微星(2377)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月  160.00
0
0%
161.50
1.5
0.94%
162.50
1
0.62%
160.50
-2
-1.23%
160.50
0
0%
 160.50
0
0%
156.50
-4
-2.49%
157.50
1
0.64%
155.50
-2
-1.27%
155.50
0
0%
 157.50
2
1.29%
158.50
1
0.63%
158.00
-0.5
-0.32%
158.00
0
0%
156.00
-2
-1.27%
 156.50
0.5
0.32%
154.00
-2.5
-1.6%
151.00
-3
-1.95%
157
2 月      153.50
2.5
1.66%
154.50
1
0.65%
157.00
2.5
1.62%
157.00
0
0%
156.00
-1
-0.64%
 153.00
-3
-1.92%
155.00
2
1.31%
157.00
2
1.29%
159.50
2.5
1.59%
160.00
0.5
0.31%
 159.50
-0.5
-0.31%
156.00
-3.5
-2.19%
158.50
2.5
1.6%
156.00
-2.5
-1.58%
155.50
-0.5
-0.32%
156.89
3 月158.00
2.5
1.61%
158.00
0
0%
157.00
-1
-0.63%
  145.00
-12
-7.64%
145.00
0
0%
144.00
-1
-0.69%
147.00
3
2.08%
142.00
-5
-3.4%
 143.00
1
0.7%
140.00
-3
-2.1%
140.00
0
0%
142.50
2.5
1.79%
141.00
-1.5
-1.05%
 140.50
-0.5
-0.35%
138.50
-2
-1.42%
137.00
-1.5
-1.08%
132.50
-4.5
-3.28%
134.00
1.5
1.13%
 133.50
-0.5
-0.37%
130.50
-3
-2.25%
132.00
1.5
1.15%
130.00
-2
-1.52%
141.27
4 月130.00
0
0%
   127.50
-2.5
-1.92%
125.00
-2.5
-1.96%
122.50
-2.5
-2%
 121.00
-1.5
-1.22%
120.00
-1
-0.83%
123.00
3
2.5%
123.00
0
0%
120.50
-2.5
-2.03%
 122.00
1.5
1.24%
123.00
1
0.82%
123.00
0
0%
122.50
-0.5
-0.41%
120.50
-2
-1.63%
 119.00
-1.5
-1.24%
121.00
2
1.68%
119.50
-1.5
-1.24%
120.50
1
0.84%
121.00
0.5
0.41%
122.44
5 月  123.50
2.5
2.07%
125.00
1.5
1.21%
126.00
1
0.8%
125.00
-1
-0.79%
 128.50
3.5
2.8%
131.00
2.5
1.95%
130.00
-1
-0.76%
128.50
-1.5
-1.15%
130.00
1.5
1.17%
 127.50
-2.5
-1.92%
130.50
3
2.35%
131.00
0.5
0.38%
130.50
-0.5
-0.38%
129.00
-1.5
-1.15%
 126.00
-3
-2.33%
124.00
-2
-1.59%
127.50
3.5
2.82%
128.00
0.5
0.39%
132.00
4
3.13%
 134.00
2
1.52%
135.00
1
0.75%
128.74
6 月136.00
1
0.74%
132.50
-3.5
-2.57%
  132.50
0
0%
134.00
1.5
1.13%
134.50
0.5
0.37%
135.50
1
0.74%
133.00
-2.5
-1.85%
 131.00
-2
-1.5%
129.50
-1.5
-1.15%
130.00
0.5
0.39%
129.00
-1
-0.77%
125.50
-3.5
-2.71%
 126.00
0.5
0.4%
128.50
2.5
1.98%
122.00
-6.5
-5.06%
125.00
3
2.46%
127.00
2
1.6%
 125.50
-1.5
-1.18%
123.50
-2
-1.59%
117.00
-6.5
-5.26%
113.50
-3.5
-2.99%
127.35
7 月105.00
-8.5
-7.49%
 101.50
-3.5
-3.33%
102.00
0.5
0.49%
100.00
-2
-1.96%
102.00
2
2%
108.00
6
5.88%
 106.50
-1.5
-1.39%
104.50
-2
-1.88%
108.00
3.5
3.35%
109.50
1.5
1.39%
111.00
1.5
1.37%
 115.00
4
3.6%
118.00
3
2.61%
119.50
1.5
1.27%
120.00
0.5
0.42%
115.00
-5
-4.17%
 117.00
2
1.74%
113.50
-3.5
-2.99%
115.00
1.5
1.32%
116.00
1
0.87%
118.00
2
1.72%
111
8 月116.00
-2
-1.69%
116.00
0
0%
115.50
-0.5
-0.43%
116.00
0.5
0.43%
117.50
1.5
1.29%
 119.00
1.5
1.28%
116.00
-3
-2.52%
114.00
-2
-1.72%
114.00
0
0%
118.50
4.5
3.95%
 124.50
6
5.06%
127.50
3
2.41%
116.50
-11
-8.63%
116.00
-0.5
-0.43%
115.50
-0.5
-0.43%
 117.50
2
1.73%
116.50
-1
-0.85%
113.50
-3
-2.58%
114.50
1
0.88%
116.50
2
1.75%
 114.00
-2.5
-2.15%
113.50
-0.5
-0.44%
115.00
1.5
1.32%
116.98
9 月113.00
-2
-1.74%
111.00
-2
-1.77%
 112.50
1.5
1.35%
111.50
-1
-0.89%
110.00
-1.5
-1.35%
117.00
7
6.36%
  117.50
0.5
0.43%
122.00
4.5
3.83%
120.00
-2
-1.64%
122.50
2.5
2.08%
121.00
-1.5
-1.22%
 123.00
2
1.65%
122.00
-1
-0.81%
115.00
-7
-5.74%
114.50
-0.5
-0.43%
115.00
0.5
0.44%
 111.00
-4
-3.48%
110.50
-0.5
-0.45%
106.50
-4
-3.62%
107.50
1
0.94%
  115.29

說明:最高漲幅:6.36%最低跌幅:-8.63% 最高價:162.50最低價:100.00平均價:130.47,灰色底表示週末,漲108天(219.5)元,跌104天(-264)元,平盤17天
6%=2,5%=2,4%=4,3%=7,2%=40,1%=37,0%=33,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=2,-6%=12,-7%=16,-8%=30,-9%=36,

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 2377 1874879 1195 300577525 161.00 161.50 160.00 160.00 0.50 0% 160.00 9 160.50 106 8.99
2022-01-04 2377 3459166 2437 558597385 161.00 163.00 160.50 161.50 1.50 0.94% 161.50 11 162.00 90 9.08
2022-01-05 2377 1935393 1390 312861593 161.00 162.50 160.00 162.50 1.00 0.62% 162.00 22 162.50 89 9.13
2022-01-06 2377 4208394 3689 671239174 160.50 161.00 157.00 160.50 2.00 -1.23% 160.00 90 160.50 18 9.02
2022-01-07 2377 3800948 2591 606210888 161.00 161.50 157.50 160.50 0.00 0% 160.00 57 160.50 7 9.02
2022-01-10 2377 4654424 2871 741383456 160.00 161.00 157.50 160.50 0.00 0% 160.00 19 160.50 12 9.02
2022-01-11 2377 7189011 5544 1127870850 160.00 161.00 154.00 156.50 4.00 -2.49% 156.00 11 156.50 121 8.80
2022-01-12 2377 1993300 1633 312083265 157.00 157.50 155.00 157.50 1.00 0.64% 157.00 10 157.50 7 8.85
2022-01-13 2377 2234892 2346 348683503 157.50 159.00 154.50 155.50 2.00 -1.27% 155.00 43 155.50 19 8.74
2022-01-14 2377 2698579 1798 417384908 155.00 156.00 152.00 155.50 0.00 0% 155.00 109 155.50 3 8.74
2022-01-17 2377 1788043 1670 280083800 154.50 158.50 154.00 157.50 2.00 1.29% 157.00 23 157.50 41 8.85
2022-01-18 2377 2972807 3650 472816241 157.50 161.00 157.00 158.50 1.00 0.63% 158.00 47 158.50 51 8.91
2022-01-19 2377 1332992 1113 210412235 157.50 158.50 156.50 158.00 0.50 -0.32% 158.00 3 158.50 51 8.88
2022-01-20 2377 1761574 1216 278820813 158.50 160.00 157.50 158.00 0.00 0% 158.00 170 158.50 45 8.88
2022-01-21 2377 1311414 1421 205164103 157.00 158.50 155.50 156.00 2.00 -1.27% 156.00 20 156.50 107 8.77
2022-01-24 2377 2396417 1134 369637201 154.50 156.50 152.00 156.50 0.50 0.32% 156.50 1 157.00 54 8.80
2022-01-25 2377 2468771 1466 380797986 153.50 155.50 153.00 154.00 2.50 -1.6% 154.00 600 154.50 23 8.66
2022-01-26 2377 2657008 3926 405042271 153.50 154.50 151.00 151.00 3.00 -1.95% 151.00 117 151.50 1 8.49
2022-02-07 2377 3995697 2612 610818472 150.50 155.50 150.00 153.50 2.50 1.66% 153.00 27 153.50 127 8.63
2022-02-08 2377 5705699 3387 883514414 153.50 157.50 152.00 154.50 1.00 0.65% 154.50 185 155.00 2 8.68
2022-02-09 2377 3432631 3712 534265944 155.00 157.50 154.00 157.00 2.50 1.62% 156.50 63 157.00 100 8.83
2022-02-10 2377 2848459 2217 444833132 156.50 157.50 154.00 157.00 0.00 0% 156.50 11 157.00 4 8.83
2022-02-11 2377 3173012 3015 499554243 156.50 160.00 155.50 156.00 1.00 -0.64% 155.50 96 156.00 29 8.77
2022-02-14 2377 2035090 2060 312378191 155.50 155.50 152.50 153.00 3.00 -1.92% 153.00 16 153.50 81 8.60
2022-02-15 2377 2169020 1436 336319030 153.50 156.00 153.50 155.00 2.00 1.31% 155.00 2 155.50 104 8.71
2022-02-16 2377 2171336 3531 339893269 157.00 157.50 155.50 157.00 2.00 1.29% 156.50 79 157.00 9 8.83
2022-02-17 2377 2550228 1775 405283520 158.00 160.00 157.50 159.50 2.50 1.59% 159.00 158 159.50 3 8.97
2022-02-18 2377 1873820 1664 298180982 158.00 160.50 157.50 160.00 0.50 0.31% 160.00 5 160.50 116 8.99
2022-02-21 2377 1548894 1795 246081068 158.50 160.00 157.00 159.50 0.50 -0.31% 159.00 70 159.50 9 8.97
2022-02-22 2377 3630984 3019 563770259 157.50 157.50 153.50 156.00 3.50 -2.19% 155.50 9 156.00 2 8.77
2022-02-23 2377 2028394 1287 319094115 157.00 159.00 156.00 158.50 2.50 1.6% 158.50 8 159.00 98 8.91
2022-02-24 2377 2833792 2200 441717950 156.00 157.50 155.00 156.00 2.50 -1.58% 155.50 14 156.00 59 8.77
2022-02-25 2377 2612515 1538 407968373 157.50 158.00 155.00 155.50 0.50 -0.32% 155.50 430 156.00 1 8.74
2022-03-01 2377 3828031 2587 608125723 158.00 161.00 156.00 158.00 2.50 1.61% 158.00 170 158.50 41 8.88
2022-03-02 2377 1958000 1207 309818500 158.00 160.00 157.00 158.00 0.00 0% 158.00 13 158.50 18 8.88
2022-03-03 2377 1971000 1192 310828000 159.50 160.00 156.50 157.00 1.00 -0.63% 156.50 54 157.00 8 8.83
2022-03-07 2377 5760468 4030 848144043 152.00 152.50 145.00 145.00 8.00 -7.64% 145.00 209 145.50 1 8.15
2022-03-08 2377 5190907 4505 751068766 143.50 147.00 143.50 145.00 0.00 0% 144.50 3 145.00 33 8.15
2022-03-09 2377 6036745 5217 873405382 146.50 149.00 142.00 144.00 1.00 -0.69% 143.50 19 144.00 100 8.09
2022-03-10 2377 3025444 5033 445747333 148.00 149.00 146.00 147.00 3.00 2.08% 146.50 27 147.00 13 8.26
2022-03-11 2377 3783000 2353 540279500 145.00 145.50 141.50 142.00 5.00 -3.4% 141.50 240 142.00 491 7.98
2022-03-14 2377 3648000 1927 517070500 141.50 143.00 140.00 143.00 1.00 0.7% 142.50 15 143.00 401 8.04
2022-03-15 2377 2820000 1814 399042000 143.00 144.50 139.50 140.00 3.00 -2.1% 139.50 68 140.00 5 7.87
2022-03-16 2377 1605000 1078 224741000 141.00 142.00 139.00 140.00 0.00 0% 139.50 69 140.00 10 7.87
2022-03-17 2377 3284000 1898 468564000 143.00 143.50 141.50 142.50 2.50 1.79% 142.50 242 143.00 55 8.01
2022-03-18 2377 5461000 2834 766355500 142.00 142.50 139.00 141.00 1.50 -1.05% 140.50 60 141.00 308 7.93
2022-03-21 2377 3033000 1928 430357000 143.00 144.50 140.00 140.50 0.50 -0.35% 140.50 29 141.00 198 7.90
2022-03-22 2377 8624000 4697 1183327000 135.50 139.50 135.00 138.50 2.00 -1.42% 138.50 151 139.00 135 7.79
2022-03-23 2377 6344000 4139 875376000 141.00 141.50 136.00 137.00 1.50 -1.08% 137.00 29 137.50 116 6.84
2022-03-24 2377 11061000 5723 1468246000 136.00 136.00 130.50 132.50 4.50 -3.28% 132.50 153 133.00 34 6.62
2022-03-25 2377 4121000 2491 549759500 133.50 135.00 131.50 134.00 1.50 1.13% 134.00 50 134.50 28 6.69
2022-03-28 2377 2426000 1519 322581000 132.00 134.00 132.00 133.50 0.50 -0.37% 133.00 176 133.50 6 6.66
2022-03-29 2377 2454000 1873 323217500 133.50 134.00 130.50 130.50 3.00 -2.25% 130.50 335 131.00 7 6.52
2022-03-30 2377 4169000 2041 549012500 132.00 133.00 130.00 132.00 1.50 1.15% 132.00 116 132.50 34 6.59
2022-03-31 2377 6523000 2750 853882000 132.00 133.00 130.00 130.00 2.00 -1.52% 129.50 318 130.00 108 6.49
2022-04-01 2377 2956000 1893 381372000 129.50 130.00 127.50 130.00 0.00 0% 129.50 6 130.00 466 6.49
2022-04-06 2377 3505000 2251 448004500 130.00 130.50 126.50 127.50 2.50 -1.92% 127.50 114 128.00 529 6.37
2022-04-07 2377 4407860 6351 551669084 127.50 127.50 123.50 125.00 2.50 -1.96% 124.50 124 125.00 292 6.24
2022-04-08 2377 3394000 2087 417901500 125.00 126.00 122.00 122.50 2.50 -2% 122.50 348 123.00 34 6.12
2022-04-11 2377 3000000 1737 363815000 122.50 123.50 120.00 121.00 1.50 -1.22% 121.00 64 121.50 41 6.04
2022-04-12 2377 4753000 2075 571665000 119.50 122.00 118.00 120.00 1.00 -0.83% 120.00 83 120.50 5 5.99
2022-04-13 2377 4056000 2013 497434500 121.50 124.50 120.50 123.00 3.00 2.5% 122.50 46 123.00 314 6.14
2022-04-14 2377 2735000 1360 336084500 123.50 124.00 122.00 123.00 0.00 0% 122.50 4 123.00 42 6.14
2022-04-15 2377 1658000 893 200468000 122.50 122.50 120.50 120.50 2.50 -2.03% 120.50 41 121.00 52 6.02
2022-04-18 2377 2856000 1543 348423000 119.50 124.00 118.50 122.00 1.50 1.24% 122.00 113 122.50 38 6.09
2022-04-19 2377 3570294 2465 445736349 123.50 127.00 123.00 123.00 1.00 0.82% 123.00 74 123.50 4 6.14
2022-04-20 2377 4866000 2331 601564000 125.00 126.00 122.50 123.00 0.00 0% 123.00 20 123.50 381 6.14
2022-04-21 2377 3730797 2801 457449672 124.00 124.50 121.50 122.50 0.50 -0.41% 122.50 14 123.00 360 6.12
2022-04-22 2377 2671000 1663 320916500 121.00 121.00 119.00 120.50 2.00 -1.63% 120.50 39 121.00 55 6.02
2022-04-25 2377 2718000 1635 322651500 118.50 120.00 118.00 119.00 1.50 -1.24% 118.50 181 119.00 11 5.94
2022-04-26 2377 2028000 1197 244728500 119.50 122.50 118.50 121.00 2.00 1.68% 121.00 65 121.50 75 6.04
2022-04-27 2377 3994800 3473 479231717 119.00 121.50 118.50 119.50 1.50 -1.24% 119.00 177 119.50 344 5.97
2022-04-28 2377 3216000 1887 385776500 119.50 121.00 118.50 120.50 1.00 0.84% 120.00 40 120.50 79 6.02
2022-04-29 2377 3186943 3229 389148042 122.00 124.00 121.00 121.00 0.50 0.41% 121.00 29 121.50 1 6.04
2022-05-03 2377 2025000 1428 248065000 120.00 124.00 120.00 123.50 2.50 2.07% 123.50 1 124.00 213 6.17
2022-05-04 2377 2632000 1803 329015500 125.00 126.00 123.50 125.00 1.50 1.21% 125.00 15 125.50 60 6.24
2022-05-05 2377 2189000 1521 276457500 127.00 127.50 125.50 126.00 1.00 0.8% 126.00 98 126.50 37 6.29
2022-05-06 2377 2840000 1720 353418000 123.50 126.00 123.00 125.00 1.00 -0.79% 124.50 121 125.00 5 6.24
2022-05-09 2377 7349007 5268 944598317 127.00 129.50 126.00 128.50 3.50 2.8% 128.50 10 129.00 56 6.20
2022-05-10 2377 7606000 4247 983514000 128.00 132.00 126.00 131.00 2.50 1.95% 131.00 8 131.50 57 6.32
2022-05-11 2377 4577000 2599 594152500 130.00 131.50 128.00 130.00 1.00 -0.76% 129.50 227 130.00 50 6.27
2022-05-12 2377 3237000 2127 418387000 128.00 131.00 127.50 128.50 1.50 -1.15% 128.00 200 128.50 9 6.20
2022-05-13 2377 2167000 1427 280604000 130.50 131.00 128.00 130.00 1.50 1.17% 130.00 45 130.50 150 6.27
2022-05-16 2377 3668000 2463 471004000 132.50 132.50 126.00 127.50 2.50 -1.92% 127.50 32 128.00 42 6.15
2022-05-17 2377 2214000 1618 287761500 129.00 131.00 128.00 130.50 3.00 2.35% 130.00 37 130.50 148 6.29
2022-05-18 2377 2373000 1768 309782000 131.00 131.50 129.00 131.00 0.50 0.38% 130.50 16 131.00 45 6.32
2022-05-19 2377 2621000 1600 341928500 128.50 131.50 128.00 130.50 0.50 -0.38% 130.00 354 130.50 4 6.29
2022-05-20 2377 2894000 1671 376260000 130.00 132.00 128.50 129.00 1.50 -1.15% 129.00 47 129.50 107 6.22
2022-05-23 2377 2842000 2043 360566000 129.50 129.50 126.00 126.00 3.00 -2.33% 126.00 97 126.50 21 6.08
2022-05-24 2377 3030565 2513 378640720 126.00 127.00 124.00 124.00 2.00 -1.59% 124.00 53 124.50 14 5.98
2022-05-25 2377 4874000 3123 620626500 124.50 129.00 124.00 127.50 3.50 2.82% 127.50 25 128.00 24 6.15
2022-05-26 2377 2665000 1948 341410500 127.50 129.50 126.50 128.00 0.50 0.39% 128.00 36 128.50 190 6.17
2022-05-27 2377 5192000 3373 685643000 129.50 134.00 129.00 132.00 4.00 3.13% 131.50 129 132.00 25 6.36
2022-05-30 2377 5492000 3739 740451000 134.50 137.00 133.00 134.00 2.00 1.52% 134.00 119 134.50 92 6.46
2022-05-31 2377 4332000 2500 583348500 133.00 136.50 132.00 135.00 1.00 0.75% 135.00 480 135.50 4 6.51
2022-06-01 2377 2829000 1632 385247500 135.00 137.00 134.00 136.00 1.00 0.74% 135.50 141 136.00 63 6.56
2022-06-02 2377 2516000 1904 336697500 135.00 136.00 132.00 132.50 3.50 -2.57% 132.00 277 132.50 5 6.39
2022-06-06 2377 2990000 1980 400092500 134.00 136.00 132.00 132.50 0.00 0% 132.50 8 133.00 87 6.39
2022-06-07 2377 2123000 1406 282913000 132.00 134.50 131.50 134.00 1.50 1.13% 134.00 63 134.50 98 6.46
2022-06-08 2377 2733000 1595 369061500 134.00 136.00 133.50 134.50 0.50 0.37% 134.50 173 135.00 5 6.49
2022-06-09 2377 1774000 1150 239020000 134.00 135.50 133.50 135.50 1.00 0.74% 135.00 6 135.50 9 6.53
2022-06-10 2377 2484000 1518 330636500 133.50 134.00 132.00 133.00 2.50 -1.85% 133.00 222 133.50 24 6.41
2022-06-13 2377 3857000 2388 504182000 129.50 132.50 128.00 131.00 2.00 -1.5% 131.00 16 131.50 57 6.32
2022-06-14 2377 2866000 1617 370694500 129.50 131.00 127.50 129.50 1.50 -1.15% 129.50 59 130.00 21 6.24
2022-06-15 2377 2429000 1625 316929500 129.50 131.50 129.50 130.00 0.50 0.39% 130.00 91 130.50 6 6.27
2022-06-16 2377 2118000 1431 275364000 132.50 133.50 128.00 129.00 1.00 -0.77% 128.50 9 129.00 46 6.22
2022-06-17 2377 5648000 2213 709948500 126.50 127.50 124.00 125.50 3.50 -2.71% 125.50 224 126.00 63 6.05
2022-06-20 2377 4234874 2054 531160460 126.00 127.00 123.00 126.00 0.50 0.4% 126.00 8 126.50 252 6.08
2022-06-21 2377 4006000 1954 514405000 127.00 130.00 126.50 128.50 2.50 1.98% 128.50 91 129.00 99 6.20
2022-06-22 2377 6152000 2778 763150000 128.50 129.00 122.00 122.00 6.50 -5.06% 122.00 49 122.50 50 5.88
2022-06-23 2377 6120230 3261 764677235 125.50 127.00 123.00 125.00 3.00 2.46% 125.00 44 125.50 75 6.03
2022-06-24 2377 4247000 2441 533019500 124.00 127.00 122.50 127.00 2.00 1.6% 126.50 10 127.00 139 6.12
2022-06-27 2377 3163000 2120 398394000 127.00 128.00 124.50 125.50 1.50 -1.18% 125.00 243 125.50 11 6.05
2022-06-28 2377 2408000 1576 297945500 125.00 125.50 122.50 123.50 2.00 -1.59% 123.00 54 123.50 37 5.95
2022-06-29 2377 6136000 3990 722399500 121.50 122.00 115.50 117.00 6.50 -5.26% 116.50 151 117.00 21 5.64
2022-06-30 2377 11151000 6273 1253679500 113.00 115.00 109.50 113.50 3.50 -2.99% 113.00 113 113.50 73 5.47
2022-07-01 2377 8216295 5938 876644305 111.00 112.00 103.50 105.00 8.50 -7.49% 105.00 1 105.50 68 5.06
2022-07-04 2377 5659000 3134 579449500 102.50 104.50 101.00 101.50 3.50 -3.33% 101.50 125 102.00 11 4.89
2022-07-05 2377 4572000 2262 466573000 103.50 105.00 100.00 102.00 0.50 0.49% 102.00 28 102.50 10 4.92
2022-07-06 2377 3157974 1988 319339856 102.00 103.00 100.00 100.00 2.00 -1.96% 100.00 41 100.50 103 4.82
2022-07-07 2377 6198000 2910 631429900 99.70 104.00 98.30 102.00 2.00 2% 101.50 154 102.00 55 4.92
2022-07-08 2377 7159000 3790 771235000 105.00 110.50 104.50 108.00 6.00 5.88% 107.50 98 108.00 61 5.21
2022-07-11 2377 3338000 1973 359770000 108.50 110.00 106.00 106.50 1.50 -1.39% 106.50 18 107.00 64 5.14
2022-07-12 2377 3234000 1992 335901500 105.00 105.50 102.00 104.50 2.00 -1.88% 104.00 139 104.50 34 5.04
2022-07-13 2377 2411000 1518 261086500 108.00 110.00 107.00 108.00 3.50 3.35% 107.50 28 108.00 15 5.21
2022-07-14 2377 1740000 1155 189554000 107.00 110.00 106.00 109.50 1.50 1.39% 109.50 50 110.00 145 5.28
2022-07-15 2377 3572000 2008 395674500 109.00 112.00 108.50 111.00 1.50 1.37% 111.00 46 111.50 65 5.35
2022-07-18 2377 5505000 2869 626748000 112.00 115.50 110.50 115.00 4.00 3.6% 114.50 7 115.00 161 5.54
2022-07-19 2377 6883000 3783 813640000 116.00 120.00 115.00 118.00 3.00 2.61% 118.00 77 118.50 369 5.69
2022-07-20 2377 6346000 3446 758241500 120.00 121.00 118.00 119.50 1.50 1.27% 119.00 21 119.50 50 5.76
2022-07-21 2377 5798000 2409 692160500 118.50 120.50 118.00 120.00 0.50 0.42% 119.50 2 120.00 60 5.79
2022-07-22 2377 10356970 5283 1196161057 118.50 118.50 113.50 115.00 5.00 -4.17% 114.50 33 115.00 122 5.54
2022-07-25 2377 3854000 1915 445813000 113.50 118.50 113.50 117.00 2.00 1.74% 116.50 27 117.00 25 5.64
2022-07-26 2377 3055000 1724 349026000 116.00 117.00 112.50 113.50 3.50 -2.99% 113.50 95 114.00 270 5.47
2022-07-27 2377 2272000 1008 260546500 113.50 116.00 113.00 115.00 1.50 1.32% 114.50 65 115.00 912 5.54
2022-07-28 2377 2603000 1477 302012500 116.00 117.00 115.00 116.00 1.00 0.87% 115.50 34 116.00 34 5.59
2022-07-29 2377 3590000 1898 423525000 117.00 119.00 116.50 118.00 2.00 1.72% 117.50 392 118.00 6 5.69
2022-08-01 2377 2660000 1656 307770500 117.00 117.00 114.00 116.00 2.00 -1.69% 116.00 115 116.50 5 5.59
2022-08-02 2377 4538000 2094 526606000 114.50 118.00 114.00 116.00 0.00 0% 115.50 120 116.00 222 5.59
2022-08-03 2377 2989000 1961 343683500 115.00 116.00 114.00 115.50 0.50 -0.43% 115.50 18 116.00 106 5.57
2022-08-04 2377 3110000 1758 356771500 116.00 116.50 112.50 116.00 0.50 0.43% 115.50 33 116.00 25 5.59
2022-08-05 2377 3252418 2387 381034905 115.00 118.50 114.50 117.50 1.50 1.29% 117.50 74 118.00 94 5.67
2022-08-08 2377 2019000 1203 239255000 117.50 119.00 117.00 119.00 1.50 1.28% 118.50 69 119.00 227 5.74
2022-08-09 2377 4296000 2246 498302000 118.00 118.00 115.00 116.00 3.00 -2.52% 115.50 434 116.00 69 5.59
2022-08-10 2377 5980963 3281 680793162 114.50 115.00 112.50 114.00 2.00 -1.72% 114.00 198 114.50 11 5.50
2022-08-11 2377 5049000 2363 581980500 116.00 116.50 114.00 114.00 0.00 0% 114.00 97 114.50 8 5.50
2022-08-12 2377 6763000 3502 793830500 115.00 119.50 115.00 118.50 4.50 3.95% 118.50 169 119.00 85 5.71
2022-08-15 2377 8559000 4450 1056454500 121.50 126.00 120.50 124.50 6.00 5.06% 124.00 186 124.50 44 6.51
2022-08-16 2377 10481000 5276 1325998500 126.00 128.50 125.00 127.50 3.00 2.41% 127.50 175 128.00 30 6.66
2022-08-17 2377 9429000 5170 1097797500 116.50 118.00 114.00 116.50 0.00 -8.63% 116.50 331 117.00 31 6.09
2022-08-18 2377 4894000 2815 567008500 116.50 116.50 115.00 116.00 0.50 -0.43% 116.00 13 116.50 39 6.06
2022-08-19 2377 3994000 2202 463372500 117.00 117.50 115.00 115.50 0.50 -0.43% 115.50 283 116.00 44 6.04
2022-08-22 2377 4885155 3218 574486326 114.50 119.00 114.00 117.50 2.00 1.73% 117.50 92 118.00 66 6.14
2022-08-23 2377 3070000 1759 359197500 116.50 119.00 116.00 116.50 1.00 -0.85% 116.50 6 117.00 43 6.09
2022-08-24 2377 4118000 2724 470600000 117.00 117.50 113.00 113.50 3.00 -2.58% 113.00 240 113.50 61 5.93
2022-08-25 2377 2165000 1354 248097000 115.00 115.50 114.00 114.50 1.00 0.88% 114.50 21 115.00 44 5.99
2022-08-26 2377 2313000 1622 270069000 116.00 117.50 115.50 116.50 2.00 1.75% 116.50 24 117.00 122 6.09
2022-08-29 2377 3185000 1734 362590500 113.00 115.00 112.50 114.00 2.50 -2.15% 114.00 79 114.50 132 5.96
2022-08-30 2377 2979000 1923 338545500 114.00 114.50 113.00 113.50 0.50 -0.44% 113.50 4 114.00 64 5.93
2022-08-31 2377 1834000 1026 211032500 114.00 116.00 114.00 115.00 1.50 1.32% 115.00 195 115.50 53 6.01
2022-09-01 2377 2845455 2167 322011531 113.50 114.00 112.50 113.00 2.00 -1.74% 112.50 287 113.00 46 5.91
2022-09-02 2377 4127000 2544 460811000 113.00 114.00 110.50 111.00 2.00 -1.77% 111.00 214 111.50 32 5.80
2022-09-05 2377 2582000 1778 290306000 111.00 114.00 110.50 112.50 1.50 1.35% 112.50 58 113.00 97 5.88
2022-09-06 2377 2371000 1597 264256000 113.50 114.00 110.50 111.50 1.00 -0.89% 111.00 21 111.50 39 5.83
2022-09-07 2377 3498000 2089 383560000 110.00 111.00 108.00 110.00 1.50 -1.35% 110.00 11 110.50 51 5.75
2022-09-08 2377 5328000 3821 609038500 110.50 117.00 109.50 117.00 7.00 6.36% 116.50 4 117.00 181 6.12
2022-09-12 2377 6220000 3839 732582000 117.50 119.50 116.00 117.50 0.50 0.43% 117.50 2 118.00 73 6.14
2022-09-13 2377 10351000 6137 1267315500 119.00 125.50 118.00 122.00 4.50 3.83% 122.00 726 122.50 101 6.38
2022-09-14 2377 4967000 3131 596334000 119.50 122.00 118.00 120.00 2.00 -1.64% 120.00 49 120.50 8 6.27
2022-09-15 2377 5578000 3566 682643000 120.00 124.00 118.50 122.50 2.50 2.08% 122.50 170 123.00 53 6.40
2022-09-16 2377 6225000 3048 752771000 121.00 122.50 119.50 121.00 1.50 -1.22% 120.50 496 121.00 8 6.33
2022-09-19 2377 6703922 4501 823170860 124.50 124.50 120.50 123.00 2.00 1.65% 123.00 112 123.50 5 6.43
2022-09-20 2377 5460000 2676 666768500 123.00 123.50 121.00 122.00 1.00 -0.81% 122.00 195 122.50 74 6.38
2022-09-21 2377 10235000 5577 1187690000 120.50 120.50 114.00 115.00 7.00 -5.74% 115.00 643 115.50 4 6.01
2022-09-22 2377 8272000 3637 939558500 112.00 116.00 110.00 114.50 0.50 -0.43% 114.50 251 115.50 3 5.99
2022-09-23 2377 3434000 1976 395410500 112.50 117.00 112.50 115.00 0.50 0.44% 115.00 74 115.50 17 6.01
2022-09-26 2377 6854000 3034 760829500 113.00 113.50 109.00 111.00 4.00 -3.48% 111.00 74 111.50 60 5.80
2022-09-27 2377 5617000 2950 617631000 112.00 112.50 108.00 110.50 0.50 -0.45% 110.00 127 110.50 28 5.78
2022-09-28 2377 6182000 3243 665233000 109.50 111.00 106.00 106.50 4.00 -3.62% 106.50 1 107.00 241 5.57
2022-09-29 2377 9192000 4794 996488500 107.50 113.50 106.00 107.50 1.00 0.94% 107.00 142 107.50 71 5.62