富邦媒(8454)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　1660.00
0
0%		1635.00
-25
-1.51%		1655.00
20
1.22%		1580.00
-75
-4.53%		1675.00
95
6.01%		 　1720.00
45
2.69%		1600.00
-120
-6.98%		1610.00
10
0.63%		1610.00
0
0%		1615.00
5
0.31%		 　1585.00
-30
-1.86%		1585.00
0
0%		1505.00
-80
-5.05%		1500.00
-5
-0.33%		1430.00
-70
-4.67%		 　1290.00
-140
-9.79%		1165.00
-125
-9.69%		1115.00
-50
-4.29%		 1449.23
2 月　　　　　　1110.00
-5
-0.45%		1080.00
-30
-2.7%		1095.00
15
1.39%		1180.00
85
7.76%		1150.00
-30
-2.54%		 　1110.00
-40
-3.48%		1145.00
35
3.15%		1115.00
-30
-2.62%		1155.00
40
3.59%		1125.00
-30
-2.6%		 　1115.00
-10
-0.89%		1005.00
-110
-9.87%		1005.00
0
0%		1005.00
0
0%		983.00
-22
-2.19%		 1077.52
3 月1030.00
47
4.78%		992.00
-38
-3.69%		990.00
-2
-0.2%		 　　905.00
-85
-8.59%		891.00
-14
-1.55%		908.00
17
1.91%		940.00
32
3.52%		868.00
-72
-7.66%		 　898.00
30
3.46%		837.00
-61
-6.79%		870.00
33
3.94%		902.00
32
3.68%		882.00
-20
-2.22%		 　890.00
8
0.91%		884.00
-6
-0.67%		931.00
47
5.32%		932.00
1
0.11%		910.00
-22
-2.36%		 　917.00
7
0.77%		972.00
55
6%		964.00
-8
-0.82%		941.00
-23
-2.39%		917.85
4 月938.00
-3
-0.32%		 　　　958.00
20
2.13%		947.00
-11
-1.15%		955.00
8
0.84%		 　963.00
8
0.84%		925.00
-38
-3.95%		970.00
45
4.86%		997.00
27
2.78%		905.00
-92
-9.23%		 　950.00
45
4.97%		984.00
34
3.58%		998.00
14
1.42%		1005.00
7
0.7%		960.00
-45
-4.48%		 　912.00
-48
-5%		924.00
12
1.32%		880.00
-44
-4.76%		796.00
-84
-9.55%		791.00
-5
-0.63%		 923.64
5 月　　775.00
-16
-2.02%		769.00
-6
-0.77%		788.00
19
2.47%		753.00
-35
-4.44%		 　723.00
-30
-3.98%		732.00
9
1.24%		730.00
-2
-0.27%		708.00
-22
-3.01%		740.00
32
4.52%		 　760.00
20
2.7%		797.00
37
4.87%		774.00
-23
-2.89%		765.00
-9
-1.16%		776.00
11
1.44%		 　789.00
13
1.68%		751.00
-38
-4.82%		790.00
39
5.19%		796.00
6
0.76%		818.00
22
2.76%		 　817.00
-1
-0.12%		835.00
18
2.2%		771
6 月790.00
-45
-5.39%		769.00
-21
-2.66%		 　　779.00
10
1.3%		854.00
75
9.63%		845.00
-9
-1.05%		882.00
37
4.38%		827.00
-55
-6.24%		 　777.00
-50
-6.05%		747.00
-30
-3.86%		730.00
-17
-2.28%		723.00
-7
-0.96%		730.00
7
0.97%		 　737.00
7
0.96%		783.00
46
6.24%		780.00
-3
-0.38%		782.00
2
0.26%		802.00
20
2.56%		 　826.00
24
2.99%		801.00
-25
-3.03%		763.00
-38
-4.74%		638.00
-125
-16.38%		 774.08
7 月642.00
4
0.63%		 　625.00
-17
-2.65%		683.00
58
9.28%		751.00
68
9.96%		799.00
48
6.39%		755.00
-44
-5.51%		 　716.00
-39
-5.17%		696.00
-20
-2.79%		682.00
-14
-2.01%		750.00
68
9.97%		758.00
8
1.07%		 　784.00
26
3.43%		800.00
16
2.04%		811.00
11
1.38%		817.00
6
0.74%		850.00
33
4.04%		 　823.00
-27
-3.18%		814.00
-9
-1.09%		831.00
17
2.09%		814.00
-17
-2.05%		817.00
3
0.37%		 761.19
8 月793.00
-24
-2.94%		788.00
-5
-0.63%		746.00
-42
-5.33%		724.00
-22
-2.95%		760.00
36
4.97%		 　762.00
2
0.26%		744.00
-18
-2.36%		720.00
-24
-3.23%		749.00
29
4.03%		793.00
44
5.87%		 　810.00
17
2.14%		830.00
20
2.47%		794.00
-36
-4.34%		768.00
-26
-3.27%		742.00
-26
-3.39%		 　759.00
17
2.29%		748.00
-11
-1.45%		740.00
-8
-1.07%		742.00
2
0.27%		751.00
9
1.21%		 　732.00
-19
-2.53%		724.00
-8
-1.09%		730.00
6
0.83%		759.7
9 月705.00
-25
-3.42%		682.00
-23
-3.26%		 　673.00
-9
-1.32%		675.00
2
0.3%		662.00
-13
-1.93%		685.00
23
3.47%		 　　683.00
-2
-0.29%		670.00
-13
-1.9%		646.00
-24
-3.58%		637.00
-9
-1.39%		625.00
-12
-1.88%		 　614.00
-11
-1.76%		614.00
0
0%		599.00
-15
-2.44%		604.00
5
0.83%		579.00
-25
-4.14%		 　557.00
-22
-3.8%		561.00
4
0.72%		535.00
-26
-4.63%		544.00
9
1.68%		534.00
-10
-1.84%		 621.27
10 月　　542.00
8
1.5%		555.00
13
2.4%		570.00
15
2.7%		565.00
-5
-0.88%		550.00
-15
-2.65%		 　　528.00
-22
-4%		520.00
-8
-1.52%		491.50
-28.5
-5.48%		504.00
12.5
2.54%		 　500.00
-4
-0.79%		515.00
15
3%		502.00
-13
-2.52%		480.50
-21.5
-4.28%		459.50
-21
-4.37%		 　453.00
-6.5
-1.41%		459.00
6
1.32%		480.00
21
4.58%		481.00
1
0.21%		439.00
-42
-8.73%		 482.50
43.5
9.91%		500.92
11 月489.00
6.5
1.35%		468.50
-20.5
-4.19%		469.00
0.5
0.11%		463.50
-5.5
-1.17%		 　497.00
33.5
7.23%		502.00
5
1.01%		512.00
10
1.99%		501.00
-11
-2.15%		545.00
44
8.78%		 　565.00
20
3.67%		570.00
5
0.88%		575.00
5
0.88%		565.00
-10
-1.74%		575.00
10
1.77%		 　559.00
-16
-2.78%		572.00
13
2.33%		580.00
8
1.4%		589.00
9
1.55%		597.00
8
1.36%		 　590.00
-7
-1.17%		602.00
12
2.03%		600.00
-2
-0.33%		 548.85
12 月622.00
22
3.67%		608.00
-14
-2.25%		 　632.00
24
3.95%		605.00
-27
-4.27%		624.00
19
3.14%		622.00
-2
-0.32%		636.00
14
2.25%		 　631.00
-5
-0.79%		208.00
-423
-67.04%		630.00
422
202.88%		618.00
-12
-1.9%		612.00
-6
-0.97%		 　603.00
-9
-1.47%		575.00
-28
-4.64%		604.00
29
5.04%		626.00
22
3.64%		626.00
0
0%		 　643.00
17
2.72%		634.00
-9
-1.4%		662.00
28
4.42%		655.00
-7
-1.06%		642.00
-13
-1.98%		　608.73

說明:最高漲幅:202.88%最低跌幅:-67.04% 最高價:1720.00最低價:208.00平均價:806.49,灰色底表示週末,漲142天(3642)元,跌160天(-4618)元,平盤7天
203%=1,10%=6,9%=2,8%=1,7%=2,6%=5,5%=17,4%=16,3%=21,2%=24,1%=37,0%=17,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=4,-6%=5,-7%=15,-8%=17,-9%=19,-10%=28,-11%=30,-12%=33,

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 8454 245277 682 406094230 1650.00 1675.00 1640.00 1660.00 35.00 0% 1660.00 2 1665.00 3 101.59
2022-01-04 8454 150752 1753 246555470 1660.00 1660.00 1625.00 1635.00 25.00 -1.51% 1635.00 4 1640.00 9 100.06
2022-01-05 8454 225627 512 369830815 1635.00 1655.00 1620.00 1655.00 20.00 1.22% 1645.00 1 1655.00 1 101.29
2022-01-06 8454 498176 2354 797236985 1630.00 1650.00 1575.00 1580.00 75.00 -4.53% 1580.00 17 1585.00 1 96.70
2022-01-07 8454 808490 2478 1338577240 1595.00 1680.00 1590.00 1675.00 95.00 6.01% 1670.00 9 1675.00 6 102.51
2022-01-10 8454 1075681 3135 1863106518 1690.00 1780.00 1680.00 1720.00 45.00 2.69% 1715.00 12 1720.00 6 105.26
2022-01-11 8454 848839 3857 1385143039 1720.00 1720.00 1600.00 1600.00 120.00 -6.98% 1600.00 19 1605.00 11 97.92
2022-01-12 8454 333347 946 542043615 1645.00 1660.00 1610.00 1610.00 10.00 0.63% 1605.00 10 1610.00 4 98.53
2022-01-13 8454 368675 1334 595566990 1610.00 1655.00 1595.00 1610.00 0.00 0% 1610.00 10 1615.00 3 98.53
2022-01-14 8454 478278 1691 758377000 1600.00 1615.00 1560.00 1615.00 5.00 0.31% 1600.00 2 1615.00 2 98.84
2022-01-17 8454 317319 1434 504763965 1590.00 1610.00 1575.00 1585.00 30.00 -1.86% 1580.00 39 1585.00 1 97.00
2022-01-18 8454 272959 1038 435384810 1610.00 1610.00 1585.00 1585.00 0.00 0% 1580.00 33 1590.00 2 97.00
2022-01-19 8454 658353 5874 1016804375 1585.00 1585.00 1505.00 1505.00 80.00 -5.05% 1505.00 22 1515.00 26 92.11
2022-01-20 8454 382211 2233 575404180 1505.00 1540.00 1485.00 1500.00 5.00 -0.33% 1500.00 1 1505.00 4 91.80
2022-01-21 8454 645975 4693 943179675 1500.00 1520.00 1430.00 1430.00 70.00 -4.67% 1430.00 19 1440.00 2 87.52
2022-01-24 8454 925449 7688 1208912220 1360.00 1380.00 1290.00 1290.00 140.00 -9.79% 0.00 0 1290.00 530 78.95
2022-01-25 8454 1116770 5288 1326871996 1230.00 1270.00 1165.00 1165.00 125.00 -9.69% 0.00 0 1165.00 867 71.30
2022-01-26 8454 3200832 6437 2147483647 1075.00 1165.00 1050.00 1115.00 50.00 -4.29% 1115.00 6 1120.00 2 68.24
2022-02-07 8454 1291711 3167 1412745320 1140.00 1145.00 1065.00 1110.00 5.00 -0.45% 1105.00 4 1110.00 6 67.93
2022-02-08 8454 560048 2518 632387925 1110.00 1170.00 1080.00 1080.00 30.00 -2.7% 1080.00 6 1085.00 1 66.10
2022-02-09 8454 545095 1625 592441815 1080.00 1100.00 1080.00 1095.00 15.00 1.39% 1090.00 16 1095.00 6 67.01
2022-02-10 8454 539986 1644 619140435 1120.00 1180.00 1110.00 1180.00 85.00 7.76% 1180.00 5 1185.00 2 72.22
2022-02-11 8454 371377 1307 430855435 1170.00 1180.00 1150.00 1150.00 30.00 -2.54% 1150.00 4 1155.00 1 70.38
2022-02-14 8454 314602 1219 352922070 1130.00 1150.00 1100.00 1110.00 40.00 -3.48% 1110.00 6 1120.00 12 67.93
2022-02-15 8454 330823 877 376453170 1125.00 1155.00 1110.00 1145.00 35.00 3.15% 1135.00 2 1145.00 6 70.07
2022-02-16 8454 214655 1463 242816810 1150.00 1165.00 1110.00 1115.00 30.00 -2.62% 1115.00 5 1125.00 4 61.88
2022-02-17 8454 413552 1150 469811295 1120.00 1155.00 1120.00 1155.00 40.00 3.59% 1150.00 1 1155.00 1 64.10
2022-02-18 8454 231490 808 261079715 1130.00 1135.00 1120.00 1125.00 30.00 -2.6% 1125.00 9 1135.00 9 62.43
2022-02-21 8454 126009 676 141794975 1125.00 1140.00 1115.00 1115.00 10.00 -0.89% 1115.00 4 1125.00 1 61.88
2022-02-22 8454 1164189 5289 1198980530 1095.00 1100.00 1005.00 1005.00 110.00 -9.87% 1005.00 31 1010.00 3 55.77
2022-02-23 8454 660264 2245 663952653 980.00 1030.00 979.00 1005.00 0.00 0% 1005.00 1 1010.00 1 55.77
2022-02-24 8454 960307 2936 956824583 990.00 1015.00 975.00 1005.00 0.00 0% 1005.00 6 1010.00 4 55.77
2022-02-25 8454 712020 1972 709616496 1020.00 1040.00 983.00 983.00 22.00 -2.19% 983.00 9 984.00 3 54.55
2022-03-01 8454 1030066 1906 1041371232 970.00 1040.00 967.00 1030.00 47.00 4.78% 1025.00 12 1030.00 2 57.16
2022-03-02 8454 955000 905 947044000 1015.00 1040.00 981.00 992.00 38.00 -3.69% 990.00 7 993.00 1 55.05
2022-03-03 8454 547000 479 543433000 999.00 1010.00 983.00 990.00 2.00 -0.2% 988.00 11 990.00 3 54.94
2022-03-07 8454 801459 3285 729140001 921.00 940.00 892.00 905.00 40.00 -8.59% 905.00 11 907.00 2 50.22
2022-03-08 8454 811386 2639 721957449 887.00 903.00 880.00 891.00 14.00 -1.55% 891.00 1 892.00 12 49.45
2022-03-09 8454 651539 1485 597710345 905.00 939.00 900.00 908.00 17.00 1.91% 906.00 1 908.00 4 50.39
2022-03-10 8454 601447 1348 560395854 926.00 940.00 920.00 940.00 32.00 3.52% 939.00 1 940.00 1 52.16
2022-03-11 8454 868000 813 772115000 924.00 930.00 865.00 868.00 72.00 -7.66% 867.00 4 868.00 2 48.17
2022-03-14 8454 761000 708 688667000 898.00 919.00 890.00 898.00 30.00 3.46% 897.00 5 898.00 2 49.83
2022-03-15 8454 680000 642 578030000 890.00 892.00 837.00 837.00 61.00 -6.79% 837.00 5 840.00 1 46.45
2022-03-16 8454 554000 515 485253000 877.00 887.00 863.00 870.00 33.00 3.94% 869.00 1 870.00 1 48.28
2022-03-17 8454 655000 593 599283000 901.00 933.00 900.00 902.00 32.00 3.68% 902.00 2 903.00 1 50.06
2022-03-18 8454 361000 302 318391000 898.00 898.00 875.00 882.00 20.00 -2.22% 881.00 5 883.00 13 48.95
2022-03-21 8454 170000 152 150164000 870.00 896.00 860.00 890.00 8.00 0.91% 889.00 2 890.00 3 49.39
2022-03-22 8454 282000 264 246204000 879.00 888.00 864.00 884.00 6.00 -0.67% 879.00 1 885.00 8 49.06
2022-03-23 8454 570000 529 522002000 884.00 932.00 883.00 931.00 47.00 5.32% 931.00 1 932.00 3 51.66
2022-03-24 8454 269000 250 247203000 925.00 932.00 907.00 932.00 1.00 0.11% 929.00 2 932.00 3 51.72
2022-03-25 8454 341000 312 311798000 937.00 943.00 906.00 910.00 22.00 -2.36% 910.00 3 914.00 1 50.50
2022-03-28 8454 415000 344 380737000 910.00 927.00 897.00 917.00 7.00 0.77% 916.00 4 918.00 2 50.89
2022-03-29 8454 725000 696 697191000 931.00 980.00 918.00 972.00 55.00 6% 971.00 7 973.00 6 53.94
2022-03-30 8454 875000 817 851979000 999.00 1000.00 952.00 964.00 8.00 -0.82% 963.00 2 967.00 2 53.50
2022-03-31 8454 453000 403 431269000 979.00 987.00 934.00 941.00 23.00 -2.39% 941.00 7 944.00 1 52.22
2022-04-01 8454 402000 375 377791000 945.00 954.00 931.00 938.00 3.00 -0.32% 938.00 1 940.00 8 52.05
2022-04-06 8454 674000 635 649159000 960.00 982.00 941.00 958.00 20.00 2.13% 956.00 5 960.00 1 53.16
2022-04-07 8454 367366 809 350005150 958.00 963.00 945.00 947.00 11.00 -1.15% 946.00 3 947.00 1 52.55
2022-04-08 8454 477000 444 454518000 970.00 972.00 940.00 955.00 8.00 0.84% 948.00 1 955.00 2 53.00
2022-04-11 8454 458000 444 443010000 967.00 978.00 951.00 963.00 8.00 0.84% 960.00 6 965.00 2 53.44
2022-04-12 8454 674000 607 634674000 972.00 979.00 925.00 925.00 38.00 -3.95% 925.00 4 930.00 8 51.33
2022-04-13 8454 433000 401 414810000 935.00 970.00 930.00 970.00 45.00 4.86% 969.00 1 970.00 10 53.83
2022-04-14 8454 369000 359 362508000 975.00 997.00 959.00 997.00 27.00 2.78% 993.00 1 997.00 5 55.33
2022-04-15 8454 751000 707 703272000 1000.00 1000.00 905.00 905.00 92.00 -9.23% 905.00 4 908.00 1 50.22
2022-04-18 8454 516000 496 487164000 904.00 957.00 904.00 950.00 45.00 4.97% 950.00 9 954.00 1 52.72
2022-04-19 8454 578448 1338 564634723 964.00 985.00 945.00 984.00 34.00 3.58% 982.00 1 984.00 1 54.61
2022-04-20 8454 627000 577 619325000 984.00 998.00 967.00 998.00 14.00 1.42% 994.00 8 998.00 7 55.38
2022-04-21 8454 482527 1277 484112346 995.00 1015.00 989.00 1005.00 7.00 0.7% 1005.00 2 1010.00 14 55.77
2022-04-22 8454 778000 738 745991000 990.00 990.00 936.00 960.00 45.00 -4.48% 960.00 9 962.00 2 53.27
2022-04-25 8454 660000 633 614834000 947.00 970.00 911.00 912.00 48.00 -5% 912.00 3 917.00 1 50.61
2022-04-26 8454 382000 353 353690000 932.00 945.00 919.00 924.00 12.00 1.32% 922.00 3 924.00 4 51.28
2022-04-27 8454 479223 1774 422303294 880.00 899.00 865.00 880.00 44.00 -4.76% 880.00 7 881.00 1 48.83
2022-04-28 8454 1443000 1346 1177386000 871.00 872.00 795.00 796.00 84.00 -9.55% 795.00 31 796.00 2 43.59
2022-04-29 8454 1271000 1150 1006132000 807.00 818.00 764.00 791.00 5.00 -0.63% 790.00 1 791.00 2 43.32
2022-05-03 8454 585000 558 454580000 776.00 791.00 769.00 775.00 16.00 -2.02% 774.00 2 775.00 1 42.44
2022-05-04 8454 906000 785 703978000 778.00 792.00 766.00 769.00 6.00 -0.77% 769.00 1 770.00 2 42.11
2022-05-05 8454 533000 498 422606000 790.00 799.00 783.00 788.00 19.00 2.47% 788.00 6 792.00 2 43.15
2022-05-06 8454 734000 677 553446000 766.00 770.00 746.00 753.00 35.00 -4.44% 752.00 2 754.00 1 41.24
2022-05-09 8454 402231 1681 293373977 746.00 746.00 723.00 723.00 30.00 -3.98% 723.00 8 726.00 2 39.59
2022-05-10 8454 638000 590 462691000 716.00 737.00 709.00 732.00 9.00 1.24% 731.00 1 732.00 1 40.09
2022-05-11 8454 397000 377 287932000 735.00 743.00 715.00 730.00 2.00 -0.27% 730.00 1 732.00 5 39.98
2022-05-12 8454 360000 329 257543000 722.00 727.00 708.00 708.00 22.00 -3.01% 708.00 8 710.00 16 38.77
2022-05-13 8454 625000 571 459243000 730.00 744.00 722.00 740.00 32.00 4.52% 739.00 1 740.00 5 40.53
2022-05-16 8454 726000 686 549659000 755.00 766.00 745.00 760.00 20.00 2.7% 759.00 6 761.00 3 41.62
2022-05-17 8454 550000 507 429596000 764.00 797.00 759.00 797.00 37.00 4.87% 794.00 3 797.00 4 43.65
2022-05-18 8454 631000 591 490323000 799.00 800.00 764.00 774.00 23.00 -2.89% 773.00 1 774.00 1 42.39
2022-05-19 8454 408000 379 309940000 759.00 765.00 750.00 765.00 9.00 -1.16% 763.00 2 765.00 3 41.89
2022-05-20 8454 482000 386 372556000 770.00 785.00 763.00 776.00 11.00 1.44% 773.00 3 776.00 3 42.50
2022-05-23 8454 350000 319 276225000 783.00 797.00 780.00 789.00 13.00 1.68% 789.00 1 791.00 1 43.21
2022-05-24 8454 421994 991 325574263 792.00 801.00 751.00 751.00 38.00 -4.82% 751.00 7 756.00 1 41.13
2022-05-25 8454 442000 411 345219000 771.00 792.00 761.00 790.00 39.00 5.19% 789.00 8 790.00 2 43.26
2022-05-26 8454 395000 378 314289000 805.00 805.00 783.00 796.00 6.00 0.76% 796.00 4 798.00 4 43.59
2022-05-27 8454 426000 400 347912000 804.00 824.00 803.00 818.00 22.00 2.76% 818.00 6 820.00 4 44.80
2022-05-30 8454 456000 394 375849000 824.00 838.00 813.00 817.00 1.00 -0.12% 817.00 4 819.00 1 44.74
2022-05-31 8454 1349000 526 1126068000 816.00 845.00 815.00 835.00 18.00 2.2% 835.00 11 836.00 15 45.73
2022-06-01 8454 850000 727 680319000 814.00 820.00 790.00 790.00 45.00 -5.39% 790.00 24 791.00 1 43.26
2022-06-02 8454 493000 429 380808000 792.00 792.00 761.00 769.00 21.00 -2.66% 769.00 4 770.00 1 42.11
2022-06-06 8454 406000 351 315500000 779.00 785.00 767.00 779.00 10.00 1.3% 778.00 3 781.00 3 42.66
2022-06-07 8454 1285000 1070 1072558000 810.00 856.00 785.00 854.00 75.00 9.63% 852.00 18 855.00 4 46.77
2022-06-08 8454 595000 529 506022000 846.00 865.00 841.00 845.00 9.00 -1.05% 844.00 8 845.00 22 46.28
2022-06-09 8454 829000 790 724888000 844.00 887.00 842.00 882.00 37.00 4.38% 882.00 2 883.00 2 48.30
2022-06-10 8454 730000 672 610839000 881.00 881.00 823.00 827.00 55.00 -6.24% 826.00 5 827.00 12 45.29
2022-06-13 8454 707000 651 555957000 814.00 814.00 774.00 777.00 50.00 -6.05% 777.00 1 778.00 1 42.55
2022-06-14 8454 597000 543 447889000 761.00 767.00 742.00 747.00 30.00 -3.86% 747.00 5 748.00 1 40.91
2022-06-15 8454 1041000 889 771261000 753.00 760.00 725.00 730.00 17.00 -2.28% 729.00 6 730.00 8 39.98
2022-06-16 8454 582000 546 430169000 756.00 760.00 721.00 723.00 7.00 -0.96% 722.00 5 723.00 8 39.59
2022-06-17 8454 1140000 715 835655000 717.00 755.00 707.00 730.00 7.00 0.97% 730.00 1 734.00 5 39.98
2022-06-20 8454 506722 891 376980302 746.00 755.00 725.00 737.00 7.00 0.96% 737.00 2 739.00 3 40.36
2022-06-21 8454 485000 432 371361000 749.00 783.00 746.00 783.00 46.00 6.24% 782.00 4 783.00 1 42.88
2022-06-22 8454 932000 842 730470000 765.00 809.00 765.00 780.00 3.00 -0.38% 780.00 8 781.00 3 42.72
2022-06-23 8454 637037 1163 504222334 788.00 806.00 778.00 782.00 2.00 0.26% 782.00 4 783.00 2 42.83
2022-06-24 8454 722000 683 577277000 784.00 808.00 784.00 802.00 20.00 2.56% 802.00 2 803.00 2 43.92
2022-06-27 8454 400000 372 330011000 820.00 831.00 812.00 826.00 24.00 2.99% 825.00 3 826.00 3 45.24
2022-06-28 8454 472000 396 384479000 831.00 838.00 801.00 801.00 25.00 -3.03% 801.00 1 802.00 1 43.87
2022-06-29 8454 993000 822 763041000 804.00 805.00 750.00 763.00 38.00 -4.74% 763.00 1 764.00 5 41.79
2022-06-30 8454 886000 731 569999000 635.00 662.00 632.00 638.00 0.00 -16.38% 638.00 1 640.00 4 34.94
2022-07-01 8454 794726 1567 519367983 645.00 679.00 636.00 642.00 4.00 0.63% 641.00 1 643.00 1 35.16
2022-07-04 8454 495000 444 313857000 659.00 660.00 623.00 625.00 17.00 -2.65% 625.00 4 626.00 2 34.23
2022-07-05 8454 963000 854 642948000 645.00 686.00 640.00 683.00 58.00 9.28% 682.00 1 684.00 6 37.40
2022-07-06 8454 1244897 2142 902025301 688.00 751.00 664.00 751.00 68.00 9.96% 751.00 299 0.00 0 41.13
2022-07-07 8454 2688000 2400 2105260000 756.00 815.00 751.00 799.00 48.00 6.39% 799.00 5 800.00 10 43.76
2022-07-08 8454 1387000 1214 1047785000 784.00 790.00 722.00 755.00 44.00 -5.51% 754.00 14 755.00 2 41.35
2022-07-11 8454 891000 803 661119000 754.00 780.00 715.00 716.00 39.00 -5.17% 715.00 8 716.00 5 39.21
2022-07-12 8454 1130000 1040 791192000 708.00 726.00 680.00 696.00 20.00 -2.79% 695.00 9 697.00 1 38.12
2022-07-13 8454 990000 894 693146000 715.00 730.00 681.00 682.00 14.00 -2.01% 682.00 8 685.00 1 37.35
2022-07-14 8454 1044000 946 752188000 691.00 750.00 680.00 750.00 68.00 9.97% 750.00 18 0.00 0 41.07
2022-07-15 8454 1518000 1423 1152793000 753.00 780.00 737.00 758.00 8.00 1.07% 758.00 1 760.00 2 41.51
2022-07-18 8454 1213000 1127 962256000 777.00 820.00 770.00 784.00 26.00 3.43% 784.00 4 785.00 5 42.94
2022-07-19 8454 1333000 1286 1066259000 789.00 816.00 765.00 800.00 16.00 2.04% 800.00 16 801.00 7 43.81
2022-07-20 8454 1011000 907 832454000 820.00 838.00 808.00 811.00 11.00 1.38% 810.00 37 811.00 2 44.41
2022-07-21 8454 869000 835 710097000 815.00 826.00 809.00 817.00 6.00 0.74% 816.00 4 817.00 2 44.74
2022-07-22 8454 1100075 1926 923669951 824.00 855.00 814.00 850.00 33.00 4.04% 847.00 2 850.00 20 46.55
2022-07-25 8454 588000 574 493296000 848.00 864.00 820.00 823.00 27.00 -3.18% 823.00 17 824.00 2 45.07
2022-07-26 8454 372000 338 303887000 821.00 831.00 811.00 814.00 9.00 -1.09% 814.00 7 815.00 2 44.58
2022-07-27 8454 561000 530 467461000 816.00 849.00 816.00 831.00 17.00 2.09% 831.00 5 832.00 1 45.51
2022-07-28 8454 638000 585 529452000 850.00 857.00 806.00 814.00 17.00 -2.05% 814.00 11 815.00 2 44.58
2022-07-29 8454 1071000 882 868916000 811.00 823.00 796.00 817.00 3.00 0.37% 816.00 20 818.00 2 45.46
2022-08-01 8454 385000 366 308598000 826.00 826.00 791.00 793.00 24.00 -2.94% 791.00 9 793.00 7 44.13
2022-08-02 8454 632000 565 492631000 780.00 791.00 770.00 788.00 5.00 -0.63% 783.00 1 789.00 3 43.85
2022-08-03 8454 611000 535 464561000 794.00 794.00 746.00 746.00 42.00 -5.33% 746.00 3 748.00 8 41.51
2022-08-04 8454 889000 827 643547000 741.00 746.00 713.00 724.00 22.00 -2.95% 723.00 4 724.00 2 40.29
2022-08-05 8454 577629 1067 433226016 725.00 760.00 725.00 760.00 36.00 4.97% 760.00 1 763.00 4 42.29
2022-08-08 8454 314000 296 237419000 760.00 765.00 741.00 762.00 2.00 0.26% 760.00 1 763.00 1 42.40
2022-08-09 8454 334000 303 251682000 760.00 765.00 744.00 744.00 18.00 -2.36% 744.00 7 750.00 1 41.40
2022-08-10 8454 895561 2597 643388701 744.00 744.00 702.00 720.00 24.00 -3.23% 719.00 3 722.00 2 40.07
2022-08-11 8454 503000 472 376713000 746.00 757.00 735.00 749.00 29.00 4.03% 749.00 1 752.00 4 41.68
2022-08-12 8454 940000 873 735645000 754.00 796.00 754.00 793.00 44.00 5.87% 792.00 10 793.00 1 44.13
2022-08-15 8454 787000 690 635235000 805.00 817.00 791.00 810.00 17.00 2.14% 810.00 11 811.00 2 45.08
2022-08-16 8454 1067000 989 884487000 810.00 844.00 806.00 830.00 20.00 2.47% 830.00 1 831.00 1 46.19
2022-08-17 8454 757000 699 611610000 825.00 834.00 793.00 794.00 36.00 -4.34% 794.00 1 796.00 12 44.18
2022-08-18 8454 943000 862 722163000 781.00 783.00 757.00 768.00 26.00 -3.27% 768.00 2 769.00 1 42.74
2022-08-19 8454 1229000 1143 919768000 770.00 772.00 741.00 742.00 26.00 -3.39% 742.00 19 743.00 1 41.29
2022-08-22 8454 847578 1540 636066858 732.00 762.00 727.00 759.00 17.00 2.29% 757.00 7 759.00 5 42.24
2022-08-23 8454 465000 447 349087000 748.00 765.00 741.00 748.00 11.00 -1.45% 748.00 9 750.00 4 41.62
2022-08-24 8454 587000 532 437544000 748.00 757.00 740.00 740.00 8.00 -1.07% 740.00 1 744.00 1 41.18
2022-08-25 8454 561000 511 420730000 745.00 763.00 741.00 742.00 2.00 0.27% 741.00 17 746.00 1 41.29
2022-08-26 8454 366000 339 275704000 750.00 758.00 749.00 751.00 9.00 1.21% 751.00 1 752.00 1 41.79
2022-08-29 8454 448000 423 323941000 727.00 732.00 712.00 732.00 19.00 -2.53% 730.00 2 733.00 1 40.73
2022-08-30 8454 558000 525 403641000 727.00 735.00 717.00 724.00 8.00 -1.09% 724.00 3 725.00 4 40.29
2022-08-31 8454 570000 480 416959000 719.00 745.00 718.00 730.00 6.00 0.83% 730.00 23 733.00 1 40.62
2022-09-01 8454 761958 2956 541308098 725.00 727.00 703.00 705.00 25.00 -3.42% 704.00 16 705.00 1 39.23
2022-09-02 8454 861000 795 596920000 703.00 715.00 682.00 682.00 23.00 -3.26% 682.00 11 685.00 1 37.95
2022-09-05 8454 784000 729 529877000 682.00 691.00 661.00 673.00 9.00 -1.32% 673.00 2 674.00 2 37.45
2022-09-06 8454 431000 390 290467000 679.00 685.00 667.00 675.00 2.00 0.3% 674.00 3 675.00 28 37.56
2022-09-07 8454 469000 433 311621000 668.00 673.00 658.00 662.00 13.00 -1.93% 661.00 10 662.00 1 36.84
2022-09-08 8454 473000 426 322187000 671.00 689.00 666.00 685.00 23.00 3.47% 684.00 2 685.00 20 38.12
2022-09-12 8454 446000 407 307649000 685.00 703.00 682.00 683.00 2.00 -0.29% 683.00 1 685.00 50 38.01
2022-09-13 8454 891000 844 607640000 694.00 705.00 667.00 670.00 13.00 -1.9% 669.00 10 670.00 3 37.28
2022-09-14 8454 1136000 1024 736921000 650.00 668.00 638.00 646.00 24.00 -3.58% 645.00 27 646.00 1 35.95
2022-09-15 8454 730000 683 471475000 656.00 662.00 637.00 637.00 9.00 -1.39% 637.00 6 638.00 1 35.45
2022-09-16 8454 592000 497 371952000 637.00 637.00 625.00 625.00 12.00 -1.88% 625.00 59 626.00 3 34.78
2022-09-19 8454 540066 1902 332172417 625.00 630.00 608.00 614.00 11.00 -1.76% 614.00 1 615.00 3 34.17
2022-09-20 8454 656000 575 401647000 618.00 622.00 606.00 614.00 0.00 0% 613.00 5 614.00 1 34.17
2022-09-21 8454 536000 490 323560000 611.00 612.00 599.00 599.00 15.00 -2.44% 599.00 2 602.00 3 33.33
2022-09-22 8454 680000 627 408413000 603.00 612.00 587.00 604.00 5.00 0.83% 603.00 6 604.00 8 33.61
2022-09-23 8454 611000 558 359553000 598.00 607.00 579.00 579.00 25.00 -4.14% 579.00 8 580.00 1 32.22
2022-09-26 8454 1013000 890 567182000 565.00 575.00 549.00 557.00 22.00 -3.8% 557.00 2 559.00 4 31.00
2022-09-27 8454 461000 422 257364000 565.00 565.00 552.00 561.00 4.00 0.72% 561.00 1 562.00 8 31.22
2022-09-28 8454 766000 654 414654000 557.00 558.00 534.00 535.00 26.00 -4.63% 535.00 13 537.00 5 29.77
2022-09-29 8454 445000 408 243981000 560.00 560.00 536.00 544.00 9.00 1.68% 544.00 3 545.00 2 30.27
2022-09-30 8454 351000 291 186122000 521.00 537.00 521.00 534.00 10.00 -1.84% 534.00 4 535.00 3 29.72
2022-10-03 8454 604000 513 324152000 531.00 549.00 516.00 542.00 8.00 1.5% 541.00 4 542.00 8 30.16
2022-10-04 8454 377137 783 210399457 557.00 564.00 553.00 555.00 13.00 2.4% 555.00 4 556.00 4 30.88
2022-10-05 8454 524000 452 297287000 560.00 576.00 557.00 570.00 15.00 2.7% 568.00 1 570.00 1 31.72
2022-10-06 8454 469000 315 265106000 577.00 580.00 556.00 565.00 5.00 -0.88% 564.00 4 565.00 2 31.44
2022-10-07 8454 350000 291 194578000 555.00 568.00 550.00 550.00 15.00 -2.65% 549.00 9 550.00 1 30.61
2022-10-11 8454 444000 403 235673000 535.00 543.00 521.00 528.00 22.00 -4% 527.00 1 529.00 8 29.38
2022-10-12 8454 415000 375 217060000 530.00 537.00 516.00 520.00 8.00 -1.52% 520.00 1 522.00 2 28.94
2022-10-13 8454 695000 597 349294000 522.00 524.00 491.50 491.50 28.50 -5.48% 491.00 8 492.50 1 27.35
2022-10-14 8454 532000 434 267977000 514.00 514.00 499.00 504.00 12.50 2.54% 503.00 4 504.00 3 28.05
2022-10-17 8454 366000 324 180846500 492.00 504.00 483.50 500.00 4.00 -0.79% 500.00 4 501.00 1 27.82
2022-10-18 8454 679000 624 350928000 513.00 527.00 506.00 515.00 15.00 3% 514.00 2 515.00 1 28.66
2022-10-19 8454 405000 379 207636000 518.00 528.00 502.00 502.00 13.00 -2.52% 502.00 8 503.00 3 27.94
2022-10-20 8454 718000 619 345655500 494.00 494.00 473.50 480.50 21.50 -4.28% 480.00 17 481.00 1 26.74
2022-10-21 8454 625000 563 292202000 480.50 486.50 459.50 459.50 21.00 -4.37% 459.00 8 460.00 1 25.57
2022-10-24 8454 909000 848 421944500 468.00 474.00 452.00 453.00 6.50 -1.41% 452.50 1 453.00 7 25.21
2022-10-25 8454 1003000 856 459461000 458.00 467.00 445.50 459.00 6.00 1.32% 459.00 3 460.00 1 25.54
2022-10-26 8454 1265000 1127 596700500 467.00 484.00 455.00 480.00 21.00 4.58% 479.50 1 480.50 14 26.71
2022-10-27 8454 1652000 1467 796606000 489.00 498.00 471.50 481.00 1.00 0.21% 481.00 7 481.50 6 26.77
2022-10-28 8454 2252372 4610 1005279457 469.00 476.00 435.50 439.00 42.00 -8.73% 439.00 1 439.50 2 28.81
2022-10-31 8454 1879000 1490 884570500 438.00 482.50 435.00 482.50 43.50 9.91% 482.50 11 0.00 0 31.66
2022-11-01 8454 3328000 2979 1656638000 483.50 515.00 483.50 489.00 6.50 1.35% 488.00 18 489.00 9 32.09
2022-11-02 8454 1933000 1754 918232000 492.00 494.00 468.00 468.50 20.50 -4.19% 468.00 18 468.50 10 30.74
2022-11-03 8454 1550000 1368 727550500 461.00 476.50 459.50 469.00 0.50 0.11% 469.00 12 469.50 3 30.77
2022-11-04 8454 922000 801 427758000 466.00 473.00 459.00 463.50 5.50 -1.17% 463.00 3 464.00 1 30.41
2022-11-07 8454 2600000 2304 1278618000 473.00 508.00 470.00 497.00 33.50 7.23% 497.00 6 497.50 5 32.61
2022-11-08 8454 1777000 1578 903505000 507.00 519.00 500.00 502.00 5.00 1.01% 502.00 11 503.00 1 32.94
2022-11-09 8454 1114000 963 569456000 510.00 516.00 505.00 512.00 10.00 1.99% 511.00 26 513.00 6 33.60
2022-11-10 8454 816832 1357 411497580 512.00 515.00 497.00 501.00 11.00 -2.15% 501.00 6 503.00 3 32.87
2022-11-11 8454 2162000 1876 1159520000 525.00 548.00 518.00 545.00 44.00 8.78% 543.00 5 545.00 5 35.76
2022-11-14 8454 1611000 1381 901811000 555.00 568.00 549.00 565.00 20.00 3.67% 564.00 5 565.00 16 37.07
2022-11-15 8454 735000 658 415708000 565.00 574.00 557.00 570.00 5.00 0.88% 569.00 3 570.00 3 37.40
2022-11-16 8454 1525000 1324 878523000 571.00 591.00 563.00 575.00 5.00 0.88% 574.00 2 575.00 4 37.73
2022-11-17 8454 664000 612 378688000 578.00 586.00 562.00 565.00 10.00 -1.74% 564.00 2 565.00 12 37.07
2022-11-18 8454 745000 617 426876000 565.00 582.00 561.00 575.00 10.00 1.77% 575.00 8 577.00 7 37.73
2022-11-21 8454 498000 455 282455000 580.00 580.00 558.00 559.00 16.00 -2.78% 558.00 4 559.00 1 36.68
2022-11-22 8454 642000 568 365158000 567.00 576.00 556.00 572.00 13.00 2.33% 571.00 2 572.00 6 37.53
2022-11-23 8454 581000 514 339368000 590.00 593.00 579.00 580.00 8.00 1.4% 580.00 27 581.00 1 38.06
2022-11-24 8454 541000 473 319448000 582.00 596.00 582.00 589.00 9.00 1.55% 589.00 6 590.00 8 38.65
2022-11-25 8454 537000 469 319578000 597.00 600.00 588.00 597.00 8.00 1.36% 597.00 11 598.00 4 39.17
2022-11-28 8454 462000 423 272776000 591.00 597.00 584.00 590.00 7.00 -1.17% 589.00 4 590.00 2 38.71
2022-11-29 8454 413000 378 246614000 586.00 604.00 586.00 602.00 12.00 2.03% 602.00 7 604.00 3 39.50
2022-11-30 8454 1135000 790 684387000 607.00 620.00 597.00 600.00 2.00 -0.33% 599.00 19 600.00 1 39.37
2022-12-01 8454 1214000 1093 760506000 616.00 648.00 616.00 622.00 22.00 3.67% 622.00 2 623.00 3 40.81
2022-12-02 8454 662000 602 405349000 635.00 635.00 605.00 608.00 14.00 -2.25% 608.00 10 609.00 2 39.90
2022-12-05 8454 1031000 871 639931000 606.00 634.00 600.00 632.00 24.00 3.95% 631.00 14 632.00 4 41.47
2022-12-06 8454 761000 647 466698000 626.00 630.00 602.00 605.00 27.00 -4.27% 605.00 11 606.00 9 39.70
2022-12-07 8454 1160000 1057 724141000 602.00 637.00 602.00 624.00 19.00 3.14% 624.00 13 625.00 6 40.94
2022-12-08 8454 689000 632 426323000 622.00 628.00 608.00 622.00 2.00 -0.32% 620.00 5 622.00 1 40.81
2022-12-09 8454 757000 711 480236000 627.00 645.00 625.00 636.00 14.00 2.25% 636.00 2 637.00 12 41.73
2022-12-12 8454 537000 496 340238000 636.00 645.00 627.00 631.00 5.00 -0.79% 631.00 4 632.00 1 41.40
2022-12-13 8454 36001 33 7502229 211.50 211.50 208.00 208.00 1.00 -67.04% 208.00 2 208.50 3 24.36
2022-12-14 8454 555000 505 347900000 629.00 631.00 622.00 630.00 14.00 202.88% 629.00 4 631.00 34 41.34
2022-12-15 8454 503000 463 313965000 638.00 638.00 616.00 618.00 12.00 -1.9% 618.00 2 619.00 2 40.55
2022-12-16 8454 486000 447 299318000 609.00 624.00 609.00 612.00 6.00 -0.97% 612.00 6 613.00 1 40.16
2022-12-19 8454 291000 268 176242000 604.00 614.00 601.00 603.00 9.00 -1.47% 602.00 1 603.00 1 39.57
2022-12-20 8454 589000 519 346164000 603.00 608.00 572.00 575.00 28.00 -4.64% 575.00 11 577.00 1 37.73
2022-12-21 8454 615000 538 365434000 585.00 604.00 580.00 604.00 29.00 5.04% 604.00 3 605.00 3 39.63
2022-12-22 8454 708000 614 439027000 611.00 629.00 607.00 626.00 22.00 3.64% 624.00 9 626.00 4 41.08
2022-12-23 8454 559000 502 348125000 614.00 634.00 609.00 626.00 0.00 0% 625.00 11 626.00 1 41.08
2022-12-26 8454 720000 655 459908000 628.00 647.00 624.00 643.00 17.00 2.72% 642.00 2 643.00 4 42.19
2022-12-27 8454 529000 494 338826000 650.00 655.00 632.00 634.00 9.00 -1.4% 634.00 6 635.00 4 41.60
2022-12-28 8454 1277000 1148 832959000 631.00 663.00 631.00 662.00 28.00 4.42% 661.00 4 662.00 10 43.44
2022-12-29 8454 814000 732 530600000 659.00 659.00 643.00 655.00 7.00 -1.06% 654.00 1 655.00 3 42.98
2022-12-30 8454 531000 447 345927000 665.00 665.00 642.00 642.00 13.00 -1.98% 641.00 8 642.00 1 42.13