微星(2377)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 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% | 107.50 0 0% | 114.62 | ||||||||||
10 月 | 105.50 -2 -1.86% | 110.00 4.5 4.27% | 110.00 0 0% | 108.00 -2 -1.82% | 106.50 -1.5 -1.39% | 104.00 -2.5 -2.35% | 106.50 2.5 2.4% | 109.00 2.5 2.35% | 106.50 -2.5 -2.29% | 107.00 0.5 0.47% | 108.00 1 0.93% | 110.00 2 1.85% | 111.00 1 0.91% | 107.50 -3.5 -3.15% | 112.00 4.5 4.19% | 111.50 -0.5 -0.45% | 111.00 -0.5 -0.45% | 112.00 1 0.9% | 111.00 -1 -0.89% | 109.50 -1.5 -1.35% | 108.74 | |||||||||||
11 月 | 110.00 0.5 0.46% | 112.00 2 1.82% | 113.50 1.5 1.34% | 112.50 -1 -0.88% | 116.50 4 3.56% | 118.00 1.5 1.29% | 120.50 2.5 2.12% | 120.00 -0.5 -0.41% | 123.00 3 2.5% | 122.50 -0.5 -0.41% | 123.00 0.5 0.41% | 127.00 4 3.25% | 128.50 1.5 1.18% | 130.50 2 1.56% | 126.00 -4.5 -3.45% | 122.00 -4 -3.17% | 122.50 0.5 0.41% | 123.50 1 0.82% | 125.00 1.5 1.21% | 123.00 -2 -1.6% | 122.00 -1 -0.81% | 123.00 1 0.82% | 121.33 | |||||||||
12 月 | 123.50 0.5 0.41% | 123.50 0 0% | 125.00 1.5 1.21% | 121.50 -3.5 -2.8% | 119.00 -2.5 -2.06% | 117.50 -1.5 -1.26% | 119.00 1.5 1.28% | 120.50 1.5 1.26% | 72.00 -48.5 -40.25% | 122.50 50.5 70.14% | 123.00 0.5 0.41% | 123.50 0.5 0.41% | 158.50 35 28.34% | 123.50 -35 -22.08% | 116.00 -7.5 -6.07% | 117.00 1 0.86% | 117.50 0.5 0.43% | 119.50 2 1.7% | 119.00 -0.5 -0.42% | 118.00 -1 -0.84% | 118.00 0 0% | 120.00 2 1.69% | 119.50 -0.5 -0.42% | 121.48 |
說明:最高漲幅:70.14%最低跌幅:-40.25% 最高價:162.50最低價:72.00平均價:126.98,灰色底表示週末,漲151天(410.5)元,跌138天(-410.5)元,平盤21天
70%=1,28%=2,6%=2,5%=2,4%=9,3%=9,2%=48,1%=52,0%=47,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=2,-6%=2,-7%=2,-8%=17,-9%=24,-10%=39,-11%=45,
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 |
2022-09-30 | 2377 | 4500000 | 1896 | 482423000 | 105.50 | 109.00 | 104.50 | 107.50 | 0.00 | 0% | 107.50 | 88 | 108.00 | 131 | 5.62 |
2022-10-03 | 2377 | 4369000 | 2233 | 459046000 | 105.50 | 106.50 | 103.50 | 105.50 | 2.00 | -1.86% | 105.00 | 146 | 105.50 | 34 | 5.51 |
2022-10-04 | 2377 | 6968217 | 2920 | 759948908 | 107.50 | 111.00 | 107.50 | 110.00 | 4.50 | 4.27% | 109.50 | 93 | 110.00 | 48 | 5.75 |
2022-10-05 | 2377 | 3636000 | 1827 | 403534000 | 112.50 | 113.00 | 109.50 | 110.00 | 0.00 | 0% | 110.00 | 24 | 110.50 | 73 | 5.75 |
2022-10-06 | 2377 | 3231000 | 1808 | 350532500 | 110.00 | 110.50 | 107.00 | 108.00 | 2.00 | -1.82% | 108.00 | 1560 | 108.50 | 3 | 5.65 |
2022-10-07 | 2377 | 4623000 | 2401 | 490113500 | 107.50 | 107.50 | 104.00 | 106.50 | 1.50 | -1.39% | 106.50 | 197 | 107.00 | 12 | 5.57 |
2022-10-11 | 2377 | 4829000 | 2538 | 508496000 | 105.00 | 107.00 | 103.50 | 104.00 | 2.50 | -2.35% | 104.00 | 35 | 104.50 | 105 | 5.44 |
2022-10-12 | 2377 | 3678000 | 1751 | 389567500 | 104.00 | 108.00 | 103.50 | 106.50 | 2.50 | 2.4% | 106.50 | 50 | 107.00 | 1 | 5.57 |
2022-10-13 | 2377 | 5552247 | 3124 | 600265343 | 105.50 | 109.50 | 105.50 | 109.00 | 2.50 | 2.35% | 108.50 | 52 | 109.00 | 111 | 5.70 |
2022-10-14 | 2377 | 6296000 | 3192 | 679744500 | 110.00 | 110.50 | 106.50 | 106.50 | 2.50 | -2.29% | 106.00 | 293 | 106.50 | 32 | 5.57 |
2022-10-17 | 2377 | 4800000 | 2577 | 507988500 | 106.00 | 107.50 | 103.50 | 107.00 | 0.50 | 0.47% | 107.00 | 3 | 107.50 | 21 | 5.59 |
2022-10-18 | 2377 | 12894000 | 6646 | 1430650500 | 108.50 | 116.00 | 107.50 | 108.00 | 1.00 | 0.93% | 108.00 | 32 | 108.50 | 27 | 5.65 |
2022-10-19 | 2377 | 4632000 | 2586 | 508662000 | 107.50 | 111.50 | 107.50 | 110.00 | 2.00 | 1.85% | 110.00 | 293 | 110.50 | 40 | 5.75 |
2022-10-20 | 2377 | 5562000 | 2585 | 608253500 | 108.50 | 111.00 | 107.00 | 111.00 | 1.00 | 0.91% | 109.50 | 2 | 111.00 | 77 | 5.80 |
2022-10-21 | 2377 | 3475000 | 2381 | 376169500 | 110.00 | 110.00 | 107.50 | 107.50 | 3.50 | -3.15% | 107.50 | 68 | 108.00 | 88 | 5.62 |
2022-10-24 | 2377 | 6357000 | 3800 | 714612500 | 109.50 | 115.00 | 109.50 | 112.00 | 4.50 | 4.19% | 111.50 | 122 | 112.00 | 63 | 5.85 |
2022-10-25 | 2377 | 3702000 | 1928 | 413925000 | 111.50 | 113.50 | 110.50 | 111.50 | 0.50 | -0.45% | 111.00 | 28 | 111.50 | 76 | 5.83 |
2022-10-26 | 2377 | 2225000 | 1455 | 247844000 | 111.50 | 112.50 | 110.00 | 111.00 | 0.50 | -0.45% | 111.00 | 49 | 111.50 | 12 | 5.80 |
2022-10-27 | 2377 | 2592000 | 1349 | 290836500 | 111.50 | 113.00 | 111.00 | 112.00 | 1.00 | 0.9% | 112.00 | 59 | 112.50 | 37 | 5.85 |
2022-10-28 | 2377 | 1952129 | 1459 | 217552175 | 113.00 | 113.50 | 110.50 | 111.00 | 1.00 | -0.89% | 111.00 | 7 | 111.50 | 78 | 5.80 |
2022-10-31 | 2377 | 3091000 | 1204 | 343189000 | 113.00 | 113.00 | 109.50 | 109.50 | 1.50 | -1.35% | 109.50 | 240 | 110.00 | 43 | 5.72 |
2022-11-01 | 2377 | 2250000 | 1133 | 248318500 | 110.00 | 111.50 | 109.50 | 110.00 | 0.50 | 0.46% | 109.50 | 109 | 110.00 | 6 | 5.75 |
2022-11-02 | 2377 | 1482000 | 985 | 164666500 | 110.00 | 112.50 | 109.50 | 112.00 | 2.00 | 1.82% | 111.50 | 16 | 112.00 | 24 | 5.85 |
2022-11-03 | 2377 | 2961000 | 1536 | 334787000 | 110.50 | 114.00 | 110.50 | 113.50 | 1.50 | 1.34% | 113.50 | 6 | 114.00 | 109 | 5.93 |
2022-11-04 | 2377 | 2273000 | 1351 | 254612500 | 112.50 | 113.50 | 111.00 | 112.50 | 1.00 | -0.88% | 112.00 | 85 | 112.50 | 3 | 5.88 |
2022-11-07 | 2377 | 6241000 | 3669 | 724151500 | 112.00 | 118.50 | 112.00 | 116.50 | 4.00 | 3.56% | 116.00 | 10 | 116.50 | 29 | 6.09 |
2022-11-08 | 2377 | 3844000 | 2338 | 454795000 | 118.50 | 119.50 | 116.50 | 118.00 | 1.50 | 1.29% | 117.50 | 164 | 118.00 | 46 | 6.17 |
2022-11-09 | 2377 | 3551000 | 2441 | 426082000 | 118.00 | 121.00 | 118.00 | 120.50 | 2.50 | 2.12% | 120.50 | 14 | 121.00 | 334 | 6.30 |
2022-11-10 | 2377 | 5566306 | 3409 | 658227564 | 119.00 | 120.50 | 115.00 | 120.00 | 0.50 | -0.41% | 119.50 | 14 | 120.00 | 31 | 6.27 |
2022-11-11 | 2377 | 4869000 | 2949 | 597898000 | 125.00 | 125.00 | 120.50 | 123.00 | 3.00 | 2.5% | 122.50 | 20 | 123.00 | 69 | 6.43 |
2022-11-14 | 2377 | 4248000 | 2438 | 518738000 | 123.00 | 123.50 | 120.50 | 122.50 | 0.50 | -0.41% | 122.50 | 9 | 123.00 | 95 | 6.40 |
2022-11-15 | 2377 | 3527000 | 1844 | 430384000 | 121.50 | 123.00 | 120.50 | 123.00 | 0.50 | 0.41% | 122.50 | 106 | 123.00 | 91 | 7.81 |
2022-11-16 | 2377 | 7567000 | 4377 | 956022500 | 122.00 | 129.00 | 122.00 | 127.00 | 4.00 | 3.25% | 127.00 | 34 | 127.50 | 48 | 8.07 |
2022-11-17 | 2377 | 4034000 | 2717 | 514994000 | 125.50 | 129.00 | 125.00 | 128.50 | 1.50 | 1.18% | 128.00 | 24 | 128.50 | 48 | 8.16 |
2022-11-18 | 2377 | 5855000 | 3516 | 760823500 | 129.00 | 131.50 | 128.00 | 130.50 | 2.00 | 1.56% | 130.00 | 4 | 130.50 | 36 | 8.29 |
2022-11-21 | 2377 | 4250000 | 2816 | 539885500 | 129.00 | 130.00 | 126.00 | 126.00 | 4.50 | -3.45% | 126.00 | 34 | 126.50 | 40 | 8.01 |
2022-11-22 | 2377 | 6335000 | 3204 | 772370000 | 124.50 | 124.50 | 120.00 | 122.00 | 4.00 | -3.17% | 121.50 | 48 | 122.00 | 6 | 7.75 |
2022-11-23 | 2377 | 4159000 | 2458 | 507366000 | 123.00 | 123.00 | 120.50 | 122.50 | 0.50 | 0.41% | 122.00 | 117 | 122.50 | 36 | 7.78 |
2022-11-24 | 2377 | 2325000 | 1534 | 287394000 | 123.50 | 124.50 | 122.50 | 123.50 | 1.00 | 0.82% | 123.50 | 105 | 124.00 | 108 | 7.85 |
2022-11-25 | 2377 | 4282000 | 2384 | 538745000 | 124.00 | 127.50 | 123.50 | 125.00 | 1.50 | 1.21% | 124.50 | 100 | 125.00 | 97 | 7.94 |
2022-11-28 | 2377 | 2071000 | 1224 | 256722500 | 123.50 | 126.00 | 123.00 | 123.00 | 2.00 | -1.6% | 123.00 | 159 | 123.50 | 50 | 7.81 |
2022-11-29 | 2377 | 4534000 | 2508 | 556657500 | 124.00 | 124.50 | 122.00 | 122.00 | 1.00 | -0.81% | 122.00 | 204 | 122.50 | 91 | 7.75 |
2022-11-30 | 2377 | 4581000 | 2208 | 560726500 | 122.00 | 124.00 | 120.50 | 123.00 | 1.00 | 0.82% | 123.00 | 17 | 123.50 | 167 | 7.81 |
2022-12-01 | 2377 | 3527000 | 2361 | 435708000 | 124.00 | 124.50 | 122.50 | 123.50 | 0.50 | 0.41% | 123.50 | 43 | 124.00 | 51 | 7.85 |
2022-12-02 | 2377 | 2611000 | 1751 | 322690500 | 122.00 | 125.00 | 122.00 | 123.50 | 0.00 | 0% | 123.00 | 66 | 123.50 | 49 | 7.85 |
2022-12-05 | 2377 | 3109000 | 2049 | 388470000 | 124.00 | 126.00 | 123.00 | 125.00 | 1.50 | 1.21% | 124.50 | 105 | 125.50 | 71 | 7.94 |
2022-12-06 | 2377 | 3162000 | 2117 | 386637500 | 124.00 | 125.00 | 121.00 | 121.50 | 3.50 | -2.8% | 121.00 | 137 | 121.50 | 51 | 7.72 |
2022-12-07 | 2377 | 5362000 | 3360 | 636246500 | 121.00 | 121.00 | 116.50 | 119.00 | 2.50 | -2.06% | 118.50 | 30 | 119.00 | 34 | 7.56 |
2022-12-08 | 2377 | 4761000 | 2690 | 555448500 | 118.50 | 119.50 | 115.00 | 117.50 | 1.50 | -1.26% | 117.00 | 45 | 117.50 | 45 | 7.47 |
2022-12-09 | 2377 | 2277000 | 1342 | 270544500 | 118.00 | 120.00 | 117.50 | 119.00 | 1.50 | 1.28% | 119.00 | 44 | 119.50 | 110 | 7.56 |
2022-12-12 | 2377 | 3403000 | 1821 | 404456500 | 117.50 | 120.50 | 116.00 | 120.50 | 1.50 | 1.26% | 120.00 | 5 | 120.50 | 14 | 7.66 |
2022-12-13 | 2377 | 2861309 | 1708 | 208556948 | 73.60 | 73.90 | 72.00 | 72.00 | 1.30 | -40.25% | 72.00 | 223 | 72.20 | 1 | 12.59 |
2022-12-14 | 2377 | 2872000 | 2024 | 350865500 | 120.50 | 123.50 | 120.50 | 122.50 | 2.00 | 70.14% | 122.00 | 17 | 122.50 | 39 | 7.78 |
2022-12-15 | 2377 | 7146000 | 4294 | 886161000 | 124.00 | 126.00 | 122.00 | 123.00 | 0.50 | 0.41% | 123.00 | 70 | 123.50 | 69 | 7.81 |
2022-12-16 | 2377 | 13491000 | 7383 | 1642886500 | 121.00 | 124.50 | 118.50 | 123.50 | 0.50 | 0.41% | 123.00 | 333 | 123.50 | 59 | 7.85 |
2022-12-18 | 2377 | 2972807 | 3650 | 472816241 | 157.50 | 161.00 | 157.00 | 158.50 | 1.00 | 28.34% | 158.00 | 47 | 158.50 | 51 | 8.91 |
2022-12-19 | 2377 | 11287000 | 4810 | 1392023500 | 121.50 | 124.50 | 121.00 | 123.50 | 0.00 | -22.08% | 123.50 | 518 | 124.00 | 82 | 7.85 |
2022-12-20 | 2377 | 12309000 | 5766 | 1450464000 | 122.50 | 124.00 | 116.00 | 116.00 | 7.50 | -6.07% | 116.00 | 863 | 116.50 | 33 | 7.37 |
2022-12-21 | 2377 | 11770000 | 5502 | 1368943000 | 117.00 | 118.00 | 114.50 | 117.00 | 1.00 | 0.86% | 116.50 | 519 | 117.00 | 163 | 7.43 |
2022-12-22 | 2377 | 10589000 | 4245 | 1248018000 | 117.50 | 119.50 | 117.00 | 117.50 | 0.50 | 0.43% | 117.50 | 297 | 118.00 | 518 | 7.47 |
2022-12-23 | 2377 | 2507000 | 1538 | 296187000 | 116.00 | 119.50 | 115.50 | 119.50 | 2.00 | 1.7% | 119.00 | 35 | 119.50 | 163 | 7.59 |
2022-12-26 | 2377 | 1294000 | 824 | 153827500 | 119.50 | 120.00 | 118.00 | 119.00 | 0.50 | -0.42% | 119.00 | 5 | 119.50 | 82 | 7.56 |
2022-12-27 | 2377 | 2356000 | 1793 | 278231500 | 119.50 | 120.00 | 117.00 | 118.00 | 1.00 | -0.84% | 117.50 | 46 | 118.00 | 84 | 7.50 |
2022-12-28 | 2377 | 1825000 | 1013 | 214442000 | 116.50 | 118.50 | 116.50 | 118.00 | 0.00 | 0% | 117.50 | 42 | 118.00 | 75 | 7.50 |
2022-12-29 | 2377 | 3094000 | 2053 | 368631000 | 117.00 | 121.00 | 116.50 | 120.00 | 2.00 | 1.69% | 119.50 | 115 | 120.00 | 8 | 7.62 |
2022-12-30 | 2377 | 2300000 | 1537 | 277103500 | 120.50 | 121.50 | 119.00 | 119.50 | 0.50 | -0.42% | 119.50 | 169 | 120.50 | 34 | 7.59 |