
1
0.14%		 　707.00
-10
-1.39%		718.00
11
1.56%		687.00
-31
-4.32%		681.00
-6
-0.87%		670.00
-11
-1.62%		　765.93

說明:最高漲幅:115.48%最低跌幅:-54.24% 最高價:2000.00最低價:363.00平均價:1174.21,灰色底表示週末,漲143天(6186)元,跌157天(-6743)元,平盤10天
115%=2,99%=1,10%=2,9%=2,8%=1,7%=3,6%=3,5%=6,4%=24,3%=20,2%=26,1%=37,0%=26,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=4,-6%=9,-7%=11,-8%=13,-9%=16,-10%=24,-11%=26,-12%=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 5269 432861 659 775803035 1830.00 1840.00 1765.00 1765.00 55.00 0% 1765.00 19 1780.00 11 37.99
2022-01-04 5269 530875 968 931956510 1785.00 1800.00 1725.00 1725.00 40.00 -2.27% 1725.00 23 1730.00 2 37.13
2022-01-05 5269 1187565 2590 1921860315 1675.00 1675.00 1590.00 1595.00 130.00 -7.54% 1595.00 21 1600.00 2 34.33
2022-01-06 5269 725040 1643 1134593790 1575.00 1615.00 1530.00 1555.00 40.00 -2.51% 1550.00 5 1555.00 3 33.47
2022-01-07 5269 495172 932 765675495 1565.00 1565.00 1515.00 1555.00 0.00 0% 1555.00 3 1560.00 2 33.47
2022-01-10 5269 498896 701 777516120 1520.00 1590.00 1495.00 1590.00 35.00 2.25% 1585.00 1 1590.00 7 34.22
2022-01-11 5269 442238 593 692799165 1580.00 1590.00 1555.00 1560.00 30.00 -1.89% 1560.00 3 1570.00 2 33.58
2022-01-12 5269 339272 516 538524630 1590.00 1610.00 1560.00 1570.00 10.00 0.64% 1570.00 4 1575.00 8 33.79
2022-01-13 5269 220734 475 344433370 1575.00 1585.00 1545.00 1550.00 20.00 -1.27% 1550.00 2 1560.00 20 33.36
2022-01-14 5269 553438 952 835904880 1535.00 1545.00 1480.00 1545.00 5.00 -0.32% 1545.00 17 1550.00 7 33.25
2022-01-17 5269 286432 588 436057800 1525.00 1545.00 1515.00 1525.00 20.00 -1.29% 1525.00 9 1530.00 1 32.82
2022-01-18 5269 364099 568 565303140 1530.00 1575.00 1530.00 1545.00 20.00 1.31% 1545.00 35 1550.00 1 33.25
2022-01-19 5269 421591 616 664623630 1540.00 1600.00 1530.00 1580.00 35.00 2.27% 1580.00 3 1585.00 5 34.01
2022-01-20 5269 999353 1514 1615718005 1585.00 1655.00 1575.00 1585.00 5.00 0.32% 1585.00 4 1590.00 10 34.12
2022-01-21 5269 716578 1018 1160432340 1590.00 1645.00 1575.00 1645.00 60.00 3.79% 1630.00 14 1645.00 11 35.41
2022-01-24 5269 426000 700 680393195 1625.00 1630.00 1565.00 1605.00 40.00 -2.43% 1600.00 1 1605.00 6 34.55
2022-01-25 5269 474576 851 769692500 1600.00 1640.00 1595.00 1625.00 20.00 1.25% 1625.00 2 1630.00 6 34.98
2022-01-26 5269 480843 969 763560200 1615.00 1645.00 1545.00 1550.00 75.00 -4.62% 1550.00 4 1560.00 11 33.36
2022-02-07 5269 389441 637 617025355 1585.00 1615.00 1560.00 1570.00 20.00 1.29% 1565.00 2 1570.00 1 33.79
2022-02-08 5269 367696 459 590562225 1575.00 1615.00 1575.00 1610.00 40.00 2.55% 1605.00 1 1610.00 15 34.65
2022-02-09 5269 809767 1111 1326463245 1610.00 1680.00 1580.00 1645.00 35.00 2.17% 1645.00 1 1650.00 18 35.41
2022-02-10 5269 910900 1266 1554670925 1655.00 1745.00 1645.00 1700.00 55.00 3.34% 1700.00 46 1705.00 3 36.59
2022-02-11 5269 2034486 2852 2147483647 1680.00 1870.00 1680.00 1780.00 80.00 4.71% 1780.00 5 1785.00 6 38.31
2022-02-14 5269 902491 1196 1585250470 1775.00 1795.00 1710.00 1795.00 15.00 0.84% 1785.00 5 1795.00 18 38.64
2022-02-15 5269 864860 1791 1580302930 1810.00 1860.00 1785.00 1810.00 15.00 0.84% 1810.00 3 1815.00 2 38.96
2022-02-16 5269 938526 1747 1719396040 1865.00 1890.00 1790.00 1795.00 15.00 -0.83% 1795.00 6 1800.00 2 38.64
2022-02-17 5269 638358 1104 1157636920 1820.00 1845.00 1785.00 1795.00 0.00 0% 1795.00 6 1800.00 2 38.64
2022-02-18 5269 374949 702 680405455 1785.00 1840.00 1770.00 1835.00 40.00 2.23% 1830.00 1 1835.00 3 39.50
2022-02-21 5269 350440 548 636065945 1845.00 1845.00 1795.00 1800.00 35.00 -1.91% 1800.00 6 1805.00 1 38.74
2022-02-22 5269 553616 1004 960961090 1780.00 1790.00 1705.00 1710.00 90.00 -5% 1705.00 17 1710.00 3 36.81
2022-02-23 5269 273820 490 475947610 1735.00 1755.00 1705.00 1750.00 40.00 2.34% 1740.00 2 1755.00 5 37.67
2022-02-24 5269 353965 636 604325570 1715.00 1725.00 1680.00 1710.00 40.00 -2.29% 1705.00 10 1710.00 4 36.81
2022-02-25 5269 406994 605 702469810 1735.00 1760.00 1695.00 1700.00 10.00 -0.58% 1700.00 16 1705.00 1 36.59
2022-03-01 5269 587284 856 1046189735 1730.00 1845.00 1725.00 1760.00 60.00 3.53% 1760.00 1 1765.00 3 37.88
2022-03-02 5269 452000 442 809925000 1765.00 1820.00 1745.00 1820.00 60.00 3.41% 1815.00 9 1820.00 9 39.17
2022-03-03 5269 884000 825 1655815000 1840.00 1900.00 1840.00 1900.00 80.00 4.4% 1885.00 14 1900.00 13 40.90
2022-03-07 5269 533779 1054 897460530 1745.00 1770.00 1650.00 1655.00 125.00 -12.89% 1655.00 8 1665.00 2 35.62
2022-03-08 5269 429188 729 706644790 1605.00 1690.00 1605.00 1630.00 25.00 -1.51% 1630.00 25 1635.00 1 35.08
2022-03-09 5269 362770 488 613701230 1680.00 1715.00 1655.00 1690.00 60.00 3.68% 1690.00 1 1695.00 1 36.38
2022-03-10 5269 573891 782 1021507770 1800.00 1815.00 1755.00 1760.00 70.00 4.14% 1760.00 5 1765.00 1 37.88
2022-03-11 5269 757000 724 1359835000 1795.00 1840.00 1775.00 1780.00 20.00 1.14% 1775.00 16 1780.00 3 38.31
2022-03-14 5269 370000 353 658295000 1800.00 1810.00 1735.00 1805.00 25.00 1.4% 1800.00 2 1810.00 17 38.85
2022-03-15 5269 475000 460 821825000 1750.00 1790.00 1695.00 1735.00 70.00 -3.88% 1730.00 1 1735.00 2 37.34
2022-03-16 5269 536000 512 958865000 1780.00 1810.00 1760.00 1800.00 65.00 3.75% 1795.00 2 1800.00 12 38.74
2022-03-17 5269 873000 808 1635490000 1855.00 1910.00 1845.00 1845.00 45.00 2.5% 1845.00 7 1850.00 2 40.00
2022-03-18 5269 361000 348 666255000 1845.00 1875.00 1815.00 1845.00 0.00 0% 1845.00 8 1850.00 18 40.00
2022-03-21 5269 216000 213 396705000 1855.00 1870.00 1820.00 1830.00 15.00 -0.81% 1825.00 1 1830.00 6 39.67
2022-03-22 5269 236000 226 432100000 1830.00 1850.00 1805.00 1850.00 20.00 1.09% 1845.00 4 1850.00 4 40.10
2022-03-23 5269 474000 450 891035000 1855.00 1905.00 1850.00 1905.00 55.00 2.97% 1900.00 1 1905.00 3 41.30
2022-03-24 5269 227000 223 424695000 1895.00 1895.00 1850.00 1880.00 25.00 -1.31% 1870.00 3 1880.00 3 40.75
2022-03-25 5269 889000 818 1736665000 1930.00 1980.00 1915.00 1945.00 65.00 3.46% 1945.00 15 1950.00 2 42.16
2022-03-28 5269 416000 406 780405000 1915.00 1920.00 1860.00 1870.00 75.00 -3.86% 1870.00 8 1875.00 3 40.54
2022-03-29 5269 557000 537 1062330000 1885.00 1940.00 1870.00 1935.00 65.00 3.48% 1935.00 2 1940.00 10 41.95
2022-03-30 5269 981000 937 1976205000 1960.00 2065.00 1960.00 2000.00 65.00 3.36% 1995.00 10 2000.00 3 43.36
2022-03-31 5269 195000 191 386235000 2025.00 2025.00 1945.00 1945.00 55.00 -2.75% 1945.00 4 1960.00 1 42.16
2022-04-01 5269 539000 495 1010135000 1915.00 1915.00 1855.00 1900.00 45.00 -2.31% 1895.00 1 1900.00 1 41.19
2022-04-06 5269 281000 274 526670000 1845.00 1915.00 1840.00 1870.00 30.00 -1.58% 1870.00 1 1875.00 14 40.54
2022-04-07 5269 264466 443 483163185 1865.00 1890.00 1795.00 1800.00 70.00 -3.74% 1795.00 6 1805.00 7 39.02
2022-04-08 5269 311000 281 549415000 1820.00 1835.00 1735.00 1745.00 55.00 -3.06% 1740.00 4 1745.00 2 37.83
2022-04-11 5269 534000 494 913930000 1750.00 1770.00 1680.00 1685.00 60.00 -3.44% 1680.00 2 1685.00 5 36.53
2022-04-12 5269 440000 411 748880000 1665.00 1740.00 1645.00 1710.00 25.00 1.48% 1705.00 4 1710.00 11 37.07
2022-04-13 5269 1253000 1190 2052770000 1705.00 1710.00 1565.00 1685.00 25.00 -1.46% 1680.00 1 1690.00 1 36.53
2022-04-14 5269 851000 827 1378195000 1680.00 1680.00 1590.00 1605.00 80.00 -4.75% 1605.00 2 1610.00 3 34.79
2022-04-15 5269 906000 825 1377525000 1590.00 1590.00 1480.00 1480.00 125.00 -7.79% 1480.00 21 1490.00 1 32.08
2022-04-18 5269 500000 490 756260000 1485.00 1535.00 1485.00 1520.00 40.00 2.7% 1515.00 9 1520.00 6 32.95
2022-04-19 5269 360431 497 560617375 1550.00 1570.00 1530.00 1565.00 45.00 2.96% 1560.00 10 1565.00 8 33.93
2022-04-20 5269 474000 444 752780000 1590.00 1610.00 1570.00 1580.00 15.00 0.96% 1575.00 2 1580.00 19 34.25
2022-04-21 5269 450750 570 719012110 1590.00 1620.00 1565.00 1620.00 40.00 2.53% 1620.00 6 1625.00 15 35.12
2022-04-22 5269 522000 492 809660000 1590.00 1590.00 1530.00 1550.00 70.00 -4.32% 1545.00 11 1550.00 3 33.60
2022-04-25 5269 993000 907 1446100000 1495.00 1510.00 1425.00 1450.00 100.00 -6.45% 1450.00 2 1455.00 7 31.43
2022-04-26 5269 948000 856 1347585000 1480.00 1500.00 1390.00 1400.00 50.00 -3.45% 1395.00 2 1400.00 15 30.35
2022-04-27 5269 1151447 1519 1524113795 1285.00 1365.00 1285.00 1350.00 50.00 -3.57% 1345.00 7 1350.00 2 29.27
2022-04-28 5269 1058000 1005 1460665000 1355.00 1440.00 1305.00 1400.00 50.00 3.7% 1395.00 1 1400.00 4 30.35
2022-04-29 5269 771000 692 1104735000 1435.00 1470.00 1400.00 1425.00 25.00 1.79% 1420.00 2 1425.00 24 30.89
2022-05-03 5269 301000 285 431465000 1425.00 1455.00 1405.00 1440.00 15.00 1.05% 1430.00 1 1440.00 1 31.22
2022-05-04 5269 1081000 1032 1566800000 1500.00 1530.00 1400.00 1420.00 20.00 -1.39% 1415.00 15 1420.00 1 30.78
2022-05-05 5269 1430000 1334 2060780000 1495.00 1515.00 1380.00 1395.00 25.00 -1.76% 1390.00 16 1395.00 9 30.24
2022-05-06 5269 1018000 952 1356025000 1310.00 1365.00 1295.00 1360.00 35.00 -2.51% 1355.00 1 1360.00 10 29.48
2022-05-09 5269 1011407 1350 1304508705 1325.00 1330.00 1265.00 1300.00 60.00 -4.41% 1290.00 20 1300.00 11 28.18
2022-05-10 5269 971000 909 1276195000 1255.00 1370.00 1235.00 1360.00 60.00 4.62% 1360.00 6 1365.00 2 29.48
2022-05-11 5269 641000 614 877545000 1355.00 1385.00 1345.00 1375.00 15.00 1.1% 1370.00 6 1375.00 2 29.81
2022-05-12 5269 1159000 1036 1543740000 1345.00 1365.00 1295.00 1355.00 20.00 -1.45% 1355.00 3 1360.00 17 29.37
2022-05-13 5269 1680000 1544 2147483647 1350.00 1370.00 1240.00 1245.00 110.00 -8.12% 1245.00 2 1250.00 9 25.90
2022-05-16 5269 989000 908 1283055000 1280.00 1315.00 1275.00 1300.00 55.00 4.42% 1300.00 29 1305.00 13 27.04
2022-05-17 5269 799000 728 1073180000 1315.00 1365.00 1295.00 1350.00 50.00 3.85% 1350.00 1 1355.00 22 28.08
2022-05-18 5269 1114000 1016 1536790000 1380.00 1410.00 1330.00 1405.00 55.00 4.07% 1400.00 9 1405.00 5 29.23
2022-05-19 5269 707000 662 979120000 1335.00 1415.00 1335.00 1405.00 0.00 0% 1400.00 1 1405.00 13 29.23
2022-05-20 5269 676000 628 957285000 1435.00 1450.00 1400.00 1405.00 0.00 0% 1400.00 1 1405.00 4 29.23
2022-05-23 5269 917000 851 1239290000 1410.00 1425.00 1315.00 1320.00 85.00 -6.05% 1320.00 12 1325.00 5 27.46
2022-05-24 5269 713978 1051 925887005 1335.00 1350.00 1265.00 1280.00 40.00 -3.03% 1275.00 16 1280.00 7 26.63
2022-05-25 5269 492000 468 639800000 1300.00 1325.00 1270.00 1285.00 5.00 0.39% 1285.00 9 1290.00 1 26.73
2022-05-26 5269 630000 613 809510000 1305.00 1310.00 1260.00 1280.00 5.00 -0.39% 1275.00 5 1280.00 4 26.63
2022-05-27 5269 525000 481 688600000 1310.00 1330.00 1295.00 1300.00 20.00 1.56% 1300.00 6 1305.00 9 27.04
2022-05-30 5269 806000 755 1069685000 1335.00 1360.00 1300.00 1310.00 10.00 0.77% 1310.00 10 1315.00 2 27.25
2022-05-31 5269 873000 765 1172410000 1320.00 1375.00 1300.00 1370.00 60.00 4.58% 1365.00 10 1375.00 31 28.50
2022-06-01 5269 877000 782 1204700000 1365.00 1410.00 1355.00 1365.00 5.00 -0.36% 1360.00 13 1365.00 9 28.40
2022-06-02 5269 602000 547 833450000 1365.00 1405.00 1355.00 1385.00 20.00 1.47% 1380.00 5 1385.00 7 28.81
2022-06-06 5269 675000 609 926535000 1385.00 1395.00 1335.00 1380.00 5.00 -0.36% 1375.00 10 1380.00 4 28.71
2022-06-07 5269 492000 462 692145000 1380.00 1425.00 1380.00 1405.00 25.00 1.81% 1405.00 6 1415.00 10 29.23
2022-06-08 5269 861000 783 1238540000 1440.00 1455.00 1415.00 1435.00 30.00 2.14% 1430.00 8 1435.00 4 29.85
2022-06-09 5269 574000 526 827610000 1440.00 1460.00 1415.00 1435.00 0.00 0% 1435.00 25 1440.00 6 29.85
2022-06-10 5269 494000 457 689060000 1400.00 1420.00 1380.00 1385.00 50.00 -3.48% 1385.00 9 1390.00 2 28.81
2022-06-13 5269 579000 560 775800000 1340.00 1365.00 1310.00 1350.00 35.00 -2.53% 1350.00 12 1355.00 8 28.08
2022-06-14 5269 965000 906 1254355000 1320.00 1335.00 1280.00 1300.00 50.00 -3.7% 1300.00 5 1305.00 2 27.04
2022-06-15 5269 305000 293 404545000 1310.00 1340.00 1310.00 1320.00 20.00 1.54% 1315.00 5 1320.00 6 27.46
2022-06-16 5269 438000 393 582785000 1360.00 1370.00 1285.00 1285.00 35.00 -2.65% 1285.00 5 1290.00 2 26.73
2022-06-17 5269 737000 609 923020000 1270.00 1280.00 1230.00 1265.00 20.00 -1.56% 1260.00 3 1265.00 18 26.32
2022-06-20 5269 624749 950 767755440 1265.00 1270.00 1200.00 1200.00 65.00 -5.14% 1200.00 22 1210.00 5 24.96
2022-06-21 5269 540000 510 658440000 1225.00 1240.00 1190.00 1230.00 30.00 2.5% 1225.00 5 1230.00 4 25.59
2022-06-22 5269 1131000 1067 1302180000 1235.00 1235.00 1115.00 1125.00 105.00 -8.54% 1120.00 16 1125.00 6 23.40
2022-06-23 5269 694908 871 784481865 1130.00 1150.00 1105.00 1125.00 0.00 0% 1125.00 9 1130.00 10 23.40
2022-06-24 5269 1059000 957 1260825000 1145.00 1220.00 1145.00 1200.00 75.00 6.67% 1195.00 15 1200.00 14 24.96
2022-06-27 5269 1043000 936 1282280000 1220.00 1265.00 1195.00 1205.00 5.00 0.42% 1205.00 19 1210.00 17 25.07
2022-06-28 5269 1069000 952 1263135000 1195.00 1210.00 1150.00 1195.00 10.00 -0.83% 1190.00 14 1195.00 15 24.86
2022-06-29 5269 615000 573 710485000 1140.00 1185.00 1135.00 1145.00 50.00 -4.18% 1145.00 9 1150.00 8 23.82
2022-06-30 5269 491000 451 552190000 1140.00 1155.00 1110.00 1115.00 30.00 -2.62% 1115.00 7 1120.00 6 23.20
2022-07-01 5269 817006 1159 871815715 1125.00 1125.00 1025.00 1035.00 80.00 -7.17% 1030.00 5 1035.00 1 21.53
2022-07-04 5269 722000 676 754435000 1035.00 1070.00 1025.00 1045.00 10.00 0.97% 1045.00 2 1050.00 10 21.74
2022-07-05 5269 661000 638 696025000 1080.00 1110.00 1010.00 1045.00 0.00 0% 1040.00 6 1045.00 10 21.74
2022-07-06 5269 537372 906 541120094 1050.00 1050.00 985.00 985.00 60.00 -5.74% 985.00 6 989.00 3 20.49
2022-07-07 5269 638000 594 653472000 1000.00 1060.00 983.00 1040.00 55.00 5.58% 1040.00 7 1045.00 6 21.64
2022-07-08 5269 678000 631 714110000 1060.00 1080.00 1025.00 1055.00 15.00 1.44% 1055.00 17 1060.00 8 21.95
2022-07-11 5269 865000 833 876088000 1080.00 1080.00 995.00 995.00 60.00 -5.69% 995.00 4 996.00 5 20.70
2022-07-12 5269 1343000 1275 1246701000 984.00 987.00 907.00 911.00 84.00 -8.44% 911.00 6 912.00 7 18.95
2022-07-13 5269 1398000 1258 1373557000 971.00 999.00 957.00 993.00 82.00 9% 993.00 3 994.00 3 20.66
2022-07-14 5269 826000 789 812031000 952.00 1015.00 936.00 1015.00 22.00 2.22% 1010.00 5 1015.00 13 21.12
2022-07-15 5269 698000 659 706890000 991.00 1040.00 979.00 1030.00 15.00 1.48% 1030.00 3 1035.00 7 21.43
2022-07-18 5269 610000 566 643045000 1030.00 1075.00 1025.00 1070.00 40.00 3.88% 1065.00 7 1070.00 30 22.26
2022-07-19 5269 291000 284 304890000 1055.00 1065.00 1035.00 1040.00 30.00 -2.8% 1040.00 9 1045.00 3 21.64
2022-07-20 5269 738000 682 797710000 1080.00 1100.00 1065.00 1070.00 30.00 2.88% 1065.00 8 1070.00 3 22.26
2022-07-21 5269 611000 583 675260000 1100.00 1120.00 1080.00 1120.00 50.00 4.67% 1115.00 2 1125.00 47 23.30
2022-07-22 5269 587062 772 646501235 1130.00 1135.00 1080.00 1095.00 25.00 -2.23% 1090.00 2 1095.00 2 22.78
2022-07-25 5269 277000 265 295970000 1090.00 1090.00 1060.00 1065.00 30.00 -2.74% 1060.00 5 1065.00 1 22.16
2022-07-26 5269 529000 511 547490000 1065.00 1075.00 1020.00 1025.00 40.00 -3.76% 1025.00 4 1030.00 5 21.32
2022-07-27 5269 404000 362 412470000 1025.00 1035.00 1005.00 1030.00 5.00 0.49% 1030.00 7 1035.00 2 21.43
2022-07-28 5269 783000 720 788947000 1050.00 1060.00 994.00 994.00 36.00 -3.5% 994.00 3 995.00 1 20.68
2022-07-29 5269 828000 744 821084000 1015.00 1020.00 971.00 973.00 21.00 -2.11% 972.00 4 974.00 1 20.24
2022-08-01 5269 522000 494 517039000 977.00 1005.00 970.00 993.00 20.00 2.06% 992.00 4 993.00 1 20.66
2022-08-02 5269 407000 380 394465000 978.00 982.00 955.00 971.00 22.00 -2.22% 971.00 3 972.00 1 20.20
2022-08-03 5269 338000 326 326802000 980.00 984.00 958.00 963.00 8.00 -0.82% 962.00 1 963.00 1 20.03
2022-08-04 5269 535000 508 512550000 960.00 970.00 937.00 967.00 4.00 0.42% 963.00 3 967.00 1 20.12
2022-08-05 5269 419557 704 408021494 973.00 988.00 956.00 961.00 6.00 -0.62% 961.00 3 962.00 2 19.99
2022-08-08 5269 350000 326 339310000 950.00 980.00 949.00 977.00 16.00 1.66% 977.00 3 978.00 6 20.32
2022-08-09 5269 997000 940 956511000 966.00 980.00 941.00 971.00 6.00 -0.61% 971.00 1 972.00 5 20.20
2022-08-10 5269 1177851 2322 1091636089 962.00 962.00 906.00 908.00 63.00 -6.49% 907.00 15 908.00 15 19.20
2022-08-11 5269 662000 620 605514000 926.00 931.00 905.00 909.00 1.00 0.11% 908.00 8 909.00 4 19.22
2022-08-12 5269 1576000 1381 1431953000 911.00 920.00 884.00 913.00 4.00 0.44% 912.00 1 914.00 5 19.30
2022-08-15 5269 1565000 1455 1509084000 938.00 988.00 935.00 977.00 64.00 7.01% 977.00 11 980.00 3 20.66
2022-08-16 5269 1410000 1298 1390477000 1010.00 1010.00 965.00 980.00 3.00 0.31% 979.00 11 983.00 1 20.72
2022-08-17 5269 801000 741 781531000 962.00 987.00 962.00 983.00 3.00 0.31% 982.00 1 984.00 3 20.78
2022-08-18 5269 624000 585 608052000 974.00 983.00 961.00 978.00 5.00 -0.51% 977.00 4 978.00 1 20.68
2022-08-19 5269 649000 600 646847000 983.00 1010.00 976.00 1000.00 22.00 2.25% 999.00 41 1000.00 2 21.14
2022-08-22 5269 442965 813 437579253 984.00 1000.00 968.00 972.00 28.00 -2.8% 971.00 2 974.00 4 20.55
2022-08-23 5269 360000 330 346272000 959.00 974.00 944.00 967.00 5.00 -0.51% 967.00 3 970.00 8 20.44
2022-08-24 5269 369000 330 357496000 970.00 984.00 960.00 960.00 7.00 -0.72% 959.00 2 961.00 2 20.30
2022-08-25 5269 338000 313 325968000 960.00 979.00 951.00 960.00 0.00 0% 959.00 2 961.00 1 20.30
2022-08-26 5269 952000 885 952240000 981.00 1025.00 978.00 990.00 30.00 3.13% 990.00 3 994.00 9 20.93
2022-08-29 5269 674000 627 647672000 957.00 972.00 950.00 962.00 28.00 -2.83% 961.00 5 965.00 13 20.34
2022-08-30 5269 1217000 1130 1132059000 963.00 973.00 915.00 918.00 44.00 -4.57% 917.00 11 918.00 1 19.41
2022-08-31 5269 710000 683 662749000 922.00 945.00 917.00 935.00 17.00 1.85% 935.00 11 937.00 6 19.77
2022-09-01 5269 790856 1903 714293090 920.00 927.00 890.00 890.00 45.00 -4.81% 890.00 2 891.00 2 18.82
2022-09-02 5269 560000 527 493559000 897.00 905.00 872.00 872.00 18.00 -2.02% 872.00 8 874.00 1 18.44
2022-09-05 5269 691000 645 584217000 870.00 876.00 833.00 840.00 32.00 -3.67% 840.00 9 843.00 6 17.76
2022-09-06 5269 479000 442 401428000 840.00 855.00 827.00 831.00 9.00 -1.07% 830.00 8 831.00 1 17.57
2022-09-07 5269 590000 525 483907000 820.00 836.00 803.00 817.00 14.00 -1.68% 816.00 8 817.00 2 17.27
2022-09-08 5269 491000 456 405447000 826.00 839.00 810.00 835.00 18.00 2.2% 833.00 3 835.00 7 17.65
2022-09-12 5269 324000 315 276487000 850.00 860.00 845.00 851.00 16.00 1.92% 849.00 1 851.00 3 17.99
2022-09-13 5269 454000 431 391639000 852.00 877.00 852.00 859.00 8.00 0.94% 859.00 2 860.00 5 18.16
2022-09-14 5269 600000 534 496562000 816.00 837.00 814.00 833.00 26.00 -3.03% 832.00 6 833.00 1 17.61
2022-09-15 5269 490000 460 407575000 841.00 846.00 821.00 821.00 12.00 -1.44% 820.00 9 821.00 5 17.36
2022-09-16 5269 391000 356 317992000 821.00 826.00 805.00 805.00 16.00 -1.95% 805.00 19 808.00 1 17.02
2022-09-19 5269 478425 850 380727149 809.00 809.00 786.00 795.00 10.00 -1.24% 794.00 10 797.00 1 16.81
2022-09-20 5269 1346000 1225 1033000000 794.00 799.00 753.00 757.00 38.00 -4.78% 757.00 9 758.00 6 16.00
2022-09-21 5269 823000 746 621899000 748.00 767.00 746.00 752.00 5.00 -0.66% 752.00 1 754.00 3 15.90
2022-09-22 5269 808000 730 599898000 742.00 754.00 729.00 748.00 4.00 -0.53% 748.00 6 749.00 1 15.81
2022-09-23 5269 1153000 1074 822873000 730.00 735.00 699.00 706.00 42.00 -5.61% 706.00 7 707.00 3 14.93
2022-09-26 5269 902000 820 617704000 696.00 704.00 669.00 670.00 36.00 -5.1% 670.00 12 672.00 2 14.16
2022-09-27 5269 784000 690 530515000 677.00 688.00 667.00 678.00 8.00 1.19% 677.00 5 679.00 5 14.33
2022-09-28 5269 720000 655 471655000 679.00 679.00 641.00 641.00 37.00 -5.46% 640.00 18 642.00 3 13.55
2022-09-29 5269 512000 463 335595000 652.00 668.00 646.00 646.00 5.00 0.78% 646.00 5 648.00 9 13.66
2022-09-30 5269 636000 532 411879000 629.00 667.00 621.00 664.00 18.00 2.79% 663.00 10 664.00 7 14.04
2022-10-03 5269 715000 645 471241000 655.00 674.00 634.00 665.00 1.00 0.15% 665.00 13 666.00 1 14.06
2022-10-04 5269 1223969 1379 864073991 689.00 731.00 681.00 704.00 39.00 5.86% 704.00 4 705.00 17 14.88
2022-10-05 5269 1656000 1559 1219322000 717.00 753.00 717.00 736.00 32.00 4.55% 735.00 15 736.00 20 15.56
2022-10-06 5269 695000 641 511810000 749.00 750.00 724.00 737.00 1.00 0.14% 736.00 2 739.00 5 15.58
2022-10-07 5269 1185000 1041 851062000 723.00 733.00 705.00 713.00 24.00 -3.26% 712.00 6 713.00 9 15.07
2022-10-11 5269 694000 611 459281000 678.00 679.00 649.00 652.00 61.00 -8.56% 652.00 8 654.00 2 13.78
2022-10-12 5269 697000 641 448776000 645.00 656.00 628.00 645.00 7.00 -1.07% 645.00 4 648.00 1 13.64
2022-10-13 5269 593000 546 379445000 648.00 654.00 626.00 626.00 19.00 -2.95% 626.00 13 628.00 1 13.23
2022-10-14 5269 1009000 934 654434000 650.00 659.00 639.00 639.00 13.00 2.08% 638.00 5 640.00 5 13.51
2022-10-17 5269 771000 663 476746000 619.00 633.00 606.00 633.00 6.00 -0.94% 633.00 8 634.00 3 13.38
2022-10-18 5269 1111000 961 695291000 644.00 656.00 604.00 622.00 11.00 -1.74% 621.00 4 622.00 1 13.15
2022-10-19 5269 1028000 914 647295000 615.00 648.00 615.00 616.00 6.00 -0.96% 615.00 11 616.00 1 13.02
2022-10-20 5269 755000 663 457586000 609.00 615.00 592.00 610.00 6.00 -0.97% 610.00 12 611.00 12 12.90
2022-10-21 5269 655000 582 391228000 616.00 617.00 578.00 579.00 31.00 -5.08% 579.00 3 580.00 9 12.24
2022-10-24 5269 587000 556 356269000 597.00 622.00 595.00 596.00 17.00 2.94% 595.00 11 596.00 1 12.60
2022-10-25 5269 1023000 940 581151000 603.00 603.00 552.00 555.00 41.00 -6.88% 555.00 9 556.00 20 11.73
2022-10-26 5269 969000 855 538251000 560.00 572.00 546.00 547.00 8.00 -1.44% 547.00 3 548.00 1 11.56
2022-10-27 5269 1587000 1406 929387000 563.00 598.00 563.00 597.00 50.00 9.14% 597.00 1 598.00 37 12.62
2022-10-28 5269 1142683 1264 671436360 586.00 604.00 572.00 588.00 9.00 -1.51% 588.00 8 589.00 2 12.43
2022-10-31 5269 786000 704 462184000 611.00 611.00 576.00 582.00 6.00 -1.02% 581.00 21 585.00 2 12.30
2022-11-01 5269 626000 540 365109000 583.00 594.00 577.00 581.00 1.00 -0.17% 581.00 4 582.00 43 12.28
2022-11-02 5269 1001000 915 604264000 587.00 615.00 583.00 610.00 29.00 4.99% 609.00 6 610.00 2 12.90
2022-11-03 5269 777000 710 465678000 595.00 607.00 593.00 602.00 8.00 -1.31% 602.00 5 604.00 7 12.73
2022-11-04 5269 620000 564 369053000 602.00 606.00 586.00 599.00 3.00 -0.5% 599.00 13 600.00 2 12.66
2022-11-07 5269 810000 744 504385000 615.00 631.00 609.00 621.00 22.00 3.67% 620.00 3 621.00 1 13.13
2022-11-08 5269 1713000 1537 1107422000 635.00 672.00 624.00 625.00 4.00 0.64% 625.00 8 627.00 2 13.21
2022-11-09 5269 1432000 1284 938456000 643.00 668.00 640.00 660.00 35.00 5.6% 659.00 1 660.00 25 13.95
2022-11-10 5269 2603307 4986 1595974559 628.00 628.00 601.00 601.00 59.00 -8.94% 601.00 16 602.00 1 12.71
2022-11-11 5269 2510000 2163 1612754000 625.00 654.00 625.00 649.00 48.00 7.99% 648.00 2 649.00 1 13.72
2022-11-14 5269 2127000 1897 1468663000 661.00 713.00 655.00 713.00 64.00 9.86% 713.00 322 0.00 0 16.41
2022-11-15 5269 2991000 2687 2147483647 725.00 743.00 718.00 732.00 19.00 2.66% 732.00 2 733.00 16 16.85
2022-11-16 5269 1493000 1335 1085392000 727.00 739.00 714.00 738.00 6.00 0.82% 737.00 1 738.00 5 16.99
2022-11-17 5269 1823000 1599 1345701000 740.00 760.00 729.00 734.00 4.00 -0.54% 734.00 3 735.00 1 16.90
2022-11-18 5269 2815000 2535 2118798000 733.00 784.00 733.00 741.00 7.00 0.95% 740.00 20 742.00 9 17.06
2022-11-21 5269 1026000 916 766313000 758.00 758.00 737.00 738.00 3.00 -0.4% 738.00 6 740.00 5 16.99
2022-11-22 5269 889000 804 651567000 738.00 743.00 719.00 732.00 6.00 -0.81% 731.00 1 732.00 8 16.85
2022-11-23 5269 886000 813 648985000 747.00 753.00 719.00 719.00 13.00 -1.78% 719.00 5 721.00 2 16.55
2022-11-24 5269 872000 812 645420000 727.00 749.00 727.00 749.00 30.00 4.17% 748.00 3 749.00 7 17.24
2022-11-25 5269 1186000 1071 893901000 754.00 762.00 742.00 751.00 2.00 0.27% 751.00 7 752.00 4 17.29
2022-11-28 5269 815000 761 612207000 747.00 761.00 742.00 747.00 4.00 -0.53% 747.00 5 748.00 1 17.20
2022-11-29 5269 987000 814 732499000 750.00 751.00 734.00 739.00 8.00 -1.07% 739.00 24 740.00 12 17.01
2022-11-30 5269 3121000 1005 2147483647 738.00 754.00 737.00 741.00 2.00 0.27% 741.00 12 743.00 2 17.06
2022-12-01 5269 2403000 2153 1879509000 769.00 804.00 765.00 770.00 29.00 3.91% 770.00 21 772.00 22 17.73
2022-12-02 5269 1594000 1442 1254068000 772.00 798.00 772.00 785.00 15.00 1.95% 785.00 17 786.00 5 18.07
2022-12-05 5269 1278000 1187 1000006000 792.00 802.00 766.00 773.00 12.00 -1.53% 773.00 2 774.00 6 17.79
2022-12-06 5269 1728000 1573 1287221000 773.00 774.00 729.00 733.00 40.00 -5.17% 732.00 1 734.00 1 16.87
2022-12-07 5269 1079000 966 773195000 732.00 733.00 706.00 706.00 27.00 -3.68% 706.00 26 707.00 1 16.25
2022-12-08 5269 619000 567 437225000 708.00 712.00 701.00 704.00 2.00 -0.28% 704.00 5 705.00 1 16.21
2022-12-09 5269 720000 636 514387000 715.00 725.00 706.00 713.00 9.00 1.28% 713.00 4 714.00 1 16.41
2022-12-12 5269 620000 563 434913000 712.00 712.00 687.00 711.00 2.00 -0.28% 710.00 1 711.00 5 16.37
2022-12-13 5269 503196 471 183131256 369.00 369.00 361.00 363.00 0.50 -48.95% 363.00 8 366.00 6 50.63
2022-12-14 5269 666000 586 478627000 711.00 724.00 709.00 723.00 22.00 99.17% 723.00 3 724.00 10 16.64
2022-12-15 5269 698000 657 499384000 722.00 729.00 706.00 711.00 12.00 -1.66% 711.00 7 712.00 1 16.37
2022-12-16 5269 954000 838 673530000 696.00 722.00 691.00 717.00 6.00 0.84% 716.00 1 717.00 7 16.51
2022-12-18 5269 364099 568 565303140 1530.00 1575.00 1530.00 1545.00 20.00 115.48% 1545.00 35 1550.00 1 33.25
2022-12-19 5269 460000 421 327255000 717.00 719.00 707.00 707.00 10.00 -54.24% 707.00 7 708.00 1 16.28
2022-12-20 5269 706000 648 490496000 709.00 716.00 679.00 683.00 24.00 -3.39% 682.00 1 683.00 5 15.72
2022-12-21 5269 1091000 1005 769759000 694.00 716.00 691.00 704.00 21.00 3.07% 704.00 9 705.00 1 16.21
2022-12-22 5269 693000 632 498260000 719.00 725.00 715.00 716.00 12.00 1.7% 715.00 14 718.00 2 16.48
2022-12-23 5269 556000 484 393916000 709.00 719.00 697.00 717.00 1.00 0.14% 716.00 1 718.00 8 16.51
2022-12-26 5269 399000 353 283202000 718.00 720.00 704.00 707.00 10.00 -1.39% 707.00 12 708.00 2 16.28
2022-12-27 5269 364000 348 261824000 711.00 726.00 711.00 718.00 11.00 1.56% 717.00 13 718.00 11 16.53
2022-12-28 5269 895000 826 623015000 712.00 713.00 686.00 687.00 31.00 -4.32% 687.00 17 690.00 2 15.81
2022-12-29 5269 464000 416 316425000 682.00 687.00 675.00 681.00 6.00 -0.87% 681.00 11 683.00 1 15.68
2022-12-30 5269 417000 392 284247000 695.00 698.00 670.00 670.00 11.00 -1.62% 669.00 5 670.00 2 15.42