健鼎(3044)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　128.50
0
0%		126.00
-2.5
-1.95%		 　123.00
-3
-2.38%		119.50
-3.5
-2.85%		119.50
0
0%		122.50
3
2.51%		122.00
-0.5
-0.41%		 　123.50
1.5
1.23%		124.00
0.5
0.4%		123.00
-1
-0.81%		124.00
1
0.81%		127.00
3
2.42%		 　128.00
1
0.79%		 　　　　　　　　115.50
-12.5
-9.77%		112.50
-3
-2.6%		122.55
2 月 　108.00
-4.5
-4%		112.50
4.5
4.17%		115.50
3
2.67%		117.50
2
1.73%		114.00
-3.5
-2.98%		 　111.50
-2.5
-2.19%		112.50
1
0.9%		120.50
8
7.11%		119.00
-1.5
-1.24%		118.00
-1
-0.84%		 　118.50
0.5
0.42%		117.50
-1
-0.84%		118.00
0.5
0.43%		118.00
0
0%		114.00
-4
-3.39%		 　114.00
0
0%		114.00
0
0%		115.50
1.5
1.32%		110.00
-5.5
-4.76%		 113.57
3 月　106.50
-3.5
-3.18%		113.50
7
6.57%		114.00
0.5
0.44%		114.00
0
0%		112.00
-2
-1.75%		 　106.50
-5.5
-4.91%		108.50
2
1.88%		108.50
0
0%		102.50
-6
-5.53%		96.90
-5.6
-5.46%		 　93.10
-3.8
-3.92%		86.80
-6.3
-6.77%		87.40
0.6
0.69%		79.20
-8.2
-9.38%		84.40
5.2
6.57%		 　78.00
-6.4
-7.58%		83.70
5.7
7.31%		92.00
8.3
9.92%		99.50
7.5
8.15%		97.00
-2.5
-2.51%		 　94.70
-2.3
-2.37%		95.00
0.3
0.32%		97.15
4 月95.20
0.2
0.21%		 　　　95.90
0.7
0.74%		98.50
2.6
2.71%		99.70
1.2
1.22%		99.00
-0.7
-0.7%		99.30
0.3
0.3%		 　98.00
-1.3
-1.31%		101.00
3
3.06%		103.50
2.5
2.48%		102.50
-1
-0.97%		103.00
0.5
0.49%		 　106.00
3
2.91%		101.00
-5
-4.72%		100.50
-0.5
-0.5%		101.50
1
1%		101.50
0
0%		 　104.00
2.5
2.46%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		106.50
2.5
2.4%		 101.32
5 月　　　104.00
-2.5
-2.35%		106.00
2
1.92%		107.00
1
0.94%		 115.00
8
7.48%		 　112.00
-3
-2.61%		112.50
0.5
0.45%		114.00
1.5
1.33%		110.50
-3.5
-3.07%		109.50
-1
-0.9%		 　110.00
0.5
0.46%		110.50
0.5
0.45%		109.00
-1.5
-1.36%		110.00
1
0.92%		108.50
-1.5
-1.36%		 　111.50
3
2.76%		114.00
2.5
2.24%		113.00
-1
-0.88%		113.50
0.5
0.44%		112.50
-1
-0.88%		 111.62
6 月119.50
7
6.22%		120.00
0.5
0.42%		122.50
2.5
2.08%		120.00
-2.5
-2.04%		122.50
2.5
2.08%		 　125.50
3
2.45%		125.00
-0.5
-0.4%		125.00
0
0%		123.50
-1.5
-1.2%		119.50
-4
-3.24%		 　121.00
1.5
1.26%		123.00
2
1.65%		124.00
1
0.81%		132.50
8.5
6.85%		134.50
2
1.51%		 　133.00
-1.5
-1.12%		129.50
-3.5
-2.63%		132.00
2.5
1.93%		 　　　129.00
-3
-2.27%		131.00
2
1.55%		 126.12
7 月132.00
1
0.76%		134.00
2
1.52%		134.50
0.5
0.37%		 　141.00
6.5
4.83%		122.50
-18.5
-13.12%		123.50
1
0.82%		122.50
-1
-0.81%		 　　119.00
-3.5
-2.86%		116.50
-2.5
-2.1%		115.50
-1
-0.86%		116.50
1
0.87%		119.00
2.5
2.15%		 　123.50
4.5
3.78%		124.00
0.5
0.4%		123.00
-1
-0.81%		121.50
-1.5
-1.22%		 　　119.50
-2
-1.65%		119.00
-0.5
-0.42%		119.50
0.5
0.42%		123.50
4
3.35%		127.00
3.5
2.83%		124
8 月 　124.50
-2.5
-1.97%		125.50
1
0.8%		129.00
3.5
2.79%		129.50
0.5
0.39%		129.50
0
0%		 　　122.00
-7.5
-5.79%		120.50
-1.5
-1.23%		120.50
0
0%		122.50
2
1.66%		 　123.00
0.5
0.41%		121.00
-2
-1.63%		118.00
-3
-2.48%		115.00
-3
-2.54%		119.50
4.5
3.91%		 　117.50
-2
-1.67%		117.50
0
0%		117.50
0
0%		116.00
-1.5
-1.28%		117.00
1
0.86%		 116.00
-1
-0.85%		120.79
9 月115.50
-0.5
-0.43%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		116.00
0.5
0.43%		 　113.50
-2.5
-2.16%		 　111.50
-2
-1.76%		111.50
0
0%		 　113.00
1.5
1.35%		 114.00
1
0.88%		113.50
-0.5
-0.44%		113.50
0
0%		 　　112.50
-1
-0.88%		 112.50
0
0%		110.00
-2.5
-2.22%		 　　111.50
1.5
1.36%		110.00
-1.5
-1.35%		 112.98
10 月　　　　　114.00
4
3.64%		 117.00
3
2.63%		 　　115.50
-1.5
-1.28%		115.00
-0.5
-0.43%		115.00
0
0%		119.00
4
3.48%		117.00
-2
-1.68%		 　　118.50
1.5
1.28%		118.50
0
0%		119.50
1
0.84%		118.50
-1
-0.84%		 　117.00
-1.5
-1.27%		116.00
-1
-0.85%		118.50
2.5
2.16%		117.50
-1
-0.84%		113.50
-4
-3.4%		 116.71
11 月　113.00
-0.5
-0.44%		115.50
2.5
2.21%		116.00
0.5
0.43%		117.50
1.5
1.29%		118.50
1
0.85%		 　119.00
0.5
0.42%		119.00
0
0%		122.50
3.5
2.94%		120.00
-2.5
-2.04%		119.00
-1
-0.83%		 　121.50
2.5
2.1%		 119.00
-2.5
-2.06%		118.00
-1
-0.84%		 　　120.00
2
1.69%		122.50
2.5
2.08%		122.00
-0.5
-0.41%		123.00
1
0.82%		123.50
0.5
0.41%		 　122.50
-1
-0.81%		 119.88
12 月123.00
0.5
0.41%		121.50
-1.5
-1.22%		 121.00
-0.5
-0.41%		 　120.50
-0.5
-0.41%		 　　122.50
2
1.66%		 　　　122.50
0
0%		 120.50
-2
-1.63%		 　120.00
-0.5
-0.41%		118.00
-2
-1.67%		 　118.50
0.5
0.42%		 　119.00
0.5
0.42%		118.50
-0.5
-0.42%		118.50
0
0%		　120.4

說明:最高漲幅:9.92%最低跌幅:-13.12% 最高價:141.00最低價:78.00平均價:115.31,灰色底表示週末,漲134天(300.3)元,跌131天(-338.9)元,平盤24天
10%=1,8%=1,7%=7,6%=3,5%=2,4%=6,3%=15,2%=29,1%=36,0%=58,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=3,-6%=4,-7%=5,-8%=18,-9%=19,-10%=34,-11%=41,

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
2020-01-02 3044 2188542 1585 282720143 126.00 131.00 126.00 128.50 3.00 0% 128.50 93 129.00 12 11.57
2020-01-03 3044 3002845 1740 381697970 130.00 130.50 125.00 126.00 2.50 -1.95% 125.50 26 126.00 134 11.34
2020-01-06 3044 1760070 1241 217489180 126.00 126.00 122.50 123.00 3.00 -2.38% 123.00 82 123.50 6 11.07
2020-01-07 3044 2526990 1706 303176120 123.00 123.50 119.00 119.50 3.50 -2.85% 119.50 3 120.00 342 10.76
2020-01-08 3044 1368324 963 163309380 119.00 120.00 118.50 119.50 0.00 0% 119.50 3 120.00 41 10.76
2020-01-09 3044 1044269 699 126998356 121.00 122.50 120.50 122.50 3.00 2.51% 122.00 6 122.50 161 11.03
2020-01-10 3044 2055771 1323 249662104 122.00 124.50 120.50 122.00 0.50 -0.41% 121.50 21 122.00 60 10.98
2020-01-13 3044 1329223 990 163711098 123.50 124.00 122.50 123.50 1.50 1.23% 123.00 71 123.50 26 11.12
2020-01-14 3044 1318170 977 163749250 124.00 125.00 123.50 124.00 0.50 0.4% 124.00 6 124.50 78 11.16
2020-01-15 3044 1108156 930 136409500 123.00 124.00 122.50 123.00 1.00 -0.81% 122.50 65 123.00 50 11.07
2020-01-16 3044 958470 688 118853810 124.00 124.50 123.00 124.00 1.00 0.81% 124.00 46 124.50 72 11.16
2020-01-17 3044 2795869 1712 353897863 125.00 128.00 125.00 127.00 3.00 2.42% 127.00 34 127.50 43 11.43
2020-01-20 3044 1123636 821 143117908 129.00 129.00 126.00 128.00 1.00 0.79% 127.50 37 128.00 19 11.52
2020-01-30 3044 3099102 1910 358901780 116.00 117.50 115.50 115.50 12.50 -9.77% 0.00 0 115.50 595 10.40
2020-01-31 3044 2763661 1903 312579193 115.00 116.00 110.00 112.50 3.00 -2.6% 112.50 132 113.50 20 10.13
2020-02-03 3044 3144810 1870 335298840 106.00 110.00 102.00 108.00 4.50 -4% 108.00 41 108.50 3 9.72
2020-02-04 3044 1595050 1111 177806672 111.00 113.00 109.50 112.50 4.50 4.17% 112.00 16 112.50 17 10.13
2020-02-05 3044 2430227 1508 279916214 114.00 116.50 112.50 115.50 3.00 2.67% 115.00 45 115.50 12 10.40
2020-02-06 3044 1713674 1134 199583706 116.50 117.50 115.50 117.50 2.00 1.73% 117.00 5 117.50 66 10.58
2020-02-07 3044 2130300 1352 243123600 116.50 116.50 113.00 114.00 3.50 -2.98% 113.50 28 114.00 3 10.26
2020-02-10 3044 2130871 1232 237398984 110.50 113.00 109.00 111.50 2.50 -2.19% 111.50 57 112.00 17 10.04
2020-02-11 3044 2115194 1361 237271820 112.50 113.00 111.50 112.50 1.00 0.9% 112.50 305 113.00 29 10.13
2020-02-12 3044 6158808 3321 739206768 115.00 123.50 114.00 120.50 8.00 7.11% 120.50 15 121.00 2 10.85
2020-02-13 3044 3338000 1944 397983500 121.00 121.50 117.50 119.00 1.50 -1.24% 118.00 15 119.00 148 10.71
2020-02-14 3044 1453635 1177 172378565 119.00 119.50 117.00 118.00 1.00 -0.84% 118.00 121 118.50 7 10.62
2020-02-17 3044 845272 712 99936504 117.50 119.00 117.00 118.50 0.50 0.42% 118.00 137 118.50 9 10.67
2020-02-18 3044 895486 741 105479090 118.00 119.00 117.00 117.50 1.00 -0.84% 117.50 54 118.00 9 10.58
2020-02-19 3044 973000 665 115528500 117.00 120.00 117.00 118.00 0.50 0.43% 118.00 184 118.50 4 10.62
2020-02-20 3044 772328 601 91447204 120.00 120.00 117.50 118.00 0.00 0% 117.50 142 118.00 14 10.62
2020-02-21 3044 1804000 1190 207572500 117.50 117.50 114.00 114.00 4.00 -3.39% 114.00 78 114.50 2 10.26
2020-02-24 3044 1336000 1004 152346000 112.00 115.00 112.00 114.00 0.00 0% 114.00 59 114.50 9 10.26
2020-02-25 3044 1008600 737 114481698 111.50 114.50 111.50 114.00 0.00 0% 114.00 19 114.50 20 10.26
2020-02-26 3044 1040000 696 119611500 112.50 116.00 112.50 115.50 1.50 1.32% 114.50 59 115.50 90 10.40
2020-02-27 3044 2019518 1414 226795275 115.50 116.00 110.00 110.00 5.50 -4.76% 110.00 268 111.00 19 9.90
2020-03-02 3044 3406049 2324 363367264 105.00 109.00 105.00 106.50 3.50 -3.18% 106.50 151 107.00 1 9.59
2020-03-03 3044 2635000 1774 299164000 110.50 116.00 109.00 113.50 7.00 6.57% 113.50 74 114.00 2 10.22
2020-03-04 3044 1233076 863 140086240 113.50 114.50 112.50 114.00 0.50 0.44% 114.00 379 114.50 45 10.26
2020-03-05 3044 1675180 1139 192176108 115.50 116.50 113.00 114.00 0.00 0% 114.00 166 114.50 5 10.26
2020-03-06 3044 1397000 883 156121000 113.00 113.00 111.00 112.00 2.00 -1.75% 112.00 17 112.50 18 10.08
2020-03-09 3044 1708571 1121 184748168 109.50 110.00 106.50 106.50 5.50 -4.91% 106.50 69 107.00 16 9.59
2020-03-10 3044 1878747 1169 201735923 104.50 109.50 104.50 108.50 2.00 1.88% 108.00 82 108.50 29 9.77
2020-03-11 3044 1203571 884 131524524 110.00 111.00 107.00 108.50 0.00 0% 108.00 8 108.50 31 9.77
2020-03-12 3044 2994579 1992 308517924 106.50 106.50 101.00 102.50 6.00 -5.53% 102.50 52 103.00 12 9.23
2020-03-13 3044 2615000 1855 245759500 95.00 97.50 92.30 96.90 5.60 -5.46% 96.80 32 96.90 3 8.72
2020-03-16 3044 2171954 1736 206322610 97.00 97.80 92.30 93.10 3.80 -3.92% 93.10 20 93.20 1 8.38
2020-03-17 3044 3439882 2463 305460452 89.70 91.00 86.80 86.80 6.30 -6.77% 86.80 8 86.90 9 7.81
2020-03-18 3044 1821650 1413 160194117 86.90 90.90 86.60 87.40 0.60 0.69% 87.20 2 87.40 25 7.87
2020-03-19 3044 2795471 2037 229825998 87.00 88.00 78.70 79.20 8.20 -9.38% 79.20 1 79.40 1 7.13
2020-03-20 3044 2629516 2073 221151283 83.00 86.00 82.30 84.40 5.20 6.57% 83.80 1 84.40 2 7.60
2020-03-23 3044 1212902 904 96632404 80.00 81.80 78.00 78.00 6.40 -7.58% 78.00 32 79.40 5 7.02
2020-03-24 3044 2089739 1571 174062920 80.60 85.20 80.60 83.70 5.70 7.31% 83.70 1 84.00 6 7.53
2020-03-25 3044 2978152 2030 271054784 90.00 92.00 89.50 92.00 8.30 9.92% 92.00 152 0.00 0 8.28
2020-03-26 3044 5637519 3973 546807419 95.00 100.50 94.00 99.50 7.50 8.15% 99.50 13 99.70 2 8.66
2020-03-27 3044 4393419 3119 436838807 101.00 102.50 97.00 97.00 2.50 -2.51% 97.00 15 97.40 6 8.44
2020-03-30 3044 1877300 1466 177004310 92.50 96.30 91.10 94.70 2.30 -2.37% 94.70 5 95.00 3 8.24
2020-03-31 3044 2568958 1984 247785102 96.00 98.50 95.00 95.00 0.30 0.32% 95.00 81 95.10 1 8.27
2020-04-01 3044 1792046 1436 171600077 94.00 96.90 94.00 95.20 0.20 0.21% 95.20 26 95.60 12 8.29
2020-04-06 3044 2430216 1862 232028883 96.00 96.20 94.30 95.90 0.70 0.74% 95.80 6 95.90 1 8.35
2020-04-07 3044 3030246 2088 300181277 98.00 101.00 97.40 98.50 2.60 2.71% 98.50 24 98.80 1 8.57
2020-04-08 3044 3411903 2333 341977348 99.20 102.50 98.80 99.70 1.20 1.22% 99.70 5 99.90 5 8.68
2020-04-09 3044 2653216 1837 264134633 100.00 102.00 98.50 99.00 0.70 -0.7% 99.00 25 99.10 2 8.62
2020-04-10 3044 826387 672 81815521 99.00 99.50 98.20 99.30 0.30 0.3% 99.30 7 99.40 3 8.64
2020-04-13 3044 1399445 1197 137606485 99.10 99.30 97.70 98.00 1.30 -1.31% 98.00 54 98.20 4 8.53
2020-04-14 3044 1986071 1369 199396371 98.80 102.00 98.50 101.00 3.00 3.06% 100.50 66 101.00 43 8.79
2020-04-15 3044 2795006 2081 287851125 102.50 104.50 101.00 103.50 2.50 2.48% 103.00 94 103.50 6 9.01
2020-04-16 3044 2391717 1558 246864425 102.00 104.50 101.50 102.50 1.00 -0.97% 102.50 76 103.00 19 8.92
2020-04-17 3044 3480750 2395 363683875 105.00 106.00 103.00 103.00 0.50 0.49% 103.00 97 103.50 3 8.96
2020-04-20 3044 1888847 1329 198072203 104.00 106.00 103.00 106.00 3.00 2.91% 105.50 15 106.00 72 9.23
2020-04-21 3044 2482286 1804 256017958 105.00 105.50 101.00 101.00 5.00 -4.72% 101.00 125 101.50 1 8.79
2020-04-22 3044 1386003 1151 138984010 100.00 101.50 98.60 100.50 0.50 -0.5% 100.50 83 101.00 3 8.75
2020-04-23 3044 1573055 1057 159303610 102.00 103.00 100.00 101.50 1.00 1% 101.50 34 102.00 91 8.83
2020-04-24 3044 455646 338 46267246 101.00 102.00 101.00 101.50 0.00 0% 101.00 103 101.50 7 8.83
2020-04-27 3044 1312491 943 136086555 102.50 105.00 102.00 104.00 2.50 2.46% 104.00 18 104.50 49 9.05
2020-04-28 3044 1462907 1056 151225186 104.50 104.50 102.50 104.50 0.50 0.48% 104.00 33 104.50 72 9.09
2020-04-29 3044 2578551 1822 268123355 104.50 105.00 102.50 104.00 0.50 -0.48% 104.00 50 104.50 16 9.05
2020-04-30 3044 3634461 2233 386047594 105.00 108.00 104.00 106.50 2.50 2.4% 106.50 30 107.00 33 9.27
2020-05-04 3044 1289969 927 134514776 104.00 105.00 103.50 104.00 2.50 -2.35% 104.00 26 104.50 7 9.05
2020-05-05 3044 1044526 834 110363730 105.50 106.50 104.50 106.00 2.00 1.92% 106.00 17 106.50 151 9.23
2020-05-06 3044 2947000 2135 317420500 106.00 110.00 105.50 107.00 1.00 0.94% 107.00 29 107.50 3 9.31
2020-05-08 3044 14235806 7332 1640095190 109.50 117.00 109.50 115.00 8.50 7.48% 114.50 22 115.00 1 10.18
2020-05-11 3044 7102811 3936 801387143 115.00 115.50 111.00 112.00 3.00 -2.61% 112.00 138 112.50 15 9.91
2020-05-12 3044 4743000 2760 533035500 111.00 114.00 109.50 112.50 0.50 0.45% 112.50 62 113.00 121 9.96
2020-05-13 3044 2889000 1483 326922500 112.50 114.50 111.00 114.00 1.50 1.33% 114.00 2 114.50 28 10.09
2020-05-14 3044 3545000 2197 396383000 113.00 113.50 110.00 110.50 3.50 -3.07% 110.50 10 111.00 25 9.78
2020-05-15 3044 3023000 1763 332655500 112.00 112.50 108.00 109.50 1.00 -0.9% 109.50 29 110.00 6 9.69
2020-05-18 3044 1536698 867 168916780 108.50 111.50 108.00 110.00 0.50 0.46% 110.00 118 110.50 16 9.73
2020-05-19 3044 2524000 1345 279882500 111.00 112.00 110.00 110.50 0.50 0.45% 110.50 325 111.00 64 9.78
2020-05-20 3044 2903000 1609 316775500 110.50 110.50 108.50 109.00 1.50 -1.36% 109.00 4 109.50 93 9.65
2020-05-21 3044 4196000 2100 461367500 109.00 111.50 109.00 110.00 1.00 0.92% 109.50 576 110.00 28 9.73
2020-05-22 3044 3439000 1508 378051500 109.50 111.50 108.50 108.50 1.50 -1.36% 108.50 3 109.00 15 9.60
2020-05-25 3044 2240000 1448 247503500 110.00 112.00 108.00 111.50 3.00 2.76% 111.00 251 111.50 43 9.87
2020-05-26 3044 5303686 3849 605686231 112.50 115.50 111.50 114.00 2.50 2.24% 114.00 273 114.50 6 10.09
2020-05-27 3044 1512000 1188 171609000 114.00 115.00 112.50 113.00 1.00 -0.88% 113.00 5 113.50 83 10.00
2020-05-28 3044 3435000 2574 394138000 114.50 116.00 113.00 113.50 0.50 0.44% 113.50 49 114.00 31 10.04
2020-05-29 3044 2252000 1296 255405000 114.50 115.00 112.50 112.50 1.00 -0.88% 112.50 125 113.50 3 9.96
2020-06-01 3044 5638000 3729 662367000 115.00 120.00 113.50 119.50 7.00 6.22% 119.00 18 119.50 1 10.58
2020-06-02 3044 5504288 3657 661539272 120.00 121.50 117.00 120.00 0.50 0.42% 120.00 20 120.50 17 10.62
2020-06-03 3044 5270000 3075 645168500 121.50 124.00 120.50 122.50 2.50 2.08% 122.50 9 123.00 9 10.84
2020-06-04 3044 6410000 3562 770760000 121.00 121.50 118.00 120.00 2.50 -2.04% 120.00 33 120.50 422 10.62
2020-06-05 3044 3775000 2164 459612000 118.50 123.00 118.50 122.50 2.50 2.08% 122.50 4 123.00 210 10.84
2020-06-08 3044 3469000 2364 434722000 124.50 126.50 123.00 125.50 3.00 2.45% 125.00 793 125.50 24 11.11
2020-06-09 3044 2242000 1571 281132500 126.00 127.00 124.50 125.00 0.50 -0.4% 125.00 361 125.50 26 11.06
2020-06-10 3044 4595000 2058 573940000 124.00 126.00 123.00 125.00 0.00 0% 125.00 132 125.50 21 11.06
2020-06-11 3044 5013000 2152 623704000 123.50 126.00 123.00 123.50 1.50 -1.2% 123.50 40 124.50 9 10.93
2020-06-12 3044 2380000 1613 285617000 118.50 122.00 118.50 119.50 4.00 -3.24% 119.50 33 120.00 7 10.58
2020-06-15 3044 2254000 1659 273824500 120.50 123.00 120.00 121.00 1.50 1.26% 120.50 10 121.00 1 10.71
2020-06-16 3044 2466000 1806 303374000 123.00 124.00 122.00 123.00 2.00 1.65% 123.00 39 123.50 18 10.88
2020-06-17 3044 2802187 1920 348649688 124.50 126.00 123.00 124.00 1.00 0.81% 124.00 69 124.50 1 10.97
2020-06-18 3044 6834960 4421 886783720 126.50 133.00 125.50 132.50 8.50 6.85% 132.00 96 132.50 17 11.73
2020-06-19 3044 9823210 4834 1317440026 131.00 136.50 130.50 134.50 2.00 1.51% 134.50 7 135.00 45 11.90
2020-06-22 3044 8571816 4681 1140642028 134.50 135.00 130.50 133.00 1.50 -1.12% 132.50 115 133.00 140 11.77
2020-06-23 3044 9697721 4947 1271573863 133.50 135.00 129.00 129.50 3.50 -2.63% 129.00 135 129.50 13 11.46
2020-06-24 3044 8078240 3160 1062312420 130.00 133.00 129.50 132.00 2.50 1.93% 131.50 12 132.00 8 11.68
2020-06-29 3044 7151691 3269 924532830 130.00 131.50 128.00 129.00 3.00 -2.27% 129.00 150 129.50 35 11.42
2020-06-30 3044 3776126 1850 492546632 130.50 132.00 129.00 131.00 2.00 1.55% 130.50 2 131.00 106 11.59
2020-07-01 3044 2526400 1800 333514400 132.00 132.50 131.00 132.00 1.00 0.76% 131.50 80 132.00 56 11.68
2020-07-02 3044 4002125 2286 536724250 133.00 135.50 132.00 134.00 2.00 1.52% 134.00 66 134.50 63 11.86
2020-07-03 3044 3047445 1847 408028130 134.50 135.00 132.00 134.50 0.50 0.37% 134.00 358 134.50 3 11.90
2020-07-06 3044 7122488 3797 991143054 135.50 141.00 135.50 141.00 6.50 4.83% 140.50 25 141.00 178 12.48
2020-07-07 3044 13196692 8336 1657799837 129.50 129.50 122.50 122.50 0.00 -13.12% 122.50 121 123.50 1 10.84
2020-07-08 3044 4335378 3302 530079057 123.00 124.00 120.50 123.50 1.00 0.82% 123.50 4 124.00 49 10.93
2020-07-09 3044 3559237 2503 438593265 125.00 125.00 122.00 122.50 1.00 -0.81% 122.50 14 123.00 35 10.84
2020-07-13 3044 3768696 2734 448134020 119.00 121.00 117.50 119.00 1.00 -2.86% 118.50 103 119.00 52 10.53
2020-07-14 3044 2239803 1529 263351254 120.00 120.00 116.50 116.50 2.50 -2.1% 116.50 46 117.00 66 10.31
2020-07-15 3044 3016920 1832 351860677 119.00 119.00 115.00 115.50 1.00 -0.86% 115.50 30 116.00 129 10.22
2020-07-16 3044 2534972 1570 294297028 117.00 117.50 114.50 116.50 1.00 0.87% 116.50 70 117.00 11 10.31
2020-07-17 3044 5415637 2964 642209303 118.00 120.00 117.00 119.00 2.50 2.15% 119.00 27 119.50 89 10.53
2020-07-20 3044 6992715 4057 854641014 121.00 124.50 119.00 123.50 4.50 3.78% 123.00 145 123.50 20 10.93
2020-07-21 3044 5281748 3342 659568118 125.00 125.50 124.00 124.00 0.50 0.4% 124.00 191 124.50 1 10.97
2020-07-22 3044 2102952 1222 259628572 124.00 125.00 122.00 123.00 1.00 -0.81% 123.00 120 123.50 17 10.88
2020-07-23 3044 3409203 1928 420043367 124.00 125.50 121.50 121.50 1.50 -1.22% 121.50 282 122.00 32 10.75
2020-07-27 3044 1208974 822 144743906 121.50 122.00 119.00 119.50 0.50 -1.65% 119.50 54 120.00 485 10.58
2020-07-28 3044 3374170 1937 407638730 121.00 124.00 118.00 119.00 0.50 -0.42% 119.00 27 119.50 56 10.53
2020-07-29 3044 1463662 1149 174523778 119.00 120.00 118.00 119.50 0.50 0.42% 119.00 122 119.50 12 10.58
2020-07-30 3044 2932059 1945 360297816 121.00 124.50 120.00 123.50 4.00 3.35% 123.50 41 124.00 32 10.93
2020-07-31 3044 6613492 4184 830026484 124.00 127.00 122.50 127.00 3.50 2.83% 126.50 46 127.00 159 11.24
2020-08-03 3044 3545411 2349 447228077 127.00 128.00 124.00 124.50 2.50 -1.97% 124.50 42 125.00 68 11.02
2020-08-04 3044 2852808 1650 358138400 125.50 126.50 124.00 125.50 1.00 0.8% 125.50 64 126.00 65 11.11
2020-08-05 3044 5311464 3311 680093116 126.50 130.50 125.50 129.00 3.50 2.79% 128.50 26 129.00 8 11.42
2020-08-06 3044 4600870 2962 595809292 129.50 131.00 128.00 129.50 0.50 0.39% 129.00 6 129.50 74 11.46
2020-08-07 3044 3342909 2126 435146261 130.00 132.00 128.00 129.50 0.00 0% 129.00 16 129.50 20 11.46
2020-08-11 3044 6298701 3694 768166071 123.50 124.50 119.00 122.00 3.50 -5.79% 122.00 69 122.50 8 10.76
2020-08-12 3044 3840220 2382 462418948 122.50 123.50 118.50 120.50 1.50 -1.23% 120.50 62 121.00 11 10.63
2020-08-13 3044 2054225 1289 250204062 123.50 123.50 120.50 120.50 0.00 0% 120.50 65 121.00 2 10.63
2020-08-14 3044 1588840 955 193611740 120.50 123.00 120.50 122.50 2.00 1.66% 122.50 20 123.00 79 10.80
2020-08-17 3044 2256869 1517 277360821 122.50 124.50 121.00 123.00 0.50 0.41% 123.00 65 123.50 39 10.85
2020-08-18 3044 2545354 1509 309947542 122.00 123.00 121.00 121.00 2.00 -1.63% 121.00 78 121.50 14 10.67
2020-08-19 3044 2862237 1995 341333203 121.50 122.00 117.00 118.00 3.00 -2.48% 118.00 10 118.50 17 10.41
2020-08-20 3044 3465080 2227 394060360 118.00 118.00 109.00 115.00 3.00 -2.54% 114.50 11 115.00 30 10.14
2020-08-21 3044 2522822 1856 299844640 119.00 120.50 116.00 119.50 4.50 3.91% 119.50 51 120.00 17 10.54
2020-08-24 3044 1863475 1333 218645261 119.50 119.50 115.00 117.50 2.00 -1.67% 117.00 56 117.50 18 10.36
2020-08-25 3044 1324174 1062 156102858 118.50 119.00 116.50 117.50 0.00 0% 117.50 38 118.00 48 10.36
2020-08-26 3044 1178290 991 138643864 118.00 118.50 116.50 117.50 0.00 0% 117.50 31 118.00 35 10.36
2020-08-27 3044 1962775 1306 229862675 118.00 118.50 116.00 116.00 1.50 -1.28% 116.00 98 116.50 32 10.23
2020-08-28 3044 1663396 1339 192830832 116.50 117.00 115.00 117.00 1.00 0.86% 116.00 1 117.00 90 10.32
2020-08-31 3044 1787315 1260 208346855 117.50 118.00 116.00 116.00 1.00 -0.85% 116.00 1 116.50 52 10.23
2020-09-01 3044 2408592 1409 278016967 116.50 117.00 114.50 115.50 0.50 -0.43% 115.50 21 116.00 40 10.19
2020-09-02 3044 2275753 1433 264578721 117.00 118.50 115.00 115.00 0.50 -0.43% 115.00 233 115.50 45 10.14
2020-09-03 3044 1706791 1104 197724756 116.50 117.00 115.00 115.50 0.50 0.43% 115.50 58 116.00 14 10.19
2020-09-04 3044 1277440 794 146243980 114.00 116.00 112.50 116.00 0.50 0.43% 115.50 73 116.00 53 10.23
2020-09-07 3044 1617961 1035 186024570 117.00 117.00 113.50 113.50 2.50 -2.16% 113.50 45 114.00 6 10.01
2020-09-10 3044 2284471 1700 257058252 113.00 114.50 111.00 111.50 0.50 -1.76% 111.50 4 112.00 6 9.83
2020-09-11 3044 915774 688 101885962 112.00 112.00 110.50 111.50 0.00 0% 111.00 52 111.50 11 9.83
2020-09-14 3044 752165 581 85149389 112.50 114.00 112.00 113.00 1.50 1.35% 113.00 67 113.50 6 9.96
2020-09-16 3044 1624520 1022 185779800 115.00 116.00 113.50 114.00 0.50 0.88% 114.00 35 114.50 7 10.05
2020-09-17 3044 1178488 907 133885887 114.00 114.50 113.00 113.50 0.50 -0.44% 113.50 92 114.00 15 10.01
2020-09-18 3044 1503900 836 171124649 113.00 115.00 113.00 113.50 0.00 0% 113.50 18 114.00 21 10.01
2020-09-22 3044 717481 544 81066609 113.50 114.00 111.50 112.50 1.00 -0.88% 112.50 18 113.00 14 9.92
2020-09-24 3044 2347230 1255 266330220 112.50 115.00 111.50 112.50 0.50 0% 112.50 48 113.00 4 9.92
2020-09-25 3044 2505025 1495 279625325 113.50 114.00 110.00 110.00 2.50 -2.22% 110.00 44 111.00 11 9.70
2020-09-29 3044 568200 391 63392900 112.50 112.50 110.50 111.50 0.00 1.36% 111.50 3 112.00 9 9.83
2020-09-30 3044 1362230 841 151630030 112.00 113.00 110.00 110.00 1.50 -1.35% 110.00 120 111.00 1 9.70
2020-10-06 3044 1207156 795 137413376 114.00 115.00 113.00 114.00 0.00 3.64% 113.50 10 114.00 10 10.05
2020-10-08 3044 3513193 2233 407527581 114.00 118.00 113.50 117.00 4.50 2.63% 117.00 50 117.50 43 10.32
2020-10-12 3044 2173000 1537 254015500 118.50 119.00 115.00 115.50 1.50 -1.28% 115.50 30 116.00 1 10.19
2020-10-13 3044 1713610 1184 196642953 115.50 116.00 113.50 115.00 0.50 -0.43% 115.00 55 115.50 18 10.14
2020-10-14 3044 808364 586 93244041 114.50 116.50 114.50 115.00 0.00 0% 115.00 2 115.50 3 10.14
2020-10-15 3044 1987498 1396 233727762 115.00 119.00 115.00 119.00 4.00 3.48% 118.50 39 119.00 159 10.49
2020-10-16 3044 1838109 1404 217412644 118.50 119.50 117.00 117.00 2.00 -1.68% 117.00 7 117.50 5 10.32
2020-10-20 3044 1230400 863 146400900 118.50 119.50 118.00 118.50 0.00 1.28% 118.50 223 119.00 39 10.45
2020-10-21 3044 1331996 993 159157024 119.50 121.00 118.50 118.50 0.00 0% 118.50 127 119.00 36 10.45
2020-10-22 3044 2205230 895 262836370 119.00 120.00 118.00 119.50 1.00 0.84% 119.00 4 119.50 21 10.54
2020-10-23 3044 766538 591 90866753 119.50 120.00 118.00 118.50 1.00 -0.84% 118.00 70 118.50 1 10.45
2020-10-26 3044 758787 608 88834434 118.00 118.00 116.50 117.00 1.50 -1.27% 117.00 31 117.50 32 10.32
2020-10-27 3044 1129489 838 131718442 115.50 118.00 115.50 116.00 1.00 -0.85% 116.00 32 116.50 6 10.23
2020-10-28 3044 1503284 1071 178546343 117.00 119.50 116.50 118.50 2.50 2.16% 118.50 6 119.00 83 10.45
2020-10-29 3044 934434 601 110023366 117.00 118.50 117.00 117.50 1.00 -0.84% 117.50 6 118.00 4 10.36
2020-10-30 3044 1865600 1282 214264473 116.50 117.50 113.50 113.50 4.00 -3.4% 113.50 25 114.00 29 10.01
2020-11-02 3044 863841 657 97789712 114.00 114.50 112.50 113.00 0.50 -0.44% 112.50 42 113.00 1 9.96
2020-11-03 3044 675412 500 77965628 114.50 116.00 114.00 115.50 2.50 2.21% 115.50 22 116.00 44 10.19
2020-11-04 3044 588445 379 68296120 116.00 117.00 115.50 116.00 0.50 0.43% 115.50 119 116.00 1 10.23
2020-11-05 3044 649246 494 75975476 116.00 118.00 116.00 117.50 1.50 1.29% 117.00 8 117.50 29 10.36
2020-11-06 3044 988129 805 116840601 117.50 119.00 117.50 118.50 1.00 0.85% 118.00 13 118.50 79 10.45
2020-11-09 3044 845667 596 100128845 119.00 119.00 117.50 119.00 0.50 0.42% 118.50 8 119.00 146 10.49
2020-11-10 3044 2706975 1925 326979732 120.50 122.50 119.00 119.00 0.00 0% 119.00 120 119.50 32 10.50
2020-11-11 3044 4357678 3168 535448478 119.00 125.00 119.00 122.50 3.50 2.94% 122.50 6 123.00 21 10.81
2020-11-12 3044 2849775 1967 347680455 124.00 124.00 120.00 120.00 2.50 -2.04% 120.00 42 120.50 11 10.59
2020-11-13 3044 1881748 1373 224206547 119.00 121.00 118.00 119.00 1.00 -0.83% 119.00 31 119.50 1 10.50
2020-11-16 3044 1859845 1333 226108642 120.00 122.50 120.00 121.50 2.50 2.1% 121.00 130 121.50 23 10.72
2020-11-18 3044 1331360 1019 158474803 120.00 120.50 118.00 119.00 0.00 -2.06% 119.00 24 119.50 64 10.50
2020-11-19 3044 990780 676 117518598 119.00 119.50 118.00 118.00 1.00 -0.84% 118.00 139 118.50 8 10.41
2020-11-23 3044 1203520 885 144219380 119.00 121.00 119.00 120.00 2.50 1.69% 120.00 25 120.50 117 10.59
2020-11-24 3044 2320890 1595 283974777 121.00 123.50 120.00 122.50 2.50 2.08% 122.00 159 122.50 12 10.81
2020-11-25 3044 1352753 1025 165818502 124.00 124.50 121.00 122.00 0.50 -0.41% 121.50 33 122.00 9 10.77
2020-11-26 3044 635191 511 77706835 122.00 123.00 121.50 123.00 1.00 0.82% 122.50 18 123.00 105 10.86
2020-11-27 3044 907870 573 112072353 123.00 124.00 123.00 123.50 0.50 0.41% 123.00 271 123.50 19 10.90
2020-11-30 3044 3971689 1982 494812962 124.00 127.00 122.50 122.50 1.00 -0.81% 122.50 2 123.00 11 10.81
2020-12-01 3044 741791 609 90983301 123.50 123.50 121.50 123.00 0.50 0.41% 122.50 38 123.00 18 10.86
2020-12-02 3044 1641086 1114 199533315 123.00 123.00 121.00 121.50 1.50 -1.22% 121.00 133 121.50 5 10.72
2020-12-04 3044 1177227 811 142649714 122.00 122.00 120.50 121.00 0.50 -0.41% 120.50 165 121.00 11 10.68
2020-12-07 3044 1712050 1012 206706734 122.50 122.50 120.00 120.50 0.50 -0.41% 120.50 14 121.00 71 10.64
2020-12-11 3044 1924776 1215 235275727 123.00 124.00 121.00 122.50 0.00 1.66% 122.50 51 123.50 46 10.81
2020-12-16 3044 1418548 1051 173408197 122.50 123.50 121.50 122.50 0.00 0% 122.00 18 122.50 8 10.81
2020-12-18 3044 834503 634 101201776 122.00 123.00 120.50 120.50 1.00 -1.63% 120.50 48 121.00 7 10.64
2020-12-21 3044 1093770 669 131228270 120.50 121.00 118.50 120.00 0.50 -0.41% 120.00 13 120.50 11 10.59
2020-12-22 3044 892059 602 106520080 119.50 121.00 118.00 118.00 2.00 -1.67% 118.00 24 118.50 1 10.41
2020-12-25 3044 1271421 749 149546536 118.00 119.00 116.00 118.50 1.50 0.42% 118.00 38 118.50 30 10.46
2020-12-28 3044 551685 399 65661475 119.00 119.50 118.50 119.00 0.50 0.42% 119.00 3 119.50 58 10.50
2020-12-29 3044 465694 363 55309921 119.50 119.50 118.00 118.50 0.50 -0.42% 118.00 81 119.00 42 10.46
2020-12-30 3044 399156 343 47305502 119.00 119.00 118.00 118.50 0.00 0% 118.50 10 119.00 23 10.46