聚鼎(6224)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　　124.50
0
0%		126.00
1.5
1.2%		123.50
-2.5
-1.98%		123.50
0
0%		118.00
-5.5
-4.45%		 　120.00
2
1.69%		116.50
-3.5
-2.92%		116.50
0
0%		114.50
-2
-1.72%		112.50
-2
-1.75%		 　113.50
1
0.89%		115.00
1.5
1.32%		112.00
-3
-2.61%		111.50
-0.5
-0.45%		109.00
-2.5
-2.24%		 　107.00
-2
-1.83%		105.00
-2
-1.87%		104.50
-0.5
-0.48%		 113.21
2 月　　　　　　106.00
1.5
1.44%		109.00
3
2.83%		110.00
1
0.92%		108.50
-1.5
-1.36%		109.50
1
0.92%		 　108.00
-1.5
-1.37%		107.50
-0.5
-0.46%		109.50
2
1.86%		108.50
-1
-0.91%		112.00
3.5
3.23%		 　110.00
-2
-1.79%		107.50
-2.5
-2.27%		109.00
1.5
1.4%		105.00
-4
-3.67%		104.00
-1
-0.95%		 107.74
3 月106.00
2
1.92%		106.00
0
0%		106.00
0
0%		 　　101.50
-4.5
-4.25%		98.00
-3.5
-3.45%		99.90
1.9
1.94%		102.00
2.1
2.1%		102.00
0
0%		 　102.00
0
0%		99.30
-2.7
-2.65%		99.00
-0.3
-0.3%		102.00
3
3.03%		102.50
0.5
0.49%		 　105.50
3
2.93%		105.50
0
0%		104.00
-1.5
-1.42%		104.00
0
0%		104.50
0.5
0.48%		 　103.00
-1.5
-1.44%		103.00
0
0%		105.50
2.5
2.43%		104.00
-1.5
-1.42%		102.97
4 月103.50
-0.5
-0.48%		 　　　101.50
-2
-1.93%		99.00
-2.5
-2.46%		99.80
0.8
0.81%		 　98.50
-1.3
-1.3%		97.00
-1.5
-1.52%		99.70
2.7
2.78%		99.00
-0.7
-0.7%		98.00
-1
-1.01%		 　97.40
-0.6
-0.61%		97.90
0.5
0.51%		98.40
0.5
0.51%		95.00
-3.4
-3.46%		93.50
-1.5
-1.58%		 　88.00
-5.5
-5.88%		87.70
-0.3
-0.34%		84.10
-3.6
-4.1%		84.90
0.8
0.95%		85.70
0.8
0.94%		 94.7
5 月　　86.70
1
1.17%		88.10
1.4
1.61%		89.30
1.2
1.36%		86.50
-2.8
-3.14%		 　83.20
-3.3
-3.82%		86.50
3.3
3.97%		84.80
-1.7
-1.97%		76.40
-8.4
-9.91%		77.90
1.5
1.96%		 　82.30
4.4
5.65%		83.90
1.6
1.94%		84.00
0.1
0.12%		84.80
0.8
0.95%		83.30
-1.5
-1.77%		 　82.80
-0.5
-0.6%		80.50
-2.3
-2.78%		81.60
1.1
1.37%		80.50
-1.1
-1.35%		80.50
0
0%		 　83.00
2.5
3.11%		83.80
0.8
0.96%		83.27
6 月84.80
1
1.19%		83.00
-1.8
-2.12%		 　　81.70
-1.3
-1.57%		81.40
-0.3
-0.37%		81.10
-0.3
-0.37%		81.20
0.1
0.12%		79.40
-1.8
-2.22%		 　76.30
-3.1
-3.9%		76.70
0.4
0.52%		76.80
0.1
0.13%		75.00
-1.8
-2.34%		72.00
-3
-4%		 　68.80
-3.2
-4.44%		71.70
2.9
4.22%		68.90
-2.8
-3.91%		68.80
-0.1
-0.15%		69.80
1
1.45%		 　72.50
2.7
3.87%		70.70
-1.8
-2.48%		70.30
-0.4
-0.57%		66.80
-3.5
-4.98%		 74.59
7 月62.40
-4.4
-6.59%		 　64.20
1.8
2.88%		65.10
0.9
1.4%		63.70
-1.4
-2.15%		66.40
2.7
4.24%		67.50
1.1
1.66%		 　66.20
-1.3
-1.93%		62.70
-3.5
-5.29%		64.80
2.1
3.35%		66.30
1.5
2.31%		66.90
0.6
0.9%		 　67.50
0.6
0.9%		67.60
0.1
0.15%		68.60
1
1.48%		69.70
1.1
1.6%		69.10
-0.6
-0.86%		 　66.80
-2.3
-3.33%		66.70
-0.1
-0.15%		66.10
-0.6
-0.9%		65.10
-1
-1.51%		65.90
0.8
1.23%		 66.27
8 月67.60
1.7
2.58%		65.40
-2.2
-3.25%		63.90
-1.5
-2.29%		63.40
-0.5
-0.78%		64.00
0.6
0.95%		 　63.90
-0.1
-0.16%		64.20
0.3
0.47%		65.60
1.4
2.18%		60.70
-4.9
-7.47%		62.70
2
3.29%		 　64.50
1.8
2.87%		64.40
-0.1
-0.16%		63.30
-1.1
-1.71%		63.40
0.1
0.16%		64.40
1
1.58%		 　64.10
-0.3
-0.47%		63.00
-1.1
-1.72%		62.70
-0.3
-0.48%		63.30
0.6
0.96%		63.70
0.4
0.63%		 　62.20
-1.5
-2.35%		63.00
0.8
1.29%		63.40
0.4
0.63%		63.76
9 月61.60
-1.8
-2.84%		60.50
-1.1
-1.79%		 　60.10
-0.4
-0.66%		58.70
-1.4
-2.33%		57.40
-1.3
-2.21%		58.30
0.9
1.57%		 　　59.50
1.2
2.06%		60.40
0.9
1.51%		59.50
-0.9
-1.49%		59.20
-0.3
-0.5%		58.90
-0.3
-0.51%		 　57.10
-1.8
-3.06%		57.70
0.6
1.05%		57.20
-0.5
-0.87%		57.10
-0.1
-0.17%		56.20
-0.9
-1.58%		 　54.10
-2.1
-3.74%		54.30
0.2
0.37%		51.50
-2.8
-5.16%		53.90
2.4
4.66%		55.80
1.9
3.53%		 57.45
10 月　　54.00
-1.8
-3.23%		55.20
1.2
2.22%		54.80
-0.4
-0.72%		55.10
0.3
0.55%		54.40
-0.7
-1.27%		 　　52.60
-1.8
-3.31%		52.40
-0.2
-0.38%		49.90
-2.5
-4.77%		52.50
2.6
5.21%		 　52.20
-0.3
-0.57%		54.60
2.4
4.6%		53.60
-1
-1.83%		50.10
-3.5
-6.53%		50.40
0.3
0.6%		 　50.10
-0.3
-0.6%		50.20
0.1
0.2%		50.50
0.3
0.6%		52.00
1.5
2.97%		51.20
-0.8
-1.54%		 52.80
1.6
3.13%		52.36
11 月53.50
0.7
1.33%		53.90
0.4
0.75%		54.00
0.1
0.19%		54.60
0.6
1.11%		 　54.50
-0.1
-0.18%		54.60
0.1
0.18%		55.10
0.5
0.92%		55.40
0.3
0.54%		55.30
-0.1
-0.18%		 　55.00
-0.3
-0.54%		55.80
0.8
1.45%		56.00
0.2
0.36%		57.90
1.9
3.39%		56.90
-1
-1.73%		 　54.90
-2
-3.51%		54.80
-0.1
-0.18%		55.00
0.2
0.36%		55.90
0.9
1.64%		56.60
0.7
1.25%		 　55.80
-0.8
-1.41%		56.20
0.4
0.72%		57.20
1
1.78%		 55.47
12 月58.60
1.4
2.45%		58.80
0.2
0.34%		 　58.90
0.1
0.17%		57.00
-1.9
-3.23%		56.30
-0.7
-1.23%		55.80
-0.5
-0.89%		55.60
-0.2
-0.36%		 　56.50
0.9
1.62%		55.40
-1.1
-1.95%		61.00
5.6
10.11%		65.30
4.3
7.05%		63.70
-1.6
-2.45%		 115.00
51.3
80.53%		61.10
-53.9
-46.87%		58.80
-2.3
-3.76%		58.30
-0.5
-0.85%		58.60
0.3
0.51%		57.20
-1.4
-2.39%		 　57.00
-0.2
-0.35%		57.40
0.4
0.7%		56.60
-0.8
-1.39%		56.80
0.2
0.35%		56.70
-0.1
-0.18%		　62.36

說明:最高漲幅:80.53%最低跌幅:-46.87% 最高價:126.00最低價:49.90平均價:77.36,灰色底表示週末,漲140天(289.1)元,跌158天(-308.2)元,平盤12天
81%=2,10%=1,7%=1,6%=2,5%=3,4%=6,3%=22,2%=32,1%=53,0%=30,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=18,-6%=18,-7%=26,-8%=42,-9%=42,

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 6224 446342 448 55539415 126.00 126.50 123.50 124.50 0.50 0% 124.00 8 124.50 1 19.21
2022-01-04 6224 1097143 953 139801302 126.50 129.50 126.00 126.00 1.50 1.2% 126.00 57 127.00 25 19.44
2022-01-05 6224 730293 792 90591940 126.00 126.00 123.00 123.50 2.50 -1.98% 123.50 21 124.00 5 19.06
2022-01-06 6224 525057 467 64931771 123.50 125.00 123.00 123.50 0.00 0% 123.50 24 124.00 7 19.06
2022-01-07 6224 2207408 1701 262211904 124.50 124.50 116.50 118.00 5.50 -4.45% 117.50 61 118.00 1 18.21
2022-01-10 6224 505798 492 59526714 116.00 120.00 115.50 120.00 2.00 1.69% 118.50 1 120.00 21 18.52
2022-01-11 6224 613682 636 71807231 118.50 119.50 116.00 116.50 3.50 -2.92% 116.50 74 117.00 11 17.98
2022-01-12 6224 372006 390 43236731 118.00 118.00 115.50 116.50 0.00 0% 116.50 10 117.00 15 17.98
2022-01-13 6224 450518 477 51897769 116.50 116.50 114.50 114.50 2.00 -1.72% 114.50 6 115.00 16 17.67
2022-01-14 6224 626378 683 70112080 114.50 114.50 110.00 112.50 2.00 -1.75% 112.00 28 113.00 12 17.36
2022-01-17 6224 262623 301 29625320 112.50 113.50 111.50 113.50 1.00 0.89% 113.00 13 114.00 13 17.52
2022-01-18 6224 333689 355 38649903 113.50 117.00 113.50 115.00 1.50 1.32% 115.00 7 115.50 17 17.75
2022-01-19 6224 350370 454 39389370 113.50 113.50 112.00 112.00 3.00 -2.61% 112.00 57 113.00 7 17.28
2022-01-20 6224 577405 937 64082350 111.00 113.50 110.00 111.50 0.50 -0.45% 111.50 5 112.00 16 17.21
2022-01-21 6224 576153 641 63082999 110.00 111.00 108.50 109.00 2.50 -2.24% 108.50 9 109.00 7 16.82
2022-01-24 6224 629343 648 66391122 107.00 108.50 103.50 107.00 2.00 -1.83% 107.00 5 107.50 6 16.51
2022-01-25 6224 349086 434 36907573 107.00 107.50 105.00 105.00 2.00 -1.87% 104.50 20 105.00 3 16.20
2022-01-26 6224 329391 344 34492789 104.00 106.00 103.50 104.50 0.50 -0.48% 104.50 5 105.00 5 16.13
2022-02-07 6224 277601 342 29136869 105.50 107.00 103.50 106.00 1.50 1.44% 106.00 3 106.50 4 16.36
2022-02-08 6224 245861 297 26751807 106.00 109.50 106.00 109.00 3.00 2.83% 109.00 18 109.50 5 16.82
2022-02-09 6224 273563 284 30195283 110.00 111.00 109.50 110.00 1.00 0.92% 110.00 10 110.50 3 16.98
2022-02-10 6224 215505 251 23544473 110.50 111.00 108.50 108.50 1.50 -1.36% 108.50 30 109.00 3 16.74
2022-02-11 6224 530209 567 58606398 109.00 112.00 109.00 109.50 1.00 0.92% 109.50 14 110.00 9 16.90
2022-02-14 6224 299628 565 32108193 107.00 108.00 106.00 108.00 1.50 -1.37% 107.50 6 108.00 2 16.67
2022-02-15 6224 166746 293 18138092 109.00 110.00 107.50 107.50 0.50 -0.46% 107.00 19 107.50 2 16.59
2022-02-16 6224 270470 277 29561148 110.00 110.50 108.00 109.50 2.00 1.86% 109.00 17 109.50 5 16.90
2022-02-17 6224 253858 278 27642640 109.50 110.00 108.00 108.50 1.00 -0.91% 108.50 2 109.00 9 16.74
2022-02-18 6224 1153699 997 130302855 109.00 115.50 109.00 112.00 3.50 3.23% 112.00 9 112.50 2 17.28
2022-02-21 6224 259916 450 28717575 111.00 111.50 110.00 110.00 2.00 -1.79% 110.00 48 110.50 1 16.98
2022-02-22 6224 284557 337 30689451 109.00 109.50 107.00 107.50 2.50 -2.27% 107.50 11 108.00 5 16.59
2022-02-23 6224 120067 149 13065840 107.50 109.50 107.50 109.00 1.50 1.4% 108.50 15 109.00 7 16.82
2022-02-24 6224 429726 493 45494842 107.50 108.00 104.50 105.00 4.00 -3.67% 105.00 15 105.50 6 16.20
2022-02-25 6224 425006 408 44519683 106.00 107.00 102.50 104.00 1.00 -0.95% 104.00 23 104.50 5 16.05
2022-03-01 6224 214776 261 22745591 105.50 106.50 105.00 106.00 2.00 1.92% 106.00 1 106.50 17 16.36
2022-03-02 6224 188000 157 19772500 106.00 106.00 104.50 106.00 0.00 0% 105.50 3 106.00 8 16.36
2022-03-03 6224 179000 131 18982000 106.50 107.00 105.50 106.00 0.00 0% 105.50 19 106.00 6 16.36
2022-03-07 6224 379157 699 38731877 105.00 105.00 101.50 101.50 4.00 -4.25% 101.50 5 102.00 3 15.66
2022-03-08 6224 622204 1460 61634101 99.20 101.50 97.40 98.00 3.50 -3.45% 98.00 1 98.10 1 15.12
2022-03-09 6224 169656 702 16897496 100.50 100.50 98.50 99.90 1.90 1.94% 99.80 2 100.00 14 15.42
2022-03-10 6224 238782 838 24327450 102.00 102.50 101.00 102.00 2.10 2.1% 101.50 5 102.00 7 15.74
2022-03-11 6224 347000 250 35878500 102.50 105.00 102.00 102.00 0.00 0% 102.00 4 102.50 1 15.74
2022-03-14 6224 99000 92 10096000 104.00 104.00 101.50 102.00 0.00 0% 101.50 3 102.50 11 15.74
2022-03-15 6224 282000 232 28118400 102.50 102.50 99.10 99.30 2.70 -2.65% 99.30 1 99.40 1 15.32
2022-03-16 6224 197000 159 19588700 100.00 100.50 98.60 99.00 0.30 -0.3% 99.00 3 99.10 1 15.28
2022-03-17 6224 269000 203 27373500 101.00 102.50 100.50 102.00 3.00 3.03% 101.50 14 102.50 16 15.74
2022-03-18 6224 177000 142 18173500 102.50 103.50 102.00 102.50 0.50 0.49% 102.00 18 102.50 2 15.82
2022-03-21 6224 256000 211 26726000 104.00 105.50 103.00 105.50 3.00 2.93% 105.00 4 105.50 10 16.28
2022-03-22 6224 87000 76 9123000 106.00 106.00 104.00 105.50 0.00 0% 104.00 26 105.50 14 16.28
2022-03-23 6224 315000 234 32914500 106.00 106.00 104.00 104.00 1.50 -1.42% 104.00 10 104.50 7 16.05
2022-03-24 6224 233000 173 24205500 103.00 105.50 102.50 104.00 0.00 0% 104.00 17 104.50 2 17.48
2022-03-25 6224 180000 154 18827500 104.50 105.50 103.50 104.50 0.50 0.48% 104.50 5 105.00 6 17.56
2022-03-28 6224 205000 161 21049500 105.00 105.00 102.00 103.00 1.50 -1.44% 102.50 17 103.00 4 17.31
2022-03-29 6224 127000 101 13089000 104.00 104.00 102.50 103.00 0.00 0% 103.00 1 103.50 7 17.31
2022-03-30 6224 485000 392 51281000 103.50 107.50 103.50 105.50 2.50 2.43% 105.50 4 106.00 17 17.73
2022-03-31 6224 206000 157 21586000 105.00 106.00 104.00 104.00 1.50 -1.42% 103.50 18 104.50 1 17.48
2022-04-01 6224 148000 125 15250500 105.00 105.00 102.50 103.50 0.50 -0.48% 103.00 19 103.50 2 17.40
2022-04-06 6224 271000 218 27529000 102.50 102.50 101.00 101.50 2.00 -1.93% 101.50 3 102.00 11 17.06
2022-04-07 6224 418938 465 41808722 100.00 101.00 99.00 99.00 2.50 -2.46% 99.00 22 99.30 1 16.64
2022-04-08 6224 201000 136 20102200 99.20 101.00 99.20 99.80 0.80 0.81% 99.80 2 100.00 2 16.77
2022-04-11 6224 278000 230 27430500 100.00 100.00 98.30 98.50 1.30 -1.3% 98.40 4 98.50 1 16.55
2022-04-12 6224 376000 273 36768000 97.60 98.90 97.00 97.00 1.50 -1.52% 96.90 1 97.00 6 16.30
2022-04-13 6224 117000 102 11535300 97.60 99.70 97.50 99.70 2.70 2.78% 99.00 1 99.90 1 16.76
2022-04-14 6224 186000 135 18525900 101.00 101.00 99.00 99.00 0.70 -0.7% 99.00 2 99.20 1 16.64
2022-04-15 6224 168000 135 16493800 99.00 99.00 97.50 98.00 1.00 -1.01% 97.90 1 98.00 10 16.47
2022-04-18 6224 218000 162 21188000 97.60 98.00 96.30 97.40 0.60 -0.61% 97.30 6 97.50 10 16.37
2022-04-19 6224 252402 297 24762933 97.90 98.80 97.80 97.90 0.50 0.51% 97.80 7 97.90 3 16.45
2022-04-20 6224 379000 274 37149300 98.90 98.90 97.50 98.40 0.50 0.51% 98.40 3 98.50 1 16.54
2022-04-21 6224 355470 469 33976796 95.90 96.40 94.90 95.00 0.00 -3.46% 94.90 1 95.00 41 15.97
2022-04-22 6224 238000 193 22339000 95.00 95.00 93.40 93.50 1.50 -1.58% 93.50 4 93.70 2 15.71
2022-04-25 6224 512000 414 45349400 91.00 91.00 87.90 88.00 5.50 -5.88% 88.00 1 88.40 2 14.79
2022-04-26 6224 140000 124 12273600 89.20 89.20 86.50 87.70 0.30 -0.34% 87.50 5 87.70 5 14.74
2022-04-27 6224 546661 615 45738461 85.00 85.00 82.40 84.10 3.60 -4.1% 84.00 3 84.10 9 14.13
2022-04-28 6224 217000 164 18326100 84.20 85.50 83.30 84.90 0.80 0.95% 84.50 1 84.90 1 14.27
2022-04-29 6224 189000 152 16296100 85.80 87.00 85.60 85.70 0.80 0.94% 85.70 1 86.20 2 14.40
2022-05-03 6224 331000 195 28343200 83.40 86.70 83.40 86.70 1.00 1.17% 86.40 4 86.70 3 14.57
2022-05-04 6224 132000 125 11645400 86.90 88.90 86.90 88.10 1.40 1.61% 88.10 3 88.30 2 14.81
2022-05-05 6224 135000 109 12081900 89.00 90.00 89.00 89.30 1.20 1.36% 89.20 7 89.50 1 15.01
2022-05-06 6224 172000 151 14951000 88.10 88.10 86.50 86.50 2.80 -3.14% 86.50 8 86.90 1 14.54
2022-05-09 6224 207737 260 17413641 84.70 84.90 83.20 83.20 3.30 -3.82% 83.20 2 83.80 1 13.98
2022-05-10 6224 225000 187 18980300 82.80 86.50 82.00 86.50 3.30 3.97% 86.20 1 86.50 1 14.54
2022-05-11 6224 151000 131 12840700 86.20 86.20 84.50 84.80 1.70 -1.97% 84.80 4 85.30 4 14.25
2022-05-12 6224 1439000 1092 112329700 82.10 82.90 76.40 76.40 8.40 -9.91% 0.00 0 76.40 724 14.58
2022-05-13 6224 548000 448 42033500 73.80 77.90 73.80 77.90 1.50 1.96% 77.80 1 77.90 2 14.87
2022-05-16 6224 813000 640 67117500 78.50 85.00 78.50 82.30 4.40 5.65% 82.20 5 82.30 20 15.71
2022-05-17 6224 301000 239 25037000 82.50 84.20 81.70 83.90 1.60 1.94% 83.80 8 83.90 1 16.01
2022-05-18 6224 229000 175 19418500 84.10 85.60 84.00 84.00 0.10 0.12% 83.90 2 84.00 2 16.03
2022-05-19 6224 242000 202 20361800 81.50 85.00 81.50 84.80 0.80 0.95% 84.70 4 84.80 27 16.18
2022-05-20 6224 177000 147 14845800 85.80 85.80 83.30 83.30 1.50 -1.77% 83.30 4 83.40 1 15.90
2022-05-23 6224 108000 92 8931000 83.10 83.50 82.20 82.80 0.50 -0.6% 82.30 3 82.80 6 15.80
2022-05-24 6224 175518 207 14241164 82.90 82.90 79.90 80.50 2.30 -2.78% 80.40 1 80.50 1 15.36
2022-05-25 6224 98000 78 7962700 80.10 82.00 80.00 81.60 1.10 1.37% 81.50 1 81.60 6 15.57
2022-05-26 6224 93000 80 7533200 82.00 82.00 80.30 80.50 1.10 -1.35% 80.40 2 80.50 5 15.36
2022-05-27 6224 126000 105 10201000 81.00 81.80 80.50 80.50 0.00 0% 80.40 7 80.50 1 15.36
2022-05-30 6224 179000 152 14837600 81.60 83.30 81.60 83.00 2.50 3.11% 83.00 11 83.10 1 15.84
2022-05-31 6224 132000 117 11032100 83.10 84.20 82.90 83.80 0.80 0.96% 83.80 2 84.00 2 15.99
2022-06-01 6224 146000 129 12376000 84.10 85.40 84.10 84.80 1.00 1.19% 84.80 1 84.90 9 16.18
2022-06-02 6224 122000 98 10185000 85.00 85.00 82.90 83.00 1.80 -2.12% 82.90 2 83.00 4 15.84
2022-06-06 6224 101000 90 8262100 83.00 83.00 81.40 81.70 1.30 -1.57% 81.70 12 81.80 2 15.59
2022-06-07 6224 64000 55 5220300 81.60 82.10 81.20 81.40 0.30 -0.37% 81.40 1 81.60 1 15.53
2022-06-08 6224 122000 85 9982800 81.50 83.00 81.00 81.10 0.30 -0.37% 81.10 4 81.40 1 15.48
2022-06-09 6224 78000 77 6338500 81.50 81.80 81.00 81.20 0.10 0.12% 81.10 5 81.20 1 15.50
2022-06-10 6224 272000 218 21664700 81.00 81.00 79.10 79.40 1.80 -2.22% 79.30 10 79.40 2 15.15
2022-06-13 6224 303000 255 23309400 78.60 78.60 76.30 76.30 3.10 -3.9% 76.30 6 76.50 2 14.56
2022-06-14 6224 236000 203 17759000 75.90 76.70 74.50 76.70 0.40 0.52% 75.50 2 76.90 3 14.64
2022-06-15 6224 144000 107 10996700 76.70 76.80 75.70 76.80 0.10 0.13% 76.60 1 77.00 2 14.66
2022-06-16 6224 198000 161 15119700 77.80 78.30 74.70 75.00 1.80 -2.34% 75.00 10 75.30 1 14.31
2022-06-17 6224 544000 446 39188200 73.50 73.50 71.10 72.00 3.00 -4% 71.90 1 72.00 2 13.74
2022-06-20 6224 404408 402 28159906 71.20 71.50 68.80 68.80 3.20 -4.44% 68.60 3 69.00 6 13.13
2022-06-21 6224 299000 206 21001300 69.00 71.80 68.80 71.70 2.90 4.22% 71.60 1 71.70 2 13.68
2022-06-22 6224 210000 171 14624500 72.80 72.80 68.60 68.90 2.80 -3.91% 68.80 11 68.90 4 13.15
2022-06-23 6224 190423 222 13137016 69.40 70.00 68.30 68.80 0.10 -0.15% 68.70 1 68.80 3 13.13
2022-06-24 6224 148000 120 10369600 68.80 70.80 68.80 69.80 1.00 1.45% 69.70 2 70.10 2 13.32
2022-06-27 6224 213000 161 15354500 70.20 73.00 70.20 72.50 2.70 3.87% 72.50 4 72.70 4 13.84
2022-06-28 6224 57000 48 4051600 72.50 72.50 70.30 70.70 1.80 -2.48% 70.60 2 71.00 2 13.49
2022-06-29 6224 89000 78 6221700 69.70 70.60 69.50 70.30 0.40 -0.57% 70.30 3 70.40 3 13.42
2022-06-30 6224 373000 268 25009800 68.70 68.80 66.30 66.80 3.50 -4.98% 66.70 2 66.80 1 12.75
2022-07-01 6224 521093 501 33625670 66.50 68.10 62.40 62.40 4.40 -6.59% 62.20 3 62.60 9 11.91
2022-07-04 6224 267000 207 16955100 62.40 64.50 62.40 64.20 1.80 2.88% 63.80 1 64.40 4 12.25
2022-07-05 6224 219000 185 14420800 66.00 67.50 64.50 65.10 0.90 1.4% 65.10 1 65.50 2 12.42
2022-07-06 6224 142043 146 9191634 65.10 65.40 63.70 63.70 1.40 -2.15% 63.60 3 63.90 2 12.16
2022-07-07 6224 141000 115 9297900 63.80 66.70 63.80 66.40 2.70 4.24% 66.10 2 66.40 2 12.67
2022-07-08 6224 156000 118 10561000 66.60 68.80 66.60 67.50 1.10 1.66% 67.40 1 67.50 6 12.88
2022-07-11 6224 58000 52 3868200 68.30 68.30 66.20 66.20 1.30 -1.93% 66.10 6 66.50 1 12.63
2022-07-12 6224 199000 165 12637800 65.70 65.70 62.70 62.70 3.50 -5.29% 62.60 3 62.90 2 11.97
2022-07-13 6224 186000 149 12068800 64.00 65.80 63.50 64.80 2.10 3.35% 64.50 4 64.90 1 12.37
2022-07-14 6224 150000 105 9878100 64.50 66.90 64.50 66.30 1.50 2.31% 66.30 2 66.40 1 12.65
2022-07-15 6224 109000 77 7311700 66.30 67.90 66.20 66.90 0.60 0.9% 66.90 1 67.00 1 12.77
2022-07-18 6224 122000 90 8255100 67.20 68.60 67.20 67.50 0.60 0.9% 67.40 2 67.80 2 12.88
2022-07-19 6224 106000 62 7160200 67.50 68.10 67.00 67.60 0.10 0.15% 67.60 1 67.70 1 12.90
2022-07-20 6224 176000 133 12121000 69.10 69.50 68.20 68.60 1.00 1.48% 68.60 1 68.70 1 13.09
2022-07-21 6224 190000 144 13257700 69.60 70.30 68.60 69.70 1.10 1.6% 69.60 5 69.90 5 13.30
2022-07-22 6224 100410 150 6999873 70.30 70.40 69.00 69.10 0.60 -0.86% 69.10 1 69.20 2 13.19
2022-07-25 6224 213000 137 14349700 69.00 69.00 66.60 66.80 2.30 -3.33% 66.80 4 67.10 1 12.75
2022-07-26 6224 223000 148 14646700 67.00 67.00 64.70 66.70 0.10 -0.15% 66.40 1 66.70 1 12.73
2022-07-27 6224 114000 88 7566900 66.30 67.00 65.70 66.10 0.60 -0.9% 66.10 3 66.20 1 12.61
2022-07-28 6224 102000 91 6697900 66.60 66.60 65.10 65.10 1.00 -1.51% 65.10 2 65.20 1 12.42
2022-07-29 6224 78000 64 5134500 65.40 66.10 65.40 65.90 0.80 1.23% 65.90 2 66.00 3 12.58
2022-08-01 6224 164000 135 11046000 66.50 68.30 66.10 67.60 1.70 2.58% 67.60 1 67.80 1 12.90
2022-08-02 6224 194000 156 12721500 66.50 66.60 65.10 65.40 2.20 -3.25% 65.30 1 65.50 3 12.48
2022-08-03 6224 244000 172 15700500 65.10 65.40 63.50 63.90 1.50 -2.29% 63.80 5 64.00 2 12.19
2022-08-04 6224 225000 156 14194100 63.70 64.00 62.60 63.40 0.50 -0.78% 63.30 6 63.40 4 12.10
2022-08-05 6224 131694 135 8498059 64.00 65.10 64.00 64.00 0.60 0.95% 64.00 3 64.60 2 12.21
2022-08-08 6224 71000 54 4500900 64.00 64.00 62.80 63.90 0.10 -0.16% 63.80 1 64.00 1 12.19
2022-08-09 6224 82000 73 5268600 63.90 64.70 63.80 64.20 0.30 0.47% 64.20 1 64.30 2 12.25
2022-08-10 6224 188419 232 12358343 65.30 66.10 64.30 65.60 1.40 2.18% 65.60 1 65.70 1 21.44
2022-08-11 6224 1312000 1013 80656700 64.00 64.10 60.60 60.70 4.90 -7.47% 60.70 5 60.80 3 19.84
2022-08-12 6224 890000 640 54541800 60.50 62.90 59.30 62.70 2.00 3.29% 62.70 2 62.80 14 20.49
2022-08-15 6224 443000 341 28482400 63.10 65.10 62.90 64.50 1.80 2.87% 64.40 13 64.50 5 21.08
2022-08-16 6224 186000 164 12083300 64.50 65.60 64.40 64.40 0.10 -0.16% 64.30 2 64.60 2 21.05
2022-08-17 6224 206000 176 13060700 64.10 64.20 62.80 63.30 1.10 -1.71% 63.30 7 63.50 2 20.69
2022-08-18 6224 138000 106 8729000 63.00 64.00 62.60 63.40 0.10 0.16% 63.40 3 63.50 1 20.72
2022-08-19 6224 176000 148 11376000 63.60 66.30 63.10 64.40 1.00 1.58% 64.30 9 64.50 1 21.05
2022-08-22 6224 86131 123 5518499 63.50 64.50 63.50 64.10 0.30 -0.47% 64.10 1 64.30 2 20.95
2022-08-23 6224 123000 100 7738700 63.40 63.40 62.50 63.00 1.10 -1.72% 63.00 5 63.40 2 20.59
2022-08-24 6224 114000 83 7173300 63.20 63.50 62.70 62.70 0.30 -0.48% 62.70 10 63.00 39 20.49
2022-08-25 6224 70000 67 4424300 62.30 63.80 62.30 63.30 0.60 0.96% 63.20 2 63.40 1 20.69
2022-08-26 6224 148000 122 9535100 64.00 65.00 63.70 63.70 0.40 0.63% 63.50 3 63.80 2 20.82
2022-08-29 6224 177000 116 11017200 62.00 62.90 61.80 62.20 1.50 -2.35% 62.10 5 62.40 7 20.33
2022-08-30 6224 91000 69 5699700 62.00 63.00 62.00 63.00 0.80 1.29% 62.90 6 63.00 7 20.59
2022-08-31 6224 234000 181 14831400 63.00 64.10 63.00 63.40 0.40 0.63% 63.40 1 63.50 20 20.72
2022-09-01 6224 288396 304 17871038 62.90 63.10 61.60 61.60 1.80 -2.84% 61.60 4 61.90 2 20.13
2022-09-02 6224 317000 264 19167100 61.80 61.80 60.10 60.50 1.10 -1.79% 60.40 23 60.50 2 19.77
2022-09-05 6224 146000 117 8783800 60.50 60.70 59.90 60.10 0.40 -0.66% 60.10 2 60.30 3 19.64
2022-09-06 6224 358000 288 21233400 60.20 61.20 58.70 58.70 1.40 -2.33% 58.70 6 58.90 2 19.18
2022-09-07 6224 219000 183 12587700 58.50 58.50 57.00 57.40 1.30 -2.21% 57.40 4 57.50 3 18.76
2022-09-08 6224 132000 99 7680700 57.60 58.70 57.60 58.30 0.90 1.57% 58.20 1 58.60 1 19.05
2022-09-12 6224 61000 49 3617000 58.50 59.70 58.50 59.50 1.20 2.06% 59.50 5 59.60 2 19.44
2022-09-13 6224 131000 115 7900800 59.60 61.40 59.60 60.40 0.90 1.51% 60.20 2 60.40 1 19.74
2022-09-14 6224 75000 66 4467500 59.90 59.90 58.90 59.50 0.90 -1.49% 59.50 3 59.60 1 19.44
2022-09-15 6224 61000 44 3653400 59.50 60.50 59.20 59.20 0.30 -0.5% 59.20 9 59.40 1 19.35
2022-09-16 6224 138000 102 8103300 59.10 59.10 58.50 58.90 0.30 -0.51% 58.70 3 59.00 1 19.25
2022-09-19 6224 167315 241 9637383 59.40 59.40 57.10 57.10 1.80 -3.06% 57.10 8 57.50 1 18.66
2022-09-20 6224 53000 52 3045700 57.80 57.80 57.20 57.70 0.60 1.05% 57.50 2 57.80 3 18.86
2022-09-21 6224 74000 55 4258200 57.50 58.20 57.10 57.20 0.50 -0.87% 57.20 3 57.70 2 18.69
2022-09-22 6224 106000 90 5982600 57.00 57.20 55.90 57.10 0.10 -0.17% 57.00 2 57.20 3 18.66
2022-09-23 6224 87000 76 4964400 57.90 58.00 56.20 56.20 0.90 -1.58% 56.20 6 56.60 1 18.37
2022-09-26 6224 213000 182 11624200 56.20 56.20 54.00 54.10 2.10 -3.74% 54.00 20 54.10 2 17.68
2022-09-27 6224 161000 127 8607100 53.80 54.30 52.60 54.30 0.20 0.37% 54.30 1 54.40 2 17.75
2022-09-28 6224 236000 203 12263500 53.90 53.90 51.10 51.50 2.80 -5.16% 51.40 1 51.50 33 16.83
2022-09-29 6224 259000 210 13903300 51.70 54.70 51.70 53.90 2.40 4.66% 53.50 2 54.00 5 17.61
2022-09-30 6224 167000 136 9115400 52.90 55.80 52.90 55.80 1.90 3.53% 55.50 1 55.80 2 18.24
2022-10-03 6224 84000 63 4574600 53.50 55.00 53.50 54.00 1.80 -3.23% 54.00 5 54.30 2 17.65
2022-10-04 6224 164063 193 9134871 55.70 57.80 54.10 55.20 1.20 2.22% 55.20 4 55.50 1 18.04
2022-10-05 6224 106000 85 5861500 55.30 55.80 54.50 54.80 0.40 -0.72% 54.60 2 54.80 5 17.91
2022-10-06 6224 74000 63 4077200 55.10 55.60 54.40 55.10 0.30 0.55% 55.10 1 55.50 5 18.01
2022-10-07 6224 74000 64 4034200 54.90 55.00 54.10 54.40 0.70 -1.27% 54.40 2 54.60 1 17.78
2022-10-11 6224 122000 102 6388800 53.90 53.90 51.90 52.60 1.80 -3.31% 52.60 4 53.00 1 17.19
2022-10-12 6224 85000 77 4426200 51.50 52.50 51.50 52.40 0.20 -0.38% 52.30 2 52.50 6 17.12
2022-10-13 6224 257000 220 12951950 51.80 52.40 49.70 49.90 2.50 -4.77% 49.80 4 49.90 4 16.31
2022-10-14 6224 234000 172 12238200 51.50 53.80 50.90 52.50 2.60 5.21% 52.50 3 52.60 41 17.16
2022-10-17 6224 111000 97 5703800 52.40 52.40 50.30 52.20 0.30 -0.57% 52.20 1 52.30 4 17.06
2022-10-18 6224 235000 202 12603900 53.50 55.40 52.40 54.60 2.40 4.6% 54.60 1 54.70 5 17.84
2022-10-19 6224 83000 74 4502500 54.90 55.00 53.60 53.60 1.00 -1.83% 53.40 2 53.90 1 17.52
2022-10-20 6224 446000 245 22693000 54.30 54.30 50.10 50.10 3.50 -6.53% 50.10 3 51.00 4 16.37
2022-10-21 6224 97000 85 4929200 50.50 51.60 50.20 50.40 0.30 0.6% 50.40 1 50.70 2 16.47
2022-10-24 6224 51000 49 2584700 51.10 51.50 50.10 50.10 0.30 -0.6% 50.10 11 50.80 2 16.37
2022-10-25 6224 119000 105 5956150 50.10 50.40 49.70 50.20 0.10 0.2% 50.20 7 50.90 2 16.41
2022-10-26 6224 64000 47 3239700 50.90 51.30 50.20 50.50 0.30 0.6% 50.50 1 50.60 1 16.50
2022-10-27 6224 84000 66 4340400 51.00 52.10 51.00 52.00 1.50 2.97% 51.90 1 52.00 2 16.99
2022-10-28 6224 63527 72 3269155 51.50 52.00 51.20 51.20 0.80 -1.54% 51.20 2 51.30 1 16.73
2022-10-31 6224 98000 70 5141300 51.50 52.90 51.50 52.80 1.60 3.12% 52.50 2 52.80 2 17.25
2022-11-01 6224 92000 71 4901500 52.90 53.80 52.90 53.50 0.70 1.33% 53.30 2 53.50 22 17.48
2022-11-02 6224 112000 64 6053900 53.50 54.20 53.50 53.90 0.40 0.75% 53.90 2 54.00 1 17.61
2022-11-03 6224 92000 64 4955400 53.50 54.40 53.00 54.00 0.10 0.19% 54.00 1 54.10 3 17.65
2022-11-04 6224 79000 58 4264000 54.00 54.60 53.40 54.60 0.60 1.11% 54.20 2 54.80 7 17.84
2022-11-07 6224 81000 61 4414500 54.30 54.80 54.30 54.50 0.10 -0.18% 54.40 1 54.50 1 17.81
2022-11-08 6224 115000 99 6296000 54.50 55.50 53.70 54.60 0.10 0.18% 54.00 2 54.70 2 17.84
2022-11-09 6224 164000 116 9080500 55.50 55.90 55.00 55.10 0.50 0.92% 55.10 7 55.30 2 18.01
2022-11-10 6224 60969 70 3357984 55.10 55.40 54.60 55.40 0.30 0.54% 55.00 3 55.40 3 27.98
2022-11-11 6224 190000 92 10548500 56.10 56.90 55.00 55.30 0.10 -0.18% 55.10 7 55.30 1 27.93
2022-11-14 6224 134000 93 7332200 55.80 55.80 54.20 55.00 0.30 -0.54% 55.00 1 55.10 2 27.78
2022-11-15 6224 137000 106 7574400 55.70 55.80 54.50 55.80 0.80 1.45% 55.50 1 55.90 3 28.18
2022-11-16 6224 130000 111 7269000 55.20 56.40 55.20 56.00 0.20 0.36% 55.90 2 56.20 2 28.28
2022-11-17 6224 172000 122 9825300 56.60 57.90 56.30 57.90 1.90 3.39% 57.90 1 58.00 8 29.24
2022-11-18 6224 149000 115 8477900 58.30 58.30 56.40 56.90 1.00 -1.73% 56.80 1 56.90 1 28.74
2022-11-21 6224 114000 94 6345800 57.50 57.50 54.90 54.90 2.00 -3.51% 54.80 6 55.10 2 27.73
2022-11-22 6224 110000 77 5999000 56.00 56.00 54.20 54.80 0.10 -0.18% 54.60 4 54.80 1 27.68
2022-11-23 6224 106000 75 5813400 56.00 56.00 54.30 55.00 0.20 0.36% 54.90 7 55.10 1 27.78
2022-11-24 6224 57000 51 3164900 55.70 55.90 55.10 55.90 0.90 1.64% 55.90 2 56.00 11 28.23
2022-11-25 6224 90000 77 5061400 56.00 56.70 55.90 56.60 0.70 1.25% 56.30 1 56.60 2 28.59
2022-11-28 6224 65000 58 3632800 56.70 56.70 55.20 55.80 0.80 -1.41% 55.70 2 55.90 1 28.18
2022-11-29 6224 53000 46 2953300 56.30 56.30 55.10 56.20 0.40 0.72% 56.20 1 56.30 1 28.38
2022-11-30 6224 118000 77 6691600 56.50 57.20 56.20 57.20 1.00 1.78% 57.10 1 57.20 1 28.89
2022-12-01 6224 173000 137 10107500 58.00 58.80 57.90 58.60 1.40 2.45% 58.60 3 58.70 2 29.60
2022-12-02 6224 94000 89 5529900 59.00 59.30 58.60 58.80 0.20 0.34% 58.70 3 58.80 2 29.70
2022-12-05 6224 88000 65 5181400 58.80 59.20 58.70 58.90 0.10 0.17% 58.90 1 59.00 2 29.75
2022-12-06 6224 98000 87 5663200 58.90 58.90 57.00 57.00 1.90 -3.23% 57.00 2 57.50 4 28.79
2022-12-07 6224 70000 60 3948800 56.20 57.10 56.00 56.30 0.70 -1.23% 56.20 9 56.40 1 28.43
2022-12-08 6224 44000 41 2457800 56.20 56.50 55.50 55.80 0.50 -0.89% 55.70 4 55.80 1 28.18
2022-12-09 6224 63000 60 3490800 55.80 55.80 55.20 55.60 0.20 -0.36% 55.60 2 55.80 2 28.08
2022-12-12 6224 77000 55 4278700 55.60 56.50 55.00 56.50 0.90 1.62% 56.30 2 56.50 10 28.54
2022-12-13 6224 64410 52 3569392 55.50 55.50 55.30 55.40 0.10 -1.95% 55.40 3 55.70 3 13.16
2022-12-14 6224 837000 570 50600700 56.10 61.00 56.10 61.00 5.50 10.11% 61.00 72 0.00 0 30.81
2022-12-15 6224 2034000 1546 131103600 61.10 66.00 61.00 65.30 4.30 7.05% 65.20 2 65.30 2 32.98
2022-12-16 6224 589000 469 37796000 63.60 65.20 63.20 63.70 1.60 -2.45% 63.60 1 63.70 10 32.17
2022-12-18 6224 333689 355 38649903 113.50 117.00 113.50 115.00 1.50 80.53% 115.00 7 115.50 17 17.75
2022-12-19 6224 381000 322 23548500 63.70 63.70 61.00 61.10 2.60 -46.87% 61.10 3 61.20 2 30.86
2022-12-20 6224 311000 248 18522400 61.30 61.70 58.50 58.80 2.30 -3.76% 58.70 16 58.80 7 29.70
2022-12-21 6224 171000 139 10025300 59.40 59.60 58.30 58.30 0.50 -0.85% 58.30 2 58.40 1 29.44
2022-12-22 6224 165000 133 9747500 59.60 60.10 58.50 58.60 0.30 0.51% 58.60 4 58.70 2 29.60
2022-12-23 6224 187000 168 10676900 57.50 57.60 56.80 57.20 1.40 -2.39% 57.10 1 57.30 2 28.89
2022-12-26 6224 100000 90 5693900 57.10 57.30 56.60 57.00 0.20 -0.35% 56.90 4 57.10 2 28.79
2022-12-27 6224 86000 68 4900300 57.40 57.40 56.70 57.40 0.40 0.7% 57.30 5 57.40 2 28.99
2022-12-28 6224 118000 87 6692100 56.90 57.10 56.50 56.60 0.80 -1.39% 56.60 2 56.80 2 28.59
2022-12-29 6224 84000 71 4720400 56.00 56.90 55.80 56.80 0.20 0.35% 56.80 3 56.90 4 28.69
2022-12-30 6224 94000 77 5342900 57.00 57.30 56.60 56.70 0.10 -0.18% 56.70 2 57.20 1 28.64