矽創(8016)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　　321.00
0
0%		317.00
-4
-1.25%		306.00
-11
-3.47%		307.50
1.5
0.49%		300.00
-7.5
-2.44%		 　307.00
7
2.33%		297.00
-10
-3.26%		286.50
-10.5
-3.54%		280.50
-6
-2.09%		285.50
5
1.78%		 　294.50
9
3.15%		294.00
-0.5
-0.17%		287.00
-7
-2.38%		293.50
6.5
2.26%		285.00
-8.5
-2.9%		 　287.00
2
0.7%		282.00
-5
-1.74%		282.50
0.5
0.18%		 292.38
2 月　　　　　　280.00
-2.5
-0.88%		288.00
8
2.86%		293.00
5
1.74%		289.00
-4
-1.37%		298.00
9
3.11%		 　290.00
-8
-2.68%		293.00
3
1.03%		296.00
3
1.02%		294.50
-1.5
-0.51%		298.50
4
1.36%		 　301.50
3
1.01%		290.50
-11
-3.65%		299.00
8.5
2.93%		288.00
-11
-3.68%		291.50
3.5
1.22%		 293.43
3 月294.50
3
1.03%		300.00
5.5
1.87%		300.00
0
0%		 　　284.50
-15.5
-5.17%		287.00
2.5
0.88%		296.50
9.5
3.31%		307.00
10.5
3.54%		305.50
-1.5
-0.49%		 　303.00
-2.5
-0.82%		291.50
-11.5
-3.8%		293.50
2
0.69%		304.50
11
3.75%		306.50
2
0.66%		 　303.50
-3
-0.98%		299.50
-4
-1.32%		301.00
1.5
0.5%		300.00
-1
-0.33%		299.00
-1
-0.33%		 　297.00
-2
-0.67%		294.00
-3
-1.01%		292.50
-1.5
-0.51%		290.50
-2
-0.68%		297.65
4 月294.50
4
1.38%		 　　　291.00
-3.5
-1.19%		284.00
-7
-2.41%		286.50
2.5
0.88%		 　277.00
-9.5
-3.32%		279.50
2.5
0.9%		283.50
4
1.43%		280.00
-3.5
-1.23%		273.50
-6.5
-2.32%		 　273.50
0
0%		274.50
1
0.37%		269.00
-5.5
-2%		265.00
-4
-1.49%		262.00
-3
-1.13%		 　256.00
-6
-2.29%		252.00
-4
-1.56%		247.00
-5
-1.98%		249.50
2.5
1.01%		257.50
8
3.21%		 270.84
5 月　　259.00
1.5
0.58%		256.00
-3
-1.16%		256.00
0
0%		251.00
-5
-1.95%		 　243.00
-8
-3.19%		247.00
4
1.65%		243.00
-4
-1.62%		245.50
2.5
1.03%		248.00
2.5
1.02%		 　244.00
-4
-1.61%		247.00
3
1.23%		250.50
3.5
1.42%		248.00
-2.5
-1%		247.00
-1
-0.4%		 　242.00
-5
-2.02%		237.00
-5
-2.07%		238.50
1.5
0.63%		235.50
-3
-1.26%		244.00
8.5
3.61%		 　254.00
10
4.1%		258.00
4
1.57%		247.08
6 月264.00
6
2.33%		262.50
-1.5
-0.57%		 　　259.00
-3.5
-1.33%		260.50
1.5
0.58%		252.50
-8
-3.07%		249.50
-3
-1.19%		247.00
-2.5
-1%		 　240.00
-7
-2.83%		245.50
5.5
2.29%		242.50
-3
-1.22%		236.00
-6.5
-2.68%		228.00
-8
-3.39%		 　218.00
-10
-4.39%		224.50
6.5
2.98%		207.00
-17.5
-7.8%		202.50
-4.5
-2.17%		207.00
4.5
2.22%		 　211.00
4
1.93%		203.00
-8
-3.79%		206.00
3
1.48%		200.00
-6
-2.91%		 230.08
7 月188.00
-12
-6%		 　187.00
-1
-0.53%		190.00
3
1.6%		181.50
-8.5
-4.47%		185.50
4
2.2%		189.00
3.5
1.89%		 　186.00
-3
-1.59%		170.50
-15.5
-8.33%		170.00
-0.5
-0.29%		142.50
-27.5
-16.18%		142.00
-0.5
-0.35%		 　148.00
6
4.23%		148.00
0
0%		155.50
7.5
5.07%		162.00
6.5
4.18%		169.00
7
4.32%		 　164.00
-5
-2.96%		160.00
-4
-2.44%		163.50
3.5
2.19%		160.00
-3.5
-2.14%		167.50
7.5
4.69%		 168.46
8 月167.00
-0.5
-0.3%		161.00
-6
-3.59%		159.00
-2
-1.24%		160.00
1
0.63%		166.00
6
3.75%		 　166.50
0.5
0.3%		167.00
0.5
0.3%		163.00
-4
-2.4%		168.50
5.5
3.37%		179.50
11
6.53%		 　180.00
0.5
0.28%		176.00
-4
-2.22%		172.50
-3.5
-1.99%		180.50
8
4.64%		179.50
-1
-0.55%		 　188.00
8.5
4.74%		188.50
0.5
0.27%		186.00
-2.5
-1.33%		188.50
2.5
1.34%		189.50
1
0.53%		 　185.50
-4
-2.11%		190.50
5
2.7%		190.50
0
0%		176.78
9 月187.50
-3
-1.57%		187.50
0
0%		 　178.00
-9.5
-5.07%		174.00
-4
-2.25%		172.50
-1.5
-0.86%		177.50
5
2.9%		 　　180.00
2.5
1.41%		180.00
0
0%		178.00
-2
-1.11%		176.00
-2
-1.12%		170.50
-5.5
-3.13%		 　168.50
-2
-1.17%		171.00
2.5
1.48%		168.00
-3
-1.75%		169.50
1.5
0.89%		165.00
-4.5
-2.65%		 　157.00
-8
-4.85%		160.50
3.5
2.23%		155.00
-5.5
-3.43%		159.00
4
2.58%		164.50
5.5
3.46%		 171.06
10 月　　164.50
0
0%		170.50
6
3.65%		170.50
0
0%		175.50
5
2.93%		174.50
-1
-0.57%		 　　166.00
-8.5
-4.87%		165.00
-1
-0.6%		156.00
-9
-5.45%		169.50
13.5
8.65%		 　178.00
8.5
5.01%		180.00
2
1.12%		176.50
-3.5
-1.94%		175.00
-1.5
-0.85%		170.50
-4.5
-2.57%		 　173.50
3
1.76%		168.00
-5.5
-3.17%		166.50
-1.5
-0.89%		171.50
5
3%		164.00
-7.5
-4.37%		 165.50
1.5
0.91%		169.98
11 月169.50
4
2.42%		172.00
2.5
1.47%		173.50
1.5
0.87%		174.00
0.5
0.29%		 　178.50
4.5
2.59%		180.00
1.5
0.84%		195.00
15
8.33%		197.00
2
1.03%		196.00
-1
-0.51%		 　189.50
-6.5
-3.32%		190.50
1
0.53%		192.00
1.5
0.79%		193.00
1
0.52%		189.50
-3.5
-1.81%		 　187.00
-2.5
-1.32%		186.50
-0.5
-0.27%		186.50
0
0%		192.00
5.5
2.95%		188.50
-3.5
-1.82%		 　188.00
-0.5
-0.27%		188.00
0
0%		190.50
2.5
1.33%		 186.44
12 月194.00
3.5
1.84%		192.00
-2
-1.03%		 　192.00
0
0%		184.50
-7.5
-3.91%		180.50
-4
-2.17%		181.00
0.5
0.28%		179.50
-1.5
-0.83%		 　179.00
-0.5
-0.28%		79.50
-99.5
-55.59%		181.00
101.5
127.67%		183.00
2
1.1%		185.00
2
1.09%		 294.00
109
58.92%		179.50
-114.5
-38.95%		172.50
-7
-3.9%		172.50
0
0%		174.00
1.5
0.87%		173.50
-0.5
-0.29%		 　172.00
-1.5
-0.86%		178.00
6
3.49%		176.00
-2
-1.12%		178.00
2
1.14%		177.50
-0.5
-0.28%		　185.02

說明:最高漲幅:127.67%最低跌幅:-55.59% 最高價:321.00最低價:79.50平均價:222.8,灰色底表示週末,漲134天(867)元,跌159天(-970.5)元,平盤17天
128%=1,59%=2,9%=1,8%=1,7%=1,5%=7,4%=11,3%=19,2%=23,1%=57,0%=28,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=9,-6%=12,-7%=17,-8%=24,-9%=35,-10%=55,

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 8016 1574536 1834 502845957 322.50 323.50 317.50 321.00 1.00 0% 321.00 7 321.50 8 8.16
2022-01-04 8016 2711880 3082 861741757 322.00 323.50 315.00 317.00 4.00 -1.25% 317.00 7 317.50 4 8.06
2022-01-05 8016 3746541 4222 1158062757 316.00 316.00 306.00 306.00 11.00 -3.47% 306.00 98 306.50 23 7.78
2022-01-06 8016 1893140 2020 580966847 302.00 309.50 301.50 307.50 1.50 0.49% 307.50 3 308.00 103 7.81
2022-01-07 8016 2788643 3501 838482068 306.50 309.00 296.50 300.00 7.50 -2.44% 299.50 6 300.00 10 7.62
2022-01-10 8016 1456994 1468 442141386 298.00 307.00 297.00 307.00 7.00 2.33% 307.00 1 307.50 14 7.80
2022-01-11 8016 1927655 4223 578530077 308.00 308.00 297.00 297.00 10.00 -3.26% 297.00 1 297.50 6 7.55
2022-01-12 8016 4149985 4058 1199511163 299.00 301.50 286.00 286.50 10.50 -3.54% 286.00 103 286.50 7 7.28
2022-01-13 8016 4368966 4046 1233106295 287.00 290.50 278.00 280.50 6.00 -2.09% 280.00 51 280.50 14 7.13
2022-01-14 8016 2574961 2472 716861236 279.00 285.50 273.50 285.50 5.00 1.78% 285.00 3 285.50 1 7.26
2022-01-17 8016 2423214 2314 698603334 288.00 294.50 282.50 294.50 9.00 3.15% 294.00 2 294.50 6 7.48
2022-01-18 8016 2081516 2254 613946833 294.50 299.50 291.50 294.00 0.50 -0.17% 293.50 8 294.00 2 7.47
2022-01-19 8016 1930418 1788 557330827 287.50 293.50 286.50 287.00 7.00 -2.38% 287.00 5 287.50 3 7.29
2022-01-20 8016 1614775 1445 466109931 287.00 293.50 284.00 293.50 6.50 2.26% 292.50 8 293.50 22 7.46
2022-01-21 8016 1965249 2060 562276048 288.50 290.00 284.00 285.00 8.50 -2.9% 285.00 23 285.50 16 7.24
2022-01-24 8016 1099584 2087 310265418 281.00 287.00 278.00 287.00 2.00 0.7% 286.50 1 287.00 3 7.29
2022-01-25 8016 1218133 1185 346085269 283.00 289.00 281.50 282.00 5.00 -1.74% 281.50 13 282.50 3 7.17
2022-01-26 8016 862383 1952 244306795 282.00 285.50 280.50 282.50 0.50 0.18% 282.50 15 283.00 9 7.18
2022-02-07 8016 1472463 1307 413427284 283.00 285.00 278.00 280.00 2.50 -0.88% 280.00 6 280.50 1 7.12
2022-02-08 8016 1126326 1061 322814156 283.00 289.00 283.00 288.00 8.00 2.86% 288.00 5 288.50 10 7.32
2022-02-09 8016 1297889 1372 378467757 289.50 293.50 288.50 293.00 5.00 1.74% 292.50 11 293.00 10 7.45
2022-02-10 8016 1233968 2156 358130539 293.00 293.00 288.00 289.00 4.00 -1.37% 288.50 36 289.00 2 7.34
2022-02-11 8016 3853936 3569 1149570748 292.00 302.50 292.00 298.00 9.00 3.11% 297.50 44 298.00 18 7.57
2022-02-14 8016 1786056 2204 519666968 293.00 294.00 289.50 290.00 8.00 -2.68% 290.00 13 290.50 8 7.37
2022-02-15 8016 1175120 1263 345585575 291.00 297.50 290.50 293.00 3.00 1.03% 293.00 22 293.50 12 7.45
2022-02-16 8016 1553879 1519 463898864 298.50 301.00 296.00 296.00 3.00 1.02% 296.00 11 296.50 2 7.52
2022-02-17 8016 956350 1403 283088255 297.00 298.50 293.00 294.50 1.50 -0.51% 294.50 5 296.00 16 7.48
2022-02-18 8016 911441 1088 268598873 292.00 299.00 289.50 298.50 4.00 1.36% 298.00 22 298.50 15 7.59
2022-02-21 8016 1246289 1806 374441799 297.00 302.50 296.00 301.50 3.00 1.01% 301.50 9 302.00 68 7.66
2022-02-22 8016 2077055 2968 607518607 298.50 299.00 288.50 290.50 11.00 -3.65% 290.50 27 291.00 1 7.38
2022-02-23 8016 1918639 2056 571792403 294.00 301.00 293.50 299.00 8.50 2.93% 299.00 8 299.50 37 7.60
2022-02-24 8016 2516205 3554 734179048 294.00 296.50 287.00 288.00 11.00 -3.68% 288.00 40 288.50 8 7.32
2022-02-25 8016 1323705 1220 386888474 294.00 294.50 290.00 291.50 3.50 1.22% 291.00 52 291.50 7 7.41
2022-03-01 8016 1368135 1523 403339975 293.00 296.50 292.00 294.50 3.00 1.03% 294.50 9 295.00 8 7.48
2022-03-02 8016 1978000 1478 587590500 292.00 300.50 292.00 300.00 5.50 1.87% 299.50 11 300.00 16 7.62
2022-03-03 8016 1489000 1133 448219000 302.00 304.50 298.50 300.00 0.00 0% 299.50 12 300.00 16 7.62
2022-03-07 8016 2010759 2175 575243340 292.00 292.00 282.50 284.50 11.50 -5.17% 284.50 8 285.00 16 7.23
2022-03-08 8016 1822846 1860 522046893 280.50 290.50 280.50 287.00 2.50 0.88% 286.50 23 287.00 14 7.29
2022-03-09 8016 2269257 2214 670112365 291.00 298.00 290.50 296.50 9.50 3.31% 296.50 1 297.00 14 7.53
2022-03-10 8016 5425541 6250 1668276400 304.00 314.00 301.00 307.00 10.50 3.54% 307.00 24 307.50 10 7.80
2022-03-11 8016 1834000 1506 559483500 304.50 308.50 302.50 305.50 1.50 -0.49% 305.50 36 306.00 18 7.76
2022-03-14 8016 1760000 1382 533452500 307.50 308.50 299.50 303.00 2.50 -0.82% 303.00 39 303.50 11 7.70
2022-03-15 8016 3352000 2431 985080000 300.00 300.00 291.50 291.50 11.50 -3.8% 291.50 4 292.00 5 7.41
2022-03-16 8016 1903000 1373 560563000 296.00 297.50 290.50 293.50 2.00 0.69% 293.50 19 295.00 5 7.46
2022-03-17 8016 3955000 2993 1193754000 301.00 306.00 297.50 304.50 11.00 3.75% 304.00 8 304.50 11 7.74
2022-03-18 8016 6860000 5065 2120506500 307.50 313.00 306.00 306.50 2.00 0.66% 306.50 75 307.00 37 7.79
2022-03-21 8016 1833000 1488 558395000 307.00 308.00 303.00 303.50 3.00 -0.98% 303.50 14 304.00 3 7.71
2022-03-22 8016 1996000 1656 598487500 301.50 304.50 297.00 299.50 4.00 -1.32% 299.00 22 299.50 1 7.61
2022-03-23 8016 1378000 1093 415304000 301.50 303.50 299.50 301.00 1.50 0.5% 301.00 2 301.50 6 7.65
2022-03-24 8016 941000 816 281570000 300.00 301.00 298.00 300.00 1.00 -0.33% 299.50 24 300.00 6 5.98
2022-03-25 8016 1286000 1044 388157500 302.50 304.50 299.00 299.00 1.00 -0.33% 299.00 29 299.50 3 5.96
2022-03-28 8016 1081000 908 318652500 296.00 297.00 292.50 297.00 2.00 -0.67% 296.50 23 297.00 13 5.92
2022-03-29 8016 1379000 1141 407106500 298.50 300.00 292.50 294.00 3.00 -1.01% 294.00 43 294.50 3 5.86
2022-03-30 8016 1970000 1593 578691500 297.00 297.00 292.00 292.50 1.50 -0.51% 292.50 51 293.00 1 5.83
2022-03-31 8016 1088000 786 317519500 292.50 293.50 290.50 290.50 2.00 -0.68% 290.50 63 291.00 5 5.79
2022-04-01 8016 1002000 860 290569500 288.50 294.50 286.00 294.50 4.00 1.38% 294.00 19 294.50 19 5.87
2022-04-06 8016 823000 676 239846000 291.50 292.50 290.00 291.00 3.50 -1.19% 290.50 80 291.50 1 5.80
2022-04-07 8016 1694632 2266 486816047 290.00 293.00 284.00 284.00 7.00 -2.41% 283.50 13 284.00 4 5.67
2022-04-08 8016 945000 728 270263500 285.00 288.50 284.50 286.50 2.50 0.88% 286.00 17 286.50 8 5.72
2022-04-11 8016 2165000 1670 605493500 287.00 287.50 277.00 277.00 9.50 -3.32% 277.00 69 278.00 15 5.53
2022-04-12 8016 1217000 1001 339054000 275.50 281.00 275.00 279.50 2.50 0.9% 279.00 4 279.50 12 5.58
2022-04-13 8016 941000 798 265858000 282.50 285.00 280.00 283.50 4.00 1.43% 283.50 20 284.00 4 5.66
2022-04-14 8016 840000 713 236269000 284.50 284.50 279.50 280.00 3.50 -1.23% 280.00 40 280.50 2 5.59
2022-04-15 8016 1202000 964 331237500 277.50 278.00 273.50 273.50 6.50 -2.32% 273.50 14 274.00 31 5.46
2022-04-18 8016 578000 466 158420000 273.50 276.00 270.00 273.50 0.00 0% 273.50 3 274.00 2 5.46
2022-04-19 8016 554331 728 153466127 276.50 279.00 274.50 274.50 1.00 0.37% 274.50 21 275.00 6 5.48
2022-04-20 8016 1293000 1044 352559000 276.00 278.00 269.00 269.00 5.50 -2% 268.50 32 269.00 18 5.37
2022-04-21 8016 1746707 1857 466409032 269.50 271.00 265.00 265.00 4.00 -1.49% 265.00 119 267.00 12 5.29
2022-04-22 8016 1927000 1062 503707000 261.00 263.50 259.50 262.00 3.00 -1.13% 261.50 14 262.00 30 5.23
2022-04-25 8016 1732000 1156 446446000 258.50 260.50 256.00 256.00 6.00 -2.29% 256.00 26 256.50 1 5.11
2022-04-26 8016 1529000 1036 389604500 259.50 260.00 252.00 252.00 4.00 -1.56% 252.00 51 252.50 2 5.03
2022-04-27 8016 2053197 2301 500001678 242.00 249.00 239.00 247.00 5.00 -1.98% 247.00 2 247.50 10 4.93
2022-04-28 8016 1732000 1371 433529500 250.00 256.00 242.50 249.50 2.50 1.01% 249.50 12 250.50 2 4.98
2022-04-29 8016 1467000 1157 379562500 258.00 261.50 256.00 257.50 8.00 3.21% 257.50 15 258.00 25 5.14
2022-05-03 8016 667000 554 172448500 258.00 260.00 256.50 259.00 1.50 0.58% 258.50 14 259.00 4 5.17
2022-05-04 8016 794000 680 204923000 261.00 261.50 255.50 256.00 3.00 -1.16% 256.00 29 256.50 9 5.11
2022-05-05 8016 1331000 1067 343773000 260.00 260.50 256.00 256.00 0.00 0% 256.00 4 256.50 11 5.11
2022-05-06 8016 883000 689 222205500 250.50 253.00 249.50 251.00 5.00 -1.95% 251.00 63 251.50 1 5.01
2022-05-09 8016 907003 1255 223045992 247.00 248.50 243.00 243.00 8.00 -3.19% 243.00 50 244.00 3 4.85
2022-05-10 8016 1370000 1012 331538500 238.50 248.00 236.00 247.00 4.00 1.65% 247.00 1 247.50 21 4.93
2022-05-11 8016 707000 564 172588500 245.50 247.50 241.00 243.00 4.00 -1.62% 243.00 16 244.00 12 4.85
2022-05-12 8016 1407000 1089 348259000 242.50 251.50 242.00 245.50 2.50 1.03% 245.50 25 246.00 12 4.43
2022-05-13 8016 829000 691 206784500 250.00 251.00 248.00 248.00 2.50 1.02% 248.00 48 248.50 15 4.48
2022-05-16 8016 904000 778 223654000 251.00 252.50 244.00 244.00 4.00 -1.61% 244.00 7 244.50 1 4.40
2022-05-17 8016 622000 553 153454500 244.50 248.50 243.50 247.00 3.00 1.23% 247.00 21 247.50 10 4.46
2022-05-18 8016 1027000 838 258372500 251.00 253.50 250.50 250.50 3.50 1.42% 250.50 18 251.00 18 4.52
2022-05-19 8016 977000 855 239492500 244.00 248.00 242.00 248.00 2.50 -1% 247.50 7 248.00 25 4.48
2022-05-20 8016 378000 318 93535000 249.00 249.00 246.50 247.00 1.00 -0.4% 247.00 17 247.50 7 4.46
2022-05-23 8016 1014000 853 246663000 246.00 246.50 242.00 242.00 5.00 -2.02% 242.00 50 242.50 8 4.37
2022-05-24 8016 848409 1170 203499910 244.00 244.00 237.00 237.00 5.00 -2.07% 237.00 13 237.50 1 4.28
2022-05-25 8016 1091000 941 257830500 238.00 239.00 234.00 238.50 1.50 0.63% 238.00 19 238.50 9 4.30
2022-05-26 8016 660000 590 156895000 239.00 240.50 235.50 235.50 3.00 -1.26% 235.50 12 236.00 8 4.25
2022-05-27 8016 1187000 965 287158500 238.00 244.00 237.50 244.00 8.50 3.61% 244.00 3 244.50 36 4.40
2022-05-30 8016 1633000 1282 410947000 250.00 254.50 248.50 254.00 10.00 4.1% 254.00 4 254.50 26 4.58
2022-05-31 8016 1126000 912 288706000 254.00 259.00 252.00 258.00 4.00 1.57% 257.50 12 258.00 8 4.66
2022-06-01 8016 2644000 2189 701016500 258.00 271.00 257.00 264.00 6.00 2.33% 264.00 24 264.50 4 4.76
2022-06-02 8016 1207000 956 318139500 264.00 266.50 262.00 262.50 1.50 -0.57% 262.50 25 263.00 12 4.74
2022-06-06 8016 953000 783 247278000 262.00 262.00 256.00 259.00 3.50 -1.33% 259.00 5 259.50 16 4.67
2022-06-07 8016 598000 476 155477000 258.50 261.00 258.00 260.50 1.50 0.58% 260.50 5 261.00 10 4.70
2022-06-08 8016 2617000 2071 665441500 258.00 258.00 252.00 252.50 8.00 -3.07% 252.00 83 252.50 1 4.56
2022-06-09 8016 1328000 1052 330700500 250.00 251.00 247.00 249.50 3.00 -1.19% 249.00 27 249.50 14 4.50
2022-06-10 8016 776000 617 191860000 246.50 250.00 245.50 247.00 2.50 -1% 247.00 22 247.50 5 4.46
2022-06-13 8016 838000 685 201955500 241.50 242.50 240.00 240.00 7.00 -2.83% 240.00 65 240.50 10 4.33
2022-06-14 8016 1281000 1010 307327000 237.50 246.00 235.50 245.50 5.50 2.29% 245.00 6 245.50 1 4.43
2022-06-15 8016 892000 734 217462000 246.00 247.00 242.00 242.50 3.00 -1.22% 242.50 1 243.00 2 4.38
2022-06-16 8016 970000 836 233887000 246.00 248.00 236.00 236.00 6.50 -2.68% 236.00 49 236.50 3 4.26
2022-06-17 8016 2111000 1724 485221000 233.50 235.50 225.50 228.00 8.00 -3.39% 227.50 20 228.00 10 4.11
2022-06-20 8016 1558338 1799 346908057 228.00 230.00 218.00 218.00 10.00 -4.39% 217.50 25 218.00 15 3.93
2022-06-21 8016 869000 700 192640000 220.00 224.50 218.50 224.50 6.50 2.98% 224.00 1 224.50 2 4.05
2022-06-22 8016 2333000 1815 494841000 223.00 223.50 207.00 207.00 17.50 -7.8% 207.00 53 207.50 22 3.74
2022-06-23 8016 2322507 2161 474796520 207.00 210.00 199.00 202.50 4.50 -2.17% 202.50 35 203.00 37 3.65
2022-06-24 8016 1327000 1026 276670000 207.50 211.50 205.50 207.00 4.50 2.22% 206.50 9 207.00 1 3.74
2022-06-27 8016 965000 730 204281000 211.50 213.50 209.50 211.00 4.00 1.93% 211.00 11 211.50 7 3.81
2022-06-28 8016 1053000 851 215235000 210.00 211.00 202.00 203.00 8.00 -3.79% 203.00 9 203.50 7 3.66
2022-06-29 8016 1085000 831 221097000 199.50 206.50 199.00 206.00 3.00 1.48% 205.50 1 206.00 13 3.72
2022-06-30 8016 1324000 924 265992500 203.00 203.50 200.00 200.00 6.00 -2.91% 200.00 55 200.50 9 3.61
2022-07-01 8016 2240359 2484 431298091 199.50 199.50 187.50 188.00 12.00 -6% 187.50 23 188.00 23 3.39
2022-07-04 8016 1135000 807 214147500 188.00 191.50 186.50 187.00 1.00 -0.53% 187.00 23 187.50 21 3.37
2022-07-05 8016 1366000 990 256790500 191.00 192.00 184.00 190.00 3.00 1.6% 189.50 13 190.00 13 3.43
2022-07-06 8016 1423683 1568 264281712 188.50 191.00 181.50 181.50 8.50 -4.47% 181.50 12 182.00 27 3.28
2022-07-07 8016 1438000 1131 263534000 183.00 186.00 179.00 185.50 4.00 2.2% 185.00 19 185.50 30 3.35
2022-07-08 8016 2427000 1850 450555500 183.50 190.00 181.50 189.00 3.50 1.89% 188.50 5 189.00 15 3.41
2022-07-11 8016 1020000 777 190374000 190.50 190.50 184.00 186.00 3.00 -1.59% 185.50 5 186.50 14 3.36
2022-07-12 8016 2852000 2254 497944500 184.00 185.00 170.00 170.50 15.50 -8.33% 170.50 1 171.00 38 3.08
2022-07-13 8016 3055000 2348 523238500 175.50 175.50 169.00 170.00 0.50 -0.29% 170.00 18 170.50 41 3.07
2022-07-14 8016 2433000 1809 340268500 136.50 143.00 136.00 142.50 0.00 -16.18% 142.50 3 143.00 45 2.57
2022-07-15 8016 1575000 1264 223144000 143.00 144.00 139.00 142.00 0.50 -0.35% 142.00 10 142.50 11 2.56
2022-07-18 8016 1648000 1270 242512000 144.50 148.50 143.50 148.00 6.00 4.23% 148.00 11 148.50 40 2.67
2022-07-19 8016 1092000 842 160773500 147.00 148.50 145.00 148.00 0.00 0% 147.50 17 148.00 23 2.67
2022-07-20 8016 2822000 2222 440198000 152.50 159.50 151.50 155.50 7.50 5.07% 155.50 11 156.00 15 2.81
2022-07-21 8016 2252000 1631 356787000 155.00 162.00 154.50 162.00 6.50 4.18% 161.50 9 162.00 48 2.92
2022-07-22 8016 4535938 4103 767873008 167.50 173.50 166.00 169.00 7.00 4.32% 168.50 72 169.00 35 3.05
2022-07-25 8016 2191000 1754 357835500 165.00 166.00 161.00 164.00 5.00 -2.96% 163.50 4 164.00 12 2.96
2022-07-26 8016 1372000 1104 219389000 162.50 162.50 158.00 160.00 4.00 -2.44% 159.50 8 160.00 19 2.89
2022-07-27 8016 1100000 837 177383000 158.50 164.00 158.00 163.50 3.50 2.19% 163.00 47 164.00 17 2.95
2022-07-28 8016 1242000 956 201120500 165.50 166.50 159.50 160.00 3.50 -2.14% 159.50 36 160.50 9 2.89
2022-07-29 8016 2781000 2176 466631500 165.00 171.50 164.00 167.50 7.50 4.69% 167.00 43 167.50 21 3.02
2022-08-01 8016 962000 766 161616000 166.50 169.50 166.00 167.00 0.50 -0.3% 167.00 39 167.50 9 3.01
2022-08-02 8016 1700000 1240 275762000 164.50 165.00 160.50 161.00 6.00 -3.59% 161.00 60 161.50 1 2.91
2022-08-03 8016 2444000 1838 385885500 161.00 162.00 155.50 159.00 2.00 -1.24% 158.50 39 159.00 10 2.87
2022-08-04 8016 1235000 936 195381500 157.50 161.50 156.00 160.00 1.00 0.63% 159.50 13 160.00 11 2.89
2022-08-05 8016 1432299 1381 236027241 163.50 166.50 162.50 166.00 6.00 3.75% 165.50 5 166.00 52 3.00
2022-08-08 8016 945000 688 156652500 163.00 167.00 163.00 166.50 0.50 0.3% 166.00 37 166.50 11 3.00
2022-08-09 8016 1188000 896 198425000 166.00 169.00 164.50 167.00 0.50 0.3% 166.50 86 167.00 11 3.01
2022-08-10 8016 915215 893 150180465 165.00 165.50 163.00 163.00 4.00 -2.4% 163.00 74 163.50 2 3.16
2022-08-11 8016 1832000 1357 308526000 166.50 170.00 166.00 168.50 5.50 3.37% 168.50 2 169.00 21 3.27
2022-08-12 8016 4477000 3426 785795000 169.00 180.00 169.00 179.50 11.00 6.53% 179.00 10 179.50 11 3.48
2022-08-15 8016 2787000 2204 499221000 182.00 182.00 177.00 180.00 0.50 0.28% 179.50 33 180.00 65 3.49
2022-08-16 8016 1549000 1155 275191500 180.00 180.00 176.00 176.00 4.00 -2.22% 176.00 55 176.50 14 3.42
2022-08-17 8016 1761000 1435 305112500 175.00 176.00 172.00 172.50 3.50 -1.99% 172.50 58 173.00 1 3.35
2022-08-18 8016 3443000 2553 606242500 171.00 182.50 169.00 180.50 8.00 4.64% 180.00 77 180.50 32 3.50
2022-08-19 8016 2095000 1586 376987500 180.00 182.00 178.50 179.50 1.00 -0.55% 179.50 17 180.00 19 3.48
2022-08-22 8016 5063232 4577 955228371 183.00 193.00 183.00 188.00 8.50 4.74% 188.00 48 188.50 1 3.65
2022-08-23 8016 2567000 2019 480864000 185.50 191.00 184.00 188.50 0.50 0.27% 188.00 6 188.50 13 3.66
2022-08-24 8016 1794000 1331 335882000 189.50 190.50 185.00 186.00 2.50 -1.33% 186.00 36 186.50 3 3.61
2022-08-25 8016 2060000 1492 389477500 188.00 191.00 186.50 188.50 2.50 1.34% 188.00 90 188.50 15 3.66
2022-08-26 8016 2280000 1693 436404000 192.00 194.00 189.50 189.50 1.00 0.53% 189.50 44 190.00 27 3.68
2022-08-29 8016 1632000 1249 300847500 182.00 187.00 182.00 185.50 4.00 -2.11% 185.50 13 186.00 3 3.60
2022-08-30 8016 1294000 1016 244426000 186.50 191.00 186.50 190.50 5.00 2.7% 190.00 9 190.50 22 3.70
2022-08-31 8016 1329000 1104 253050000 189.00 192.50 188.00 190.50 0.00 0% 190.50 2 191.00 10 3.70
2022-09-01 8016 1867140 2760 352479532 189.00 192.00 186.50 187.50 3.00 -1.57% 187.50 17 188.00 8 3.64
2022-09-02 8016 1761000 1343 332623500 190.50 192.00 187.00 187.50 0.00 0% 187.50 46 188.00 9 3.64
2022-09-05 8016 2549000 1954 459246000 188.50 189.50 177.00 178.00 9.50 -5.07% 178.00 10 178.50 19 3.45
2022-09-06 8016 1504000 1079 264484000 179.00 181.00 173.50 174.00 4.00 -2.25% 174.00 23 174.50 28 3.38
2022-09-07 8016 1550000 1124 268310500 170.50 176.50 170.00 172.50 1.50 -0.86% 172.50 2 173.00 3 3.35
2022-09-08 8016 1309000 1023 230653500 176.00 179.00 172.50 177.50 5.00 2.9% 177.50 37 178.50 4 3.44
2022-09-12 8016 1027000 790 184475500 181.00 181.50 178.00 180.00 2.50 1.41% 180.00 7 180.50 24 3.49
2022-09-13 8016 1673000 1260 305236000 180.00 186.00 180.00 180.00 0.00 0% 180.00 183 180.50 1 3.49
2022-09-14 8016 1255000 850 223398000 174.50 180.00 174.50 178.00 2.00 -1.11% 178.00 77 178.50 23 3.45
2022-09-15 8016 924000 746 164224000 178.50 180.50 175.50 176.00 2.00 -1.12% 176.00 19 176.50 6 3.42
2022-09-16 8016 1345000 1111 231738000 174.00 175.00 170.50 170.50 5.50 -3.13% 170.50 87 171.00 7 3.31
2022-09-19 8016 1208778 1242 203175593 171.00 172.00 166.00 168.50 2.00 -1.17% 168.00 8 168.50 5 3.27
2022-09-20 8016 620000 535 105368500 170.00 171.50 168.50 171.00 2.50 1.48% 170.50 11 171.00 42 3.32
2022-09-21 8016 630000 520 106070500 169.00 170.00 167.00 168.00 3.00 -1.75% 168.00 8 168.50 10 3.26
2022-09-22 8016 563000 478 93894000 165.00 169.50 164.00 169.50 1.50 0.89% 169.00 12 169.50 14 3.29
2022-09-23 8016 817000 681 136207000 167.50 170.50 165.00 165.00 4.50 -2.65% 165.00 53 165.50 7 3.20
2022-09-26 8016 1698000 1273 268165500 163.00 163.00 155.00 157.00 8.00 -4.85% 156.50 22 157.00 16 3.05
2022-09-27 8016 921000 726 145279000 157.50 161.00 155.50 160.50 3.50 2.23% 160.00 33 160.50 2 3.11
2022-09-28 8016 1274000 1005 201835500 159.00 162.50 155.00 155.00 5.50 -3.43% 155.00 33 155.50 6 3.01
2022-09-29 8016 1209000 930 192773000 160.50 162.00 157.00 159.00 4.00 2.58% 158.50 22 159.00 13 3.09
2022-09-30 8016 1655000 1272 265339500 155.00 165.00 154.00 164.50 5.50 3.46% 164.00 32 164.50 17 3.19
2022-10-03 8016 998000 779 164055000 162.00 167.00 161.00 164.50 0.00 0% 164.50 10 165.00 10 3.19
2022-10-04 8016 1484918 1371 251476145 168.50 171.00 167.50 170.50 6.00 3.65% 170.00 16 170.50 2 3.31
2022-10-05 8016 1292000 1012 222711000 174.00 174.50 169.50 170.50 0.00 0% 170.50 16 171.00 1 3.31
2022-10-06 8016 1419000 1125 247008500 171.00 176.00 171.00 175.50 5.00 2.93% 175.00 26 175.50 14 3.41
2022-10-07 8016 739000 640 128722500 173.00 176.50 173.00 174.50 1.00 -0.57% 174.00 23 175.00 12 3.39
2022-10-11 8016 1427000 1099 237900000 169.00 169.50 165.00 166.00 8.50 -4.87% 166.00 21 166.50 37 3.22
2022-10-12 8016 1046000 755 172557000 166.00 167.50 162.50 165.00 1.00 -0.6% 164.50 2 165.00 5 3.20
2022-10-13 8016 1447000 1183 230907000 165.00 165.50 156.00 156.00 9.00 -5.45% 156.00 13 156.50 2 3.03
2022-10-14 8016 1784000 1398 299292000 163.00 171.50 163.00 169.50 13.50 8.65% 169.00 24 169.50 6 3.29
2022-10-17 8016 2548000 1975 439560500 165.00 178.00 165.00 178.00 8.50 5.01% 177.50 8 178.00 21 3.45
2022-10-18 8016 3371000 2528 605462500 182.00 183.00 176.00 180.00 2.00 1.12% 179.50 24 180.00 38 3.49
2022-10-19 8016 1453000 1087 258330500 178.50 181.00 175.00 176.50 3.50 -1.94% 176.50 2 177.00 16 3.43
2022-10-20 8016 1444000 989 251668500 174.00 176.00 171.00 175.00 1.50 -0.85% 175.00 16 175.50 31 3.40
2022-10-21 8016 1160000 952 201182000 175.00 176.50 170.50 170.50 4.50 -2.57% 170.50 21 171.00 17 3.31
2022-10-24 8016 1183000 972 208016500 176.00 178.50 173.00 173.50 3.00 1.76% 173.50 21 174.00 15 3.37
2022-10-25 8016 947000 806 161707000 173.50 174.00 168.00 168.00 5.50 -3.17% 168.00 27 168.50 19 3.26
2022-10-26 8016 1016000 788 170570500 170.00 170.00 166.00 166.50 1.50 -0.89% 166.50 4 167.00 8 3.23
2022-10-27 8016 797000 643 135521500 168.00 172.00 167.50 171.50 5.00 3% 171.00 13 171.50 12 3.33
2022-10-28 8016 1548298 1757 256441488 170.00 171.00 163.50 164.00 7.50 -4.37% 164.00 2 164.50 11 3.18
2022-10-31 8016 949000 721 157367500 167.50 167.50 164.00 165.50 1.50 0.91% 165.50 2 166.00 82 3.21
2022-11-01 8016 976000 712 164787000 165.50 170.00 165.50 169.50 4.00 2.42% 169.00 18 169.50 4 3.29
2022-11-02 8016 889000 713 153464500 170.50 174.00 170.00 172.00 2.50 1.47% 172.00 52 172.50 11 3.34
2022-11-03 8016 673000 543 115907000 170.00 174.00 169.00 173.50 1.50 0.87% 173.00 35 173.50 1 3.37
2022-11-04 8016 830000 620 143146000 172.00 174.50 170.50 174.00 0.50 0.29% 173.50 7 174.00 5 3.38
2022-11-07 8016 1850000 1343 327528000 175.00 180.00 173.50 178.50 4.50 2.59% 178.50 75 179.00 31 3.46
2022-11-08 8016 3844000 2900 708946500 180.00 189.50 179.00 180.00 1.50 0.84% 180.00 27 180.50 15 3.49
2022-11-09 8016 9489000 6340 1831847000 182.50 198.00 182.00 195.00 15.00 8.33% 194.50 37 195.00 34 3.78
2022-11-10 8016 6512077 5501 1273031227 193.50 198.00 192.00 197.00 2.00 1.03% 197.00 29 197.50 18 4.70
2022-11-11 8016 5582000 4131 1128470500 213.00 213.00 196.00 196.00 1.00 -0.51% 196.00 24 196.50 2 4.67
2022-11-14 8016 3934000 3076 745195500 192.50 194.00 186.50 189.50 6.50 -3.32% 189.50 1 190.00 67 4.52
2022-11-15 8016 2259000 1649 428657500 189.00 192.00 186.50 190.50 1.00 0.53% 190.50 5 191.00 29 4.54
2022-11-16 8016 2163000 1669 416383500 190.50 196.00 189.00 192.00 1.50 0.79% 192.00 27 192.50 9 4.58
2022-11-17 8016 1924000 1540 370415500 192.00 196.00 190.00 193.00 1.00 0.52% 192.50 34 193.00 19 4.60
2022-11-18 8016 1800000 1384 347135000 193.00 195.50 189.50 189.50 3.50 -1.81% 189.50 40 190.00 29 4.52
2022-11-21 8016 986000 769 186245500 190.00 192.00 187.00 187.00 2.50 -1.32% 186.50 58 187.00 13 4.46
2022-11-22 8016 619000 501 115637500 187.50 188.50 185.50 186.50 0.50 -0.27% 186.50 7 187.00 15 4.45
2022-11-23 8016 589000 503 110476000 188.50 189.00 186.50 186.50 0.00 0% 186.50 47 187.00 3 4.45
2022-11-24 8016 1270000 1007 241764500 189.00 192.00 188.00 192.00 5.50 2.95% 191.50 18 192.00 37 4.58
2022-11-25 8016 1004000 797 189931500 191.00 191.50 188.00 188.50 3.50 -1.82% 188.00 41 188.50 7 4.49
2022-11-28 8016 779000 597 147079000 186.50 190.50 186.50 188.00 0.50 -0.27% 188.00 4 188.50 14 4.48
2022-11-29 8016 660000 542 123665000 189.00 189.00 186.00 188.00 0.00 0% 188.00 2 188.50 31 4.48
2022-11-30 8016 1217000 866 231623500 189.00 191.50 188.50 190.50 2.50 1.33% 190.00 153 191.00 24 4.54
2022-12-01 8016 2136000 1636 415659000 194.00 196.50 193.50 194.00 3.50 1.84% 194.00 14 194.50 5 4.62
2022-12-02 8016 1148000 932 220353500 192.00 193.50 190.50 192.00 2.00 -1.03% 192.00 10 192.50 35 4.58
2022-12-05 8016 1829000 1411 353578500 194.50 196.50 191.50 192.00 0.00 0% 192.00 54 192.50 11 4.58
2022-12-06 8016 2136000 1645 399946000 191.00 192.00 184.00 184.50 7.50 -3.91% 184.50 20 185.00 91 4.40
2022-12-07 8016 1312000 1067 239176000 183.50 186.00 179.00 180.50 4.00 -2.17% 180.50 25 181.00 5 4.30
2022-12-08 8016 970000 798 174442000 178.00 182.00 177.50 181.00 0.50 0.28% 181.00 13 181.50 12 4.31
2022-12-09 8016 1045000 742 188385500 183.00 183.00 178.50 179.50 1.50 -0.83% 179.00 33 179.50 4 4.28
2022-12-12 8016 374000 301 66852500 179.00 179.50 177.50 179.00 0.50 -0.28% 178.50 34 179.00 13 4.27
2022-12-13 8016 227902 192 18186660 80.00 80.60 79.50 79.50 0.10 -55.59% 79.50 2 79.90 2 10.57
2022-12-14 8016 754000 560 135305000 177.50 181.00 177.00 181.00 4.50 127.67% 181.00 7 181.50 30 4.31
2022-12-15 8016 1177000 956 214687000 179.50 184.50 179.50 183.00 2.00 1.1% 183.00 4 183.50 28 4.36
2022-12-16 8016 1318000 1032 241504500 179.50 185.50 179.50 185.00 2.00 1.09% 184.50 3 185.00 30 4.41
2022-12-18 8016 2081516 2254 613946833 294.50 299.50 291.50 294.00 0.50 58.92% 293.50 8 294.00 2 7.47
2022-12-19 8016 930000 683 168629000 185.50 185.50 179.00 179.50 5.50 -38.95% 179.50 5 180.00 6 4.28
2022-12-20 8016 1172000 948 206073000 178.50 180.50 172.50 172.50 7.00 -3.9% 172.50 16 173.00 6 4.11
2022-12-21 8016 518000 389 89813500 174.00 174.50 172.00 172.50 0.00 0% 172.50 24 173.00 4 4.11
2022-12-22 8016 519000 381 90532500 174.50 175.50 173.50 174.00 1.50 0.87% 174.00 10 174.50 3 4.15
2022-12-23 8016 567000 430 97123500 171.50 174.00 168.00 173.50 0.50 -0.29% 173.50 12 174.00 8 4.14
2022-12-26 8016 227000 161 39219500 174.50 174.50 172.00 172.00 1.50 -0.86% 172.00 16 172.50 4 4.10
2022-12-27 8016 1153000 896 205002000 174.50 180.00 174.00 178.00 6.00 3.49% 178.00 23 178.50 16 4.24
2022-12-28 8016 612000 429 107248000 176.00 176.50 174.00 176.00 2.00 -1.12% 176.00 50 176.50 29 4.20
2022-12-29 8016 577000 430 101708500 174.00 178.00 173.50 178.00 2.00 1.14% 178.00 4 178.50 13 4.24
2022-12-30 8016 700000 507 124948500 180.00 181.50 177.50 177.50 0.50 -0.28% 177.50 18 178.00 10 4.23