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　　　121.50
0
0%		121.50
0
0%		 123.50
2
1.65%		123.00
-0.5
-0.4%		 　124.50
1.5
1.22%		122.50
-2
-1.61%		124.00
1.5
1.22%		126.00
2
1.61%		127.00
1
0.79%		 　129.50
2.5
1.97%		130.00
0.5
0.39%		127.00
-3
-2.31%		130.50
3.5
2.76%		131.50
1
0.77%		 　131.50
0
0%		131.00
-0.5
-0.38%		135.00
4
3.05%		131.50
-3.5
-2.59%		128.50
-3
-2.28%		 127.46
2 月　129.00
0.5
0.39%		125.50
-3.5
-2.71%		127.00
1.5
1.2%		 　　　　　　　　　　　132.00
5
3.94%		134.00
2
1.52%		134.00
0
0%		 　　133.00
-1
-0.75%		 133.50
0.5
0.38%		 134.5
3 月　140.00
6.5
4.87%		139.00
-1
-0.71%		140.50
1.5
1.08%		140.00
-0.5
-0.36%		 　137.50
-2.5
-1.79%		135.00
-2.5
-1.82%		135.00
0
0%		136.00
1
0.74%		136.00
0
0%		 　135.00
-1
-0.74%		135.50
0.5
0.37%		135.50
0
0%		140.50
5
3.69%		143.00
2.5
1.78%		 　141.00
-2
-1.4%		139.00
-2
-1.42%		139.50
0.5
0.36%		140.00
0.5
0.36%		138.50
-1.5
-1.07%		 　140.00
1.5
1.08%		142.00
2
1.43%		 138.58
4 月141.00
-1
-0.7%		 　　　141.50
0.5
0.35%		141.50
0
0%		143.00
1.5
1.06%		142.00
-1
-0.7%		 　141.50
-0.5
-0.35%		139.50
-2
-1.41%		137.00
-2.5
-1.79%		137.00
0
0%		139.00
2
1.46%		 　139.00
0
0%		140.50
1.5
1.08%		139.50
-1
-0.71%		138.00
-1.5
-1.08%		140.50
2.5
1.81%		 　140.00
-0.5
-0.36%		138.50
-1.5
-1.07%		138.50
0
0%		139.00
0.5
0.36%		 139.66
5 月　　136.50
-2.5
-1.8%		135.50
-1
-0.73%		134.00
-1.5
-1.11%		133.50
-0.5
-0.37%		134.00
0.5
0.37%		 　130.00
-4
-2.99%		122.50
-7.5
-5.77%		121.50
-1
-0.82%		123.00
1.5
1.23%		125.00
2
1.63%		 　127.00
2
1.6%		127.50
0.5
0.39%		126.00
-1.5
-1.18%		126.50
0.5
0.4%		127.00
0.5
0.4%		 　128.50
1.5
1.18%		128.50
0
0%		124.50
-4
-3.11%		125.00
0.5
0.4%		126.50
1.5
1.2%		 128.50
2
1.58%		128.21
6 月130.00
1.5
1.17%		130.00
0
0%		128.50
-1.5
-1.15%		128.50
0
0%		 　127.00
-1.5
-1.17%		127.00
0
0%		127.50
0.5
0.39%		127.50
0
0%		128.00
0.5
0.39%		 　　128.50
0.5
0.39%		128.50
0
0%		128.00
-0.5
-0.39%		131.00
3
2.34%		 　129.00
-2
-1.53%		128.00
-1
-0.78%		129.00
1
0.78%		132.50
3.5
2.71%		133.00
0.5
0.38%		 　134.00
1
0.75%		134.00
0
0%		135.00
1
0.75%		 129.87
7 月133.50
-1.5
-1.11%		135.50
2
1.5%		 　136.50
1
0.74%		138.00
1.5
1.1%		138.00
0
0%		138.50
0.5
0.36%		137.00
-1.5
-1.08%		 　137.50
0.5
0.36%		124.50
-13
-9.45%		124.50
0
0%		124.50
0
0%		123.50
-1
-0.8%		 　122.00
-1.5
-1.21%		120.00
-2
-1.64%		119.50
-0.5
-0.42%		120.50
1
0.84%		122.50
2
1.66%		 　123.50
1
0.82%		124.50
1
0.81%		123.00
-1.5
-1.2%		121.50
-1.5
-1.22%		120.00
-1.5
-1.23%		 127.76
8 月　121.50
1.5
1.25%		121.50
0
0%		121.00
-0.5
-0.41%		123.00
2
1.65%		121.50
-1.5
-1.22%		 　121.50
0
0%		116.00
-5.5
-4.53%		116.00
0
0%		114.50
-1.5
-1.29%		111.00
-3.5
-3.06%		 　111.00
0
0%		109.50
-1.5
-1.35%		112.00
2.5
2.28%		110.00
-2
-1.79%		112.00
2
1.82%		 　113.50
1.5
1.34%		113.00
-0.5
-0.44%		115.50
2.5
2.21%		114.50
-1
-0.87%		114.00
-0.5
-0.44%		 　116.00
2
1.75%		114.50
-1.5
-1.29%		115.58
9 月116.50
2
1.75%		116.00
-0.5
-0.43%		117.00
1
0.86%		 　117.00
0
0%		116.00
-1
-0.85%		115.50
-0.5
-0.43%		116.00
0.5
0.43%		116.50
0.5
0.43%		 　116.50
0
0%		116.00
-0.5
-0.43%		115.50
-0.5
-0.43%		114.50
-1
-0.87%		115.00
0.5
0.44%		 　　　115.50
0.5
0.43%		117.00
1.5
1.3%		117.50
0.5
0.43%		 　117.00
-0.5
-0.43%		115.00
-2
-1.71%		111.00
-4
-3.48%		111.50
0.5
0.45%		 115.66
10 月113.00
1.5
1.35%		 　113.50
0.5
0.44%		110.50
-3
-2.64%		111.50
1
0.9%		113.00
1.5
1.35%		112.50
-0.5
-0.44%		 　　111.00
-1.5
-1.33%		110.50
-0.5
-0.45%		111.50
1
0.9%		113.50
2
1.79%		 　111.50
-2
-1.76%		113.50
2
1.79%		113.50
0
0%		113.50
0
0%		118.00
4.5
3.96%		 　117.00
-1
-0.85%		119.00
2
1.71%		117.50
-1.5
-1.26%		118.00
0.5
0.43%		117.50
-0.5
-0.42%		 114.1
11 月117.00
-0.5
-0.43%		115.50
-1.5
-1.28%		116.00
0.5
0.43%		117.00
1
0.86%		116.00
-1
-0.85%		 　119.00
3
2.59%		116.00
-3
-2.52%		114.00
-2
-1.72%		114.50
0.5
0.44%		116.00
1.5
1.31%		 　118.00
2
1.72%		118.00
0
0%		120.50
2.5
2.12%		120.00
-0.5
-0.41%		121.50
1.5
1.25%		 　122.50
1
0.82%		122.00
-0.5
-0.41%		120.50
-1.5
-1.23%		119.00
-1.5
-1.24%		121.00
2
1.68%		 　121.50
0.5
0.41%		125.00
3.5
2.88%		 119.06
12 月123.00
-2
-1.6%		121.00
-2
-1.63%		121.00
0
0%		 　122.00
1
0.83%		122.00
0
0%		122.00
0
0%		123.00
1
0.82%		124.50
1.5
1.22%		 　124.50
0
0%		122.50
-2
-1.61%		122.00
-0.5
-0.41%		125.00
3
2.46%		123.50
-1.5
-1.2%		 　121.00
-2.5
-2.02%		121.00
0
0%		121.50
0.5
0.41%		123.00
1.5
1.23%		123.00
0
0%		 　124.00
1
0.81%		124.00
0
0%		123.50
-0.5
-0.4%		124.50
1
0.81%		　122.81

說明:最高漲幅:4.87%最低跌幅:-9.45% 最高價:143.00最低價:109.50平均價:125.82,灰色底表示週末,漲143天(244.5)元,跌115天(-195)元,平盤44天
5%=7,4%=4,3%=6,2%=32,1%=54,0%=84,-0%=1,-1%=1,-2%=1,-3%=9,-4%=24,-5%=29,-6%=50,

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
2021-01-04 3044 995787 673 119612068 118.50 121.50 118.00 121.50 3.00 0% 121.00 6 121.50 49 10.72
2021-01-05 3044 1198990 767 145345205 121.00 122.00 120.00 121.50 0.00 0% 121.00 14 121.50 10 10.72
2021-01-07 3044 1939445 1446 238544969 122.50 124.00 122.00 123.50 2.00 1.65% 123.00 55 123.50 25 10.90
2021-01-08 3044 1153634 866 142495180 124.50 125.00 122.50 123.00 0.50 -0.4% 122.50 20 123.00 3 10.86
2021-01-11 3044 1602480 1027 198558029 123.00 125.00 123.00 124.50 1.50 1.22% 124.00 12 124.50 107 10.99
2021-01-12 3044 952240 670 117104004 124.50 124.50 122.00 122.50 2.00 -1.61% 122.00 82 122.50 3 10.81
2021-01-13 3044 1567929 935 195196716 123.50 126.00 123.50 124.00 1.50 1.22% 124.00 14 124.50 107 10.94
2021-01-14 3044 3287115 2033 414649162 124.00 127.00 124.00 126.00 2.00 1.61% 126.00 23 126.50 34 11.12
2021-01-15 3044 2903799 2060 368103900 126.00 128.00 124.50 127.00 1.00 0.79% 126.50 17 127.00 25 11.21
2021-01-18 3044 3829084 2286 490527180 126.00 131.00 122.50 129.50 2.50 1.97% 129.50 12 130.00 5 11.43
2021-01-19 3044 3189610 2316 416583163 129.00 132.50 128.00 130.00 0.50 0.39% 130.00 16 130.50 1 11.47
2021-01-20 3044 1950655 1360 250719441 130.00 131.50 127.00 127.00 3.00 -2.31% 127.00 71 127.50 61 11.21
2021-01-21 3044 2280645 1620 298082239 129.50 132.50 128.00 130.50 3.50 2.76% 130.00 6 130.50 61 11.52
2021-01-22 3044 2373696 1913 314731260 131.00 133.50 131.00 131.50 1.00 0.77% 131.50 31 132.00 13 11.61
2021-01-25 3044 3651604 2637 484086595 133.50 136.00 130.00 131.50 0.00 0% 131.50 7 132.00 20 11.61
2021-01-26 3044 3374811 2448 449539881 133.50 135.50 131.00 131.00 0.50 -0.38% 131.00 12 131.50 62 11.56
2021-01-27 3044 3960630 2719 530487706 134.00 136.00 131.00 135.00 4.00 3.05% 134.50 46 135.00 63 11.92
2021-01-28 3044 3539030 2385 467629697 132.50 135.50 129.50 131.50 3.50 -2.59% 131.00 60 131.50 3 11.61
2021-01-29 3044 2851462 2063 371986109 132.00 132.50 128.50 128.50 3.00 -2.28% 128.50 17 129.00 1 11.34
2021-02-02 3044 1632813 1280 211444883 129.00 130.50 128.50 129.00 0.00 0.39% 129.00 62 129.50 1 11.39
2021-02-03 3044 2381147 1557 301040746 128.50 129.50 125.00 125.50 3.50 -2.71% 125.50 3 126.00 53 11.08
2021-02-04 3044 3426863 1803 439291631 125.00 131.00 125.00 127.00 1.50 1.2% 127.00 27 127.50 3 11.21
2021-02-17 3044 3395878 2164 454682788 135.50 136.50 131.50 132.00 2.50 3.94% 132.00 59 132.50 1 11.65
2021-02-18 3044 1817691 1178 242150212 132.00 134.50 131.50 134.00 2.00 1.52% 133.50 4 134.00 40 11.83
2021-02-19 3044 811858 746 107682426 133.50 134.00 131.00 134.00 0.00 0% 133.50 7 134.00 65 11.83
2021-02-23 3044 1708845 981 227652812 135.00 135.00 132.00 133.00 3.00 -0.75% 133.00 51 133.50 72 11.74
2021-02-25 3044 1368572 783 182392858 132.50 134.00 132.00 133.50 2.00 0.38% 133.00 76 133.50 40 11.78
2021-03-02 3044 11269206 7182 1612898869 141.50 147.00 140.00 140.00 1.50 4.87% 140.00 81 140.50 19 12.02
2021-03-03 3044 6731233 4709 943142249 143.00 144.50 138.00 139.00 1.00 -0.71% 139.00 34 139.50 72 11.93
2021-03-04 3044 5315427 3611 741518821 140.00 141.00 138.00 140.50 1.50 1.08% 140.50 70 141.00 173 12.06
2021-03-05 3044 7728239 4866 1089366805 141.50 144.00 139.00 140.00 0.50 -0.36% 139.50 75 140.00 1317 12.02
2021-03-08 3044 4107416 2774 569157820 142.50 142.50 137.00 137.50 2.50 -1.79% 137.50 9 138.00 69 11.80
2021-03-09 3044 4390595 2482 591926951 136.50 137.00 134.00 135.00 2.50 -1.82% 134.50 79 135.00 1027 11.59
2021-03-10 3044 3406174 2265 460526331 136.00 136.50 134.50 135.00 0.00 0% 135.00 95 135.50 10 11.59
2021-03-11 3044 4613239 3073 626222664 136.00 137.50 135.00 136.00 1.00 0.74% 135.50 78 136.00 4 11.67
2021-03-12 3044 1435160 972 194927117 137.00 137.00 135.00 136.00 0.00 0% 135.50 128 136.00 505 11.67
2021-03-15 3044 2497857 1793 337934344 136.50 137.00 134.50 135.00 1.00 -0.74% 135.00 101 135.50 4 11.59
2021-03-16 3044 1957466 1472 265119887 136.00 136.00 135.00 135.50 0.50 0.37% 135.50 8 136.00 31 11.63
2021-03-17 3044 3825482 2406 521658746 135.50 138.50 135.00 135.50 0.00 0% 135.00 518 135.50 16 11.63
2021-03-18 3044 4205615 2833 586540058 137.00 141.00 137.00 140.50 5.00 3.69% 140.00 142 140.50 29 12.06
2021-03-19 3044 3522085 2375 498412246 139.50 143.00 139.00 143.00 2.50 1.78% 142.50 7 143.00 154 12.27
2021-03-22 3044 2263550 1622 318811863 143.50 143.50 139.50 141.00 2.00 -1.4% 140.50 77 141.00 50 12.10
2021-03-23 3044 2520857 1644 350712135 141.50 141.50 138.00 139.00 2.00 -1.42% 139.00 4 139.50 14 11.93
2021-03-24 3044 1102787 680 153403950 138.00 140.00 138.00 139.50 0.50 0.36% 139.00 16 139.50 11 11.97
2021-03-25 3044 1099535 800 152736959 139.00 140.00 137.50 140.00 0.50 0.36% 139.50 4 140.00 36 12.02
2021-03-26 3044 1565998 1141 217275332 139.50 140.00 138.00 138.50 1.50 -1.07% 138.50 94 139.00 61 11.89
2021-03-29 3044 1586728 1007 221593425 139.00 141.00 138.50 140.00 1.50 1.08% 139.50 12 140.00 20 12.02
2021-03-30 3044 2134533 1232 301919173 141.00 142.50 140.00 142.00 2.00 1.43% 141.50 4 142.00 272 12.19
2021-04-01 3044 1305046 929 183553100 141.00 141.50 140.00 141.00 0.50 -0.7% 140.50 30 141.00 53 12.10
2021-04-06 3044 1829560 1363 259565497 141.50 143.00 141.00 141.50 0.50 0.35% 141.50 3 142.00 156 12.15
2021-04-07 3044 1209557 853 170830671 141.00 142.50 140.50 141.50 0.00 0% 141.50 29 142.00 95 12.15
2021-04-08 3044 2296545 1400 327357275 141.00 143.00 141.00 143.00 1.50 1.06% 143.00 91 143.50 115 12.27
2021-04-09 3044 1502122 1010 214364974 144.00 144.50 141.50 142.00 1.00 -0.7% 142.00 9 142.50 9 12.19
2021-04-12 3044 1527394 917 216169483 142.00 143.00 140.50 141.50 0.50 -0.35% 141.50 8 142.00 14 12.15
2021-04-13 3044 1591389 970 223892141 141.00 142.00 139.00 139.50 2.00 -1.41% 139.50 26 140.00 15 11.97
2021-04-14 3044 2923354 1945 400716282 139.50 140.00 135.00 137.00 2.50 -1.79% 137.00 11 137.50 1 11.76
2021-04-15 3044 1322761 908 182193548 137.00 139.50 137.00 137.00 0.00 0% 137.00 71 137.50 144 11.76
2021-04-16 3044 1420471 905 197640374 137.50 140.00 137.50 139.00 2.00 1.46% 139.00 26 139.50 12 11.93
2021-04-19 3044 1538110 1115 212726186 139.00 139.50 137.00 139.00 0.00 0% 138.50 27 139.00 8 11.93
2021-04-20 3044 1809934 1222 253810500 138.50 142.00 138.00 140.50 1.50 1.08% 140.00 45 140.50 17 12.06
2021-04-21 3044 1215270 821 169379224 140.00 141.00 139.00 139.50 1.00 -0.71% 139.00 90 139.50 130 11.97
2021-04-22 3044 2145147 1250 298704708 140.00 140.50 138.00 138.00 1.50 -1.08% 138.00 54 138.50 6 11.85
2021-04-23 3044 796120 569 111147128 138.50 140.50 138.50 140.50 2.50 1.81% 140.00 11 140.50 25 12.06
2021-04-26 3044 765534 607 107138095 140.50 141.00 139.00 140.00 0.50 -0.36% 140.00 10 140.50 54 12.02
2021-04-27 3044 1452076 1086 202808402 140.00 141.00 138.50 138.50 1.50 -1.07% 138.50 105 139.50 6 11.89
2021-04-28 3044 815434 579 112914158 138.50 140.00 137.50 138.50 0.00 0% 138.50 11 139.00 26 11.89
2021-04-29 3044 799953 629 111346302 139.00 140.00 138.50 139.00 0.50 0.36% 138.50 59 139.00 12 11.93
2021-05-03 3044 1585433 1123 217894318 138.50 139.50 136.50 136.50 2.50 -1.8% 136.50 146 137.00 22 11.72
2021-05-04 3044 2927570 2175 397382916 137.00 137.50 133.50 135.50 1.00 -0.73% 135.50 14 136.00 2 11.63
2021-05-05 3044 1546913 741 209161056 135.50 136.50 133.50 134.00 1.50 -1.11% 133.50 146 134.00 7 11.50
2021-05-06 3044 1142604 870 153490289 134.50 136.00 133.50 133.50 0.50 -0.37% 133.50 80 134.00 25 11.46
2021-05-07 3044 2160253 1459 289934600 136.00 136.50 133.00 134.00 0.50 0.37% 133.50 32 134.00 67 10.75
2021-05-10 3044 2882441 1875 377602356 134.50 134.50 129.00 130.00 4.00 -2.99% 129.50 26 130.00 30 10.42
2021-05-11 3044 3205354 2248 401945280 129.00 129.00 122.50 122.50 7.50 -5.77% 122.50 63 123.50 20 9.82
2021-05-12 3044 3373706 2052 405392021 122.50 124.00 115.00 121.50 1.00 -0.82% 121.00 1 121.50 5 9.74
2021-05-13 3044 4221293 2965 517049967 120.50 124.50 118.00 123.00 1.50 1.23% 123.00 17 123.50 2 9.86
2021-05-14 3044 2661931 1765 333910533 123.50 128.50 121.00 125.00 2.00 1.63% 125.00 132 125.50 26 10.02
2021-05-17 3044 2602693 1586 317471916 120.00 127.00 119.00 127.00 2.00 1.6% 123.00 10 127.00 5 10.18
2021-05-18 3044 3965319 2816 501076054 126.50 128.00 124.50 127.50 0.50 0.39% 127.50 6 128.00 97 10.22
2021-05-19 3044 1803741 1418 227769837 127.00 128.00 125.50 126.00 1.50 -1.18% 126.00 8 126.50 7 10.10
2021-05-20 3044 2622000 1914 332056345 127.00 128.50 125.50 126.50 0.50 0.4% 126.00 7 126.50 3 10.14
2021-05-21 3044 1357360 896 172420303 127.00 128.00 126.50 127.00 0.50 0.4% 127.00 38 127.50 35 10.18
2021-05-24 3044 873022 651 111374026 126.50 129.00 126.00 128.50 1.50 1.18% 128.50 4 129.00 76 10.30
2021-05-25 3044 1066114 780 137066121 128.50 129.00 127.50 128.50 0.00 0% 128.50 59 129.00 38 10.30
2021-05-26 3044 2530994 1921 317300771 129.00 129.50 123.50 124.50 4.00 -3.11% 124.50 4 125.00 31 9.98
2021-05-27 3044 1499944 1035 187390837 124.50 127.00 123.00 125.00 0.50 0.4% 125.00 28 125.50 22 10.02
2021-05-28 3044 1074038 672 135378664 126.50 127.00 125.00 126.50 1.50 1.2% 126.50 6 127.00 57 10.14
2021-05-31 3044 664488 526 84858165 127.50 128.50 126.00 128.50 2.00 1.58% 128.00 44 128.50 55 10.30
2021-06-01 3044 909848 663 118033891 129.00 130.50 128.50 130.00 1.50 1.17% 130.00 129 130.50 21 10.42
2021-06-02 3044 909565 761 117891930 131.00 131.00 129.00 130.00 0.00 0% 129.50 26 130.00 52 10.42
2021-06-03 3044 2319731 1650 298378039 129.50 129.50 127.00 128.50 1.50 -1.15% 128.50 59 129.00 21 10.30
2021-06-04 3044 427210 383 54888616 128.50 129.50 127.50 128.50 0.00 0% 128.50 166 129.00 21 10.30
2021-06-07 3044 1241069 829 157707479 128.00 128.00 126.00 127.00 1.50 -1.17% 126.50 50 127.00 4 10.18
2021-06-08 3044 1420279 749 181156772 128.50 128.50 127.00 127.00 0.00 0% 127.00 365 127.50 21 10.18
2021-06-09 3044 1112618 916 141878855 127.00 128.50 126.50 127.50 0.50 0.39% 127.50 27 128.00 11 10.22
2021-06-10 3044 1603948 1007 204531071 127.50 129.00 126.50 127.50 0.00 0% 127.50 2 128.00 54 10.22
2021-06-11 3044 949797 727 121631792 127.50 129.00 127.50 128.00 0.50 0.39% 127.50 100 128.00 6 10.26
2021-06-15 3044 1559610 1162 200818527 129.00 130.50 128.00 128.50 0.50 0.39% 128.50 24 129.00 13 10.30
2021-06-16 3044 1558236 1099 200317389 128.50 129.50 128.00 128.50 0.00 0% 128.50 22 129.00 14 10.30
2021-06-17 3044 1459148 1063 186867133 128.00 129.00 127.50 128.00 0.50 -0.39% 128.00 50 128.50 2 10.26
2021-06-18 3044 2799694 1557 363954567 128.50 131.50 128.00 131.00 3.00 2.34% 130.50 81 131.00 16 10.51
2021-06-21 3044 1939280 1241 251286208 130.50 131.00 128.50 129.00 2.00 -1.53% 129.00 234 129.50 4 10.34
2021-06-22 3044 1626045 1030 209990345 131.00 131.00 128.00 128.00 1.00 -0.78% 128.00 650 129.50 1 10.26
2021-06-23 3044 2588141 1594 337535710 129.00 132.00 128.50 129.00 1.00 0.78% 129.00 120 131.00 2 10.34
2021-06-24 3044 2344665 1465 310838904 131.00 134.00 130.50 132.50 3.50 2.71% 132.50 211 133.00 22 10.63
2021-06-25 3044 2118894 1685 284347804 134.00 135.00 133.00 133.00 0.50 0.38% 133.00 56 133.50 3 10.67
2021-06-28 3044 1063723 922 143389139 135.50 135.50 133.50 134.00 1.00 0.75% 134.00 47 134.50 5 10.75
2021-06-29 3044 1154688 1005 155370034 134.50 136.00 133.50 134.00 0.00 0% 134.00 40 134.50 20 10.75
2021-06-30 3044 1239439 1084 166987620 134.00 135.00 134.00 135.00 1.00 0.75% 134.50 12 135.00 80 10.83
2021-07-01 3044 1533434 1069 206156711 135.50 136.00 133.50 133.50 1.50 -1.11% 133.50 9 134.00 10 10.71
2021-07-02 3044 2347495 1337 316930783 134.00 136.00 133.00 135.50 2.00 1.5% 135.50 25 136.00 941 10.87
2021-07-05 3044 1827230 1417 248696607 136.00 137.50 135.00 136.50 1.00 0.74% 136.50 12 137.00 92 10.95
2021-07-06 3044 1743648 1309 238826644 136.50 138.00 135.50 138.00 1.50 1.1% 137.50 2 138.00 62 11.07
2021-07-07 3044 1576314 1073 217435682 138.00 138.50 136.50 138.00 0.00 0% 138.00 863 138.50 29 11.07
2021-07-08 3044 1715758 1033 236902145 138.00 138.50 137.50 138.50 0.50 0.36% 138.00 515 138.50 40 11.11
2021-07-09 3044 3324161 1970 457070335 137.50 139.00 136.50 137.00 1.50 -1.08% 136.50 76 137.00 18 10.99
2021-07-12 3044 4290692 2536 591633721 138.50 139.00 137.00 137.50 0.50 0.36% 137.50 58 138.00 391 11.03
2021-07-13 3044 7887787 4332 976469148 122.50 125.50 121.00 124.50 0.00 -9.45% 124.50 52 125.00 144 9.98
2021-07-14 3044 2454844 1498 306787162 125.00 126.00 124.50 124.50 0.00 0% 124.50 66 125.00 8 9.98
2021-07-15 3044 1750050 969 217915564 125.00 125.50 124.00 124.50 0.00 0% 124.00 243 124.50 5 9.98
2021-07-16 3044 2578171 1422 318746213 124.00 125.00 123.00 123.50 1.00 -0.8% 123.50 38 124.00 203 9.90
2021-07-19 3044 2561382 1390 311800719 122.00 122.50 121.00 122.00 1.50 -1.21% 121.50 42 122.00 506 9.78
2021-07-20 3044 1866089 1405 225512121 121.00 122.00 120.00 120.00 2.00 -1.64% 120.00 215 120.50 21 9.62
2021-07-21 3044 2128777 1540 255097259 121.50 122.00 118.50 119.50 0.50 -0.42% 119.00 57 119.50 16 9.58
2021-07-22 3044 1328000 735 159661000 120.00 122.00 119.50 120.50 1.00 0.84% 120.00 24 120.50 40 9.66
2021-07-23 3044 1199751 783 146624294 120.50 123.50 120.50 122.50 2.00 1.66% 122.50 14 123.00 63 9.82
2021-07-26 3044 2103359 1230 261295775 124.50 125.50 123.00 123.50 1.00 0.82% 123.50 30 124.00 6 9.90
2021-07-27 3044 1429064 1185 177104290 125.00 125.00 123.00 124.50 1.00 0.81% 124.00 18 124.50 167 9.98
2021-07-28 3044 1511045 1172 185954761 122.50 124.50 122.00 123.00 1.50 -1.2% 123.00 8 123.50 2 9.86
2021-07-29 3044 2154742 1463 262632643 123.50 124.00 121.00 121.50 1.50 -1.22% 121.50 1 122.50 6 9.74
2021-07-30 3044 4940671 2047 594934064 121.00 123.00 119.50 120.00 1.50 -1.23% 120.00 84 121.00 179 9.62
2021-08-02 3044 1505871 795 181883409 121.50 122.50 120.00 121.50 1.50 1.25% 121.50 22 122.00 28 9.74
2021-08-03 3044 1705169 976 207809095 121.00 123.00 121.00 121.50 0.00 0% 121.50 9 122.00 25 9.74
2021-08-04 3044 1740907 1131 211689081 122.00 123.00 121.00 121.00 0.50 -0.41% 121.00 116 121.50 16 9.70
2021-08-05 3044 1642039 852 200255199 122.00 123.00 121.00 123.00 2.00 1.65% 122.50 8 123.00 107 9.86
2021-08-06 3044 721677 655 87759454 123.50 123.50 121.00 121.50 1.50 -1.22% 121.50 7 122.00 48 9.74
2021-08-09 3044 703815 357 85516179 121.50 122.00 121.00 121.50 0.00 0% 121.50 64 122.00 88 9.74
2021-08-10 3044 4511562 3087 530119176 121.50 121.50 116.00 116.00 5.50 -4.53% 116.00 152 116.50 13 9.28
2021-08-11 3044 2163305 1505 253133355 116.00 119.50 115.50 116.00 0.00 0% 116.00 13 116.50 37 9.28
2021-08-12 3044 1458275 1284 167737372 116.00 116.50 114.00 114.50 1.50 -1.29% 114.50 4 115.00 22 9.16
2021-08-13 3044 1953926 1567 218631774 114.50 114.50 111.00 111.00 3.50 -3.06% 111.00 83 111.50 2 8.88
2021-08-16 3044 1417948 999 156648955 111.00 111.50 109.50 111.00 0.00 0% 111.00 1 111.50 22 8.88
2021-08-17 3044 2584143 1709 284254648 111.00 111.50 109.00 109.50 1.50 -1.35% 109.50 420 110.00 17 8.76
2021-08-18 3044 2190432 1574 239752893 109.50 112.00 108.00 112.00 2.50 2.28% 111.50 6 112.00 78 8.96
2021-08-19 3044 1528526 1031 168891725 111.00 111.00 110.00 110.00 2.00 -1.79% 110.00 495 110.50 2 8.80
2021-08-20 3044 1701709 1065 190393515 110.00 113.50 110.00 112.00 2.00 1.82% 112.00 77 112.50 16 8.96
2021-08-23 3044 1019044 651 115172350 113.00 114.00 112.00 113.50 1.50 1.34% 113.00 72 113.50 6 9.08
2021-08-24 3044 910812 837 103504290 114.50 115.00 112.50 113.00 0.50 -0.44% 113.00 5 113.50 47 9.04
2021-08-25 3044 955254 769 109454791 113.50 115.50 113.00 115.50 2.50 2.21% 115.00 2 115.50 66 9.24
2021-08-26 3044 863413 728 98648407 116.00 116.00 113.50 114.50 1.00 -0.87% 114.00 17 114.50 31 9.16
2021-08-27 3044 583029 451 66525364 114.00 115.00 113.50 114.00 0.50 -0.44% 114.00 44 114.50 10 9.12
2021-08-30 3044 382284 347 44137873 116.00 116.00 115.00 116.00 2.00 1.75% 115.50 1 116.00 107 9.28
2021-08-31 3044 861691 623 99005861 116.00 116.00 114.00 114.50 1.50 -1.29% 114.50 282 115.00 84 9.16
2021-09-01 3044 586913 522 68010101 114.50 117.00 114.50 116.50 2.00 1.75% 116.00 57 116.50 11 9.32
2021-09-02 3044 565582 441 65960416 117.00 117.50 116.00 116.00 0.50 -0.43% 116.00 22 116.50 35 9.28
2021-09-03 3044 494049 419 57592916 116.00 117.50 115.50 117.00 1.00 0.86% 116.50 17 117.00 11 9.36
2021-09-06 3044 525233 418 61524438 116.50 118.00 116.00 117.00 0.00 0% 116.50 17 117.00 14 9.36
2021-09-07 3044 385979 401 44919680 117.00 117.50 115.50 116.00 1.00 -0.85% 116.00 9 117.00 49 9.28
2021-09-08 3044 678357 531 78679976 116.00 117.00 115.00 115.50 0.50 -0.43% 115.00 170 115.50 22 9.24
2021-09-09 3044 233894 216 27134077 115.00 116.50 115.00 116.00 0.50 0.43% 115.50 8 116.00 3 9.28
2021-09-10 3044 365888 247 42475323 116.00 116.50 115.50 116.50 0.50 0.43% 116.00 15 116.50 5 9.32
2021-09-13 3044 331903 317 38637359 116.50 117.00 115.50 116.50 0.00 0% 116.00 9 117.00 35 9.32
2021-09-14 3044 803108 498 93122835 116.00 116.50 115.50 116.00 0.50 -0.43% 115.50 175 116.00 58 9.28
2021-09-15 3044 724850 421 83738390 115.50 116.50 115.00 115.50 0.50 -0.43% 115.00 79 115.50 20 9.24
2021-09-16 3044 705927 494 81273859 115.50 116.00 114.50 114.50 1.00 -0.87% 114.00 75 114.50 11 9.16
2021-09-17 3044 1322000 456 152165500 114.50 116.50 114.50 115.00 0.50 0.44% 114.50 44 115.00 4 9.20
2021-09-22 3044 1229605 838 140540859 113.50 116.00 112.50 115.50 0.50 0.43% 114.50 2 115.50 25 9.24
2021-09-23 3044 507478 432 58986811 116.00 117.00 115.50 117.00 1.50 1.3% 116.50 6 117.00 47 9.36
2021-09-24 3044 750155 1138 88455063 118.00 119.00 117.00 117.50 0.50 0.43% 117.50 21 118.00 53 9.40
2021-09-27 3044 528167 446 61625100 116.50 117.50 116.00 117.00 0.50 -0.43% 116.50 3 117.00 27 9.36
2021-09-28 3044 726783 587 83358458 116.00 116.00 114.00 115.00 2.00 -1.71% 114.50 14 115.00 39 9.20
2021-09-29 3044 1720950 1300 192077192 113.00 113.00 111.00 111.00 4.00 -3.48% 111.00 300 112.00 35 8.88
2021-09-30 3044 1058388 794 117494200 112.00 112.00 110.00 111.50 0.50 0.45% 111.00 20 111.50 28 8.92
2021-10-01 3044 1103986 751 123992300 111.50 113.50 110.50 113.00 1.50 1.35% 113.00 2 113.50 27 9.04
2021-10-04 3044 1037888 1083 118255883 114.00 115.00 113.00 113.50 0.50 0.44% 113.00 18 113.50 8 9.08
2021-10-05 3044 1661671 1410 184502503 114.00 114.50 110.00 110.50 3.00 -2.64% 110.50 13 111.00 40 8.84
2021-10-06 3044 548550 409 61252076 111.50 112.50 111.00 111.50 1.00 0.9% 111.00 23 111.50 5 8.92
2021-10-07 3044 925351 702 105094305 112.50 114.50 112.50 113.00 1.50 1.35% 113.00 12 114.00 36 9.04
2021-10-08 3044 621126 468 70554530 113.50 114.50 112.50 112.50 0.50 -0.44% 112.50 41 113.50 1 9.00
2021-10-12 3044 867032 642 96609682 111.50 112.50 110.00 111.00 1.50 -1.33% 111.00 7 111.50 17 8.88
2021-10-13 3044 980099 783 108121959 111.50 111.50 109.50 110.50 0.50 -0.45% 110.00 22 110.50 1 8.84
2021-10-14 3044 595444 483 66371501 110.50 112.50 110.50 111.50 1.00 0.9% 111.50 11 112.00 14 8.92
2021-10-15 3044 580252 549 65742045 112.00 114.00 111.50 113.50 2.00 1.79% 113.50 30 114.00 42 9.08
2021-10-18 3044 943307 880 105521678 113.50 113.50 111.00 111.50 2.00 -1.76% 111.00 46 111.50 10 8.92
2021-10-19 3044 1035179 818 117168763 112.50 114.50 112.00 113.50 2.00 1.79% 113.00 3 113.50 13 9.08
2021-10-20 3044 1191561 744 135771935 114.00 114.50 113.50 113.50 0.00 0% 113.50 17 114.00 14 9.08
2021-10-21 3044 3017359 995 342180605 113.50 114.50 112.00 113.50 0.00 0% 113.00 63 113.50 18 9.08
2021-10-22 3044 1920981 1260 224844698 115.00 118.50 114.00 118.00 4.50 3.96% 117.50 18 118.00 21 9.44
2021-10-25 3044 731232 575 86049887 118.00 118.50 116.50 117.00 1.00 -0.85% 117.00 1 117.50 35 9.36
2021-10-26 3044 582092 397 68829440 117.50 119.00 117.50 119.00 2.00 1.71% 118.50 6 119.00 97 9.52
2021-10-27 3044 473866 402 55869126 118.00 118.50 117.00 117.50 1.50 -1.26% 117.50 23 118.00 6 9.40
2021-10-28 3044 270229 201 31830351 117.50 118.50 117.50 118.00 0.50 0.43% 117.50 21 118.00 7 9.44
2021-10-29 3044 408195 416 47863049 118.50 118.50 116.50 117.50 0.50 -0.42% 117.00 4 117.50 18 9.40
2021-11-01 3044 416195 355 48988794 117.50 118.50 117.00 117.00 0.50 -0.43% 117.00 31 117.50 7 9.36
2021-11-02 3044 557734 451 64927417 117.50 118.50 115.00 115.50 1.50 -1.28% 115.50 6 116.00 20 9.24
2021-11-03 3044 472853 319 54942649 116.00 117.00 115.50 116.00 0.50 0.43% 115.50 43 116.00 2 9.28
2021-11-04 3044 333094 305 38864661 116.00 117.50 116.00 117.00 1.00 0.86% 116.50 5 117.00 27 9.36
2021-11-05 3044 663338 514 77004945 117.00 117.00 115.50 116.00 1.00 -0.85% 115.50 75 116.00 48 9.28
2021-11-08 3044 789065 549 92816421 116.50 119.00 116.00 119.00 3.00 2.59% 118.50 4 119.00 50 10.14
2021-11-09 3044 1738655 1613 202067744 118.00 118.00 115.00 116.00 3.00 -2.52% 115.50 38 116.50 23 9.89
2021-11-10 3044 1220130 934 139400365 116.00 116.00 113.50 114.00 2.00 -1.72% 113.50 91 114.00 6 9.72
2021-11-11 3044 679259 600 77340138 114.00 114.50 113.00 114.50 0.50 0.44% 114.00 17 114.50 27 9.76
2021-11-12 3044 839038 657 97286691 115.00 117.00 114.00 116.00 1.50 1.31% 115.50 31 116.50 5 9.89
2021-11-15 3044 1109232 897 130393259 116.50 118.50 115.50 118.00 2.00 1.72% 118.00 7 118.50 107 10.06
2021-11-16 3044 798363 746 93507463 118.00 118.00 116.00 118.00 0.00 0% 117.50 1 118.00 37 10.06
2021-11-17 3044 1837335 1334 219504074 118.00 121.00 117.00 120.50 2.50 2.12% 120.50 4 121.00 141 10.27
2021-11-18 3044 1164380 927 139411373 120.50 121.50 118.50 120.00 0.50 -0.41% 119.50 24 120.00 24 10.23
2021-11-19 3044 1188686 828 143216578 120.00 121.50 119.00 121.50 1.50 1.25% 121.00 12 121.50 31 10.36
2021-11-22 3044 1451586 1476 177434159 122.00 123.00 121.50 122.50 1.00 0.82% 122.50 7 123.00 132 10.44
2021-11-23 3044 922791 768 112414195 122.00 122.50 121.50 122.00 0.50 -0.41% 121.50 43 122.00 34 10.40
2021-11-24 3044 1786831 1726 217343768 122.50 124.50 119.50 120.50 1.50 -1.23% 120.50 33 121.00 32 10.27
2021-11-25 3044 652001 905 77952766 121.00 121.00 119.00 119.00 1.50 -1.24% 118.50 72 119.50 1 10.14
2021-11-26 3044 1736002 1299 211274616 120.50 124.00 120.00 121.00 2.00 1.68% 121.00 74 121.50 20 10.32
2021-11-29 3044 1016593 872 123479510 120.00 123.00 119.50 121.50 0.50 0.41% 121.50 11 122.00 5 10.36
2021-11-30 3044 1741887 1435 215653870 123.00 125.00 122.00 125.00 3.50 2.88% 124.00 2 125.00 71 10.66
2021-12-01 3044 774138 809 95425313 123.50 124.50 122.00 123.00 2.00 -1.6% 123.00 50 123.50 2 10.49
2021-12-02 3044 761022 1118 92446558 122.50 122.50 121.00 121.00 2.00 -1.63% 121.00 41 121.50 3 10.32
2021-12-03 3044 484159 745 58676097 122.00 122.00 120.50 121.00 0.00 0% 121.00 109 122.00 40 10.32
2021-12-06 3044 733467 842 89646871 121.00 123.00 121.00 122.00 1.00 0.83% 122.00 27 122.50 5 10.40
2021-12-07 3044 1771342 1937 214240370 122.00 123.00 120.00 122.00 0.00 0% 121.50 28 122.00 17 10.40
2021-12-08 3044 1577382 846 191767787 123.00 123.00 121.00 122.00 0.00 0% 121.50 90 122.00 73 10.40
2021-12-09 3044 1146602 1096 139936943 122.50 123.50 121.00 123.00 1.00 0.82% 123.00 41 123.50 33 10.49
2021-12-10 3044 709764 531 87903508 123.50 124.50 122.00 124.50 1.50 1.22% 124.00 37 124.50 90 10.61
2021-12-13 3044 569221 691 70728260 124.50 125.00 123.00 124.50 0.00 0% 124.00 36 125.00 133 10.61
2021-12-14 3044 658965 696 80922482 123.00 124.00 121.00 122.50 2.00 -1.61% 122.50 22 123.00 5 10.44
2021-12-15 3044 672663 1003 82153416 123.50 123.50 121.50 122.00 0.50 -0.41% 122.00 65 122.50 4 10.40
2021-12-16 3044 889346 568 109849653 123.00 125.00 122.00 125.00 3.00 2.46% 124.50 2 125.00 59 10.66
2021-12-17 3044 1613042 1412 198580782 125.00 125.00 121.50 123.50 1.50 -1.2% 123.00 5 123.50 36 10.53
2021-12-20 3044 1447692 959 175158273 122.00 122.00 120.00 121.00 2.50 -2.02% 121.00 16 121.50 4 10.32
2021-12-21 3044 1130039 563 137002476 121.50 122.00 120.50 121.00 0.00 0% 121.00 97 121.50 12 10.32
2021-12-22 3044 1068252 779 129818766 121.50 123.00 121.00 121.50 0.50 0.41% 121.00 112 121.50 2 10.36
2021-12-23 3044 1265313 730 155405264 122.50 123.50 121.50 123.00 1.50 1.23% 123.00 65 123.50 64 10.49
2021-12-24 3044 279092 297 34384903 123.00 123.50 123.00 123.00 0.00 0% 123.00 10 123.50 45 10.49
2021-12-27 3044 462763 365 57099895 122.00 124.00 122.00 124.00 1.00 0.81% 123.50 4 124.00 20 10.57
2021-12-28 3044 424824 325 52557927 124.00 124.50 123.00 124.00 0.00 0% 123.50 7 124.00 18 10.57
2021-12-29 3044 427987 334 52752767 123.50 124.00 122.50 123.50 0.50 -0.4% 123.00 130 124.00 50 10.53
2021-12-30 3044 453413 586 56131415 123.50 124.50 123.00 124.50 1.00 0.81% 124.00 1 124.50 56 10.61