興勤(2428)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　　157.00
0
0%		158.00
1
0.64%		155.00
-3
-1.9%		152.50
-2.5
-1.61%		149.50
-3
-1.97%		 　151.00
1.5
1%		148.00
-3
-1.99%		148.50
0.5
0.34%		149.00
0.5
0.34%		147.00
-2
-1.34%		 　149.00
2
1.36%		151.50
2.5
1.68%		150.50
-1
-0.66%		152.00
1.5
1%		147.00
-5
-3.29%		 　147.00
0
0%		145.00
-2
-1.36%		143.50
-1.5
-1.03%		 148.96
2 月　　　　　　145.00
1.5
1.05%		147.50
2.5
1.72%		150.50
3
2.03%		152.00
1.5
1%		151.00
-1
-0.66%		 　147.00
-4
-2.65%		148.50
1.5
1.02%		151.00
2.5
1.68%		150.50
-0.5
-0.33%		153.50
3
1.99%		 　152.00
-1.5
-0.98%		147.00
-5
-3.29%		149.00
2
1.36%		141.50
-7.5
-5.03%		139.00
-2.5
-1.77%		 147.04
3 月143.00
4
2.88%		143.00
0
0%		140.50
-2.5
-1.75%		 　　131.50
-9
-6.41%		126.50
-5
-3.8%		128.00
1.5
1.19%		132.50
4.5
3.52%		129.00
-3.5
-2.64%		 　128.50
-0.5
-0.39%		123.50
-5
-3.89%		123.50
0
0%		130.50
7
5.67%		132.00
1.5
1.15%		 　133.00
1
0.76%		134.00
1
0.75%		136.00
2
1.49%		136.00
0
0%		133.00
-3
-2.21%		 　133.00
0
0%		133.00
0
0%		144.50
11.5
8.65%		149.00
4.5
3.11%		133.44
4 月148.50
-0.5
-0.34%		 　　　145.50
-3
-2.02%		142.00
-3.5
-2.41%		144.00
2
1.41%		 　132.50
-11.5
-7.99%		134.00
1.5
1.13%		136.50
2.5
1.87%		135.00
-1.5
-1.1%		132.50
-2.5
-1.85%		 　132.50
0
0%		136.50
4
3.02%		136.00
-0.5
-0.37%		136.00
0
0%		134.00
-2
-1.47%		 　129.00
-5
-3.73%		129.00
0
0%		125.50
-3.5
-2.71%		125.00
-0.5
-0.4%		125.50
0.5
0.4%		 133.48
5 月　　119.00
-6.5
-5.18%		120.00
1
0.84%		128.50
8.5
7.08%		127.50
-1
-0.78%		 　122.00
-5.5
-4.31%		122.50
0.5
0.41%		129.50
7
5.71%		129.50
0
0%		131.00
1.5
1.16%		 　128.50
-2.5
-1.91%		131.50
3
2.33%		130.50
-1
-0.76%		131.00
0.5
0.38%		138.00
7
5.34%		 　139.50
1.5
1.09%		136.00
-3.5
-2.51%		141.00
5
3.68%		139.50
-1.5
-1.06%		142.00
2.5
1.79%		 　143.00
1
0.7%		143.00
0
0%		132.24
6 月147.00
4
2.8%		143.50
-3.5
-2.38%		 　　142.00
-1.5
-1.05%		144.00
2
1.41%		142.00
-2
-1.39%		142.00
0
0%		140.00
-2
-1.41%		 　135.50
-4.5
-3.21%		135.50
0
0%		134.00
-1.5
-1.11%		130.50
-3.5
-2.61%		130.50
0
0%		 　122.50
-8
-6.13%		129.00
6.5
5.31%		124.50
-4.5
-3.49%		126.50
2
1.61%		129.50
3
2.37%		 　132.00
2.5
1.93%		130.50
-1.5
-1.14%		127.50
-3
-2.3%		124.50
-3
-2.35%		 133.31
7 月121.00
-3.5
-2.81%		 　119.00
-2
-1.65%		121.00
2
1.68%		117.00
-4
-3.31%		125.00
8
6.84%		130.00
5
4%		 　128.50
-1.5
-1.15%		127.00
-1.5
-1.17%		131.00
4
3.15%		134.50
3.5
2.67%		139.00
4.5
3.35%		 　139.00
0
0%		138.50
-0.5
-0.36%		138.00
-0.5
-0.36%		140.50
2.5
1.81%		137.00
-3.5
-2.49%		 　139.50
2.5
1.82%		137.00
-2.5
-1.79%		140.50
3.5
2.55%		139.00
-1.5
-1.07%		139.50
0.5
0.36%		 132.72
8 月138.00
-1.5
-1.08%		138.00
0
0%		139.00
1
0.72%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		 　138.50
-0.5
-0.36%		139.50
1
0.72%		140.50
1
0.72%		140.00
-0.5
-0.36%		143.50
3.5
2.5%		 　144.50
1
0.7%		143.50
-1
-0.69%		144.50
1
0.7%		145.50
1
0.69%		146.50
1
0.69%		 　143.50
-3
-2.05%		143.00
-0.5
-0.35%		134.00
-9
-6.29%		137.00
3
2.24%		138.50
1.5
1.09%		 　134.50
-4
-2.89%		141.50
7
5.2%		143.50
2
1.41%		140.61
9 月145.50
2
1.39%		143.50
-2
-1.37%		 　138.00
-5.5
-3.83%		137.00
-1
-0.72%		135.50
-1.5
-1.09%		139.00
3.5
2.58%		 　　138.00
-1
-0.72%		139.50
1.5
1.09%		139.00
-0.5
-0.36%		138.50
-0.5
-0.36%		136.50
-2
-1.44%		 　134.50
-2
-1.47%		133.50
-1
-0.74%		130.00
-3.5
-2.62%		131.50
1.5
1.15%		128.00
-3.5
-2.66%		 　119.00
-9
-7.03%		122.50
3.5
2.94%		115.00
-7.5
-6.12%		116.50
1.5
1.3%		116.50
0
0%		 131.63
10 月　　116.00
-0.5
-0.43%		120.50
4.5
3.88%		119.00
-1.5
-1.24%		119.50
0.5
0.42%		119.00
-0.5
-0.42%		 　　112.00
-7
-5.88%		109.00
-3
-2.68%		100.50
-8.5
-7.8%		110.50
10
9.95%		 　113.00
2.5
2.26%		117.00
4
3.54%		115.00
-2
-1.71%		111.50
-3.5
-3.04%		115.50
4
3.59%		 　117.50
2
1.73%		116.00
-1.5
-1.28%		114.50
-1.5
-1.29%		117.00
2.5
2.18%		112.00
-5
-4.27%		 117.50
5.5
4.91%		114.8
11 月118.00
0.5
0.43%		118.00
0
0%		119.00
1
0.85%		119.00
0
0%		 　119.50
0.5
0.42%		119.50
0
0%		122.00
2.5
2.09%		120.00
-2
-1.64%		121.50
1.5
1.25%		 　120.50
-1
-0.82%		120.50
0
0%		119.50
-1
-0.83%		119.50
0
0%		119.50
0
0%		 　116.00
-3.5
-2.93%		114.50
-1.5
-1.29%		116.00
1.5
1.31%		118.00
2
1.72%		117.50
-0.5
-0.42%		 　118.00
0.5
0.43%		118.00
0
0%		120.00
2
1.69%		 118.87
12 月121.50
1.5
1.25%		123.50
2
1.65%		 　125.00
1.5
1.21%		121.00
-4
-3.2%		118.00
-3
-2.48%		119.00
1
0.85%		118.00
-1
-0.84%		 　117.00
-1
-0.85%		83.00
-34
-29.06%		124.50
41.5
50%		124.50
0
0%		123.00
-1.5
-1.2%		 151.50
28.5
23.17%		123.50
-28
-18.48%		118.00
-5.5
-4.45%		118.50
0.5
0.42%		119.50
1
0.84%		119.00
-0.5
-0.42%		 　118.00
-1
-0.84%		120.00
2
1.69%		116.50
-3.5
-2.92%		118.50
2
1.72%		124.00
5.5
4.64%		　121.35

說明:最高漲幅:50%最低跌幅:-29.06% 最高價:158.00最低價:83.00平均價:132.23,灰色底表示週末,漲134天(436)元,跌146天(-495)元,平盤30天
50%=1,23%=2,10%=1,9%=1,7%=2,6%=2,5%=7,4%=6,3%=17,2%=28,1%=53,0%=44,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=8,-6%=10,-7%=20,-8%=24,-9%=25,-10%=48,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2428 222932 211 35079047 158.00 158.50 156.00 157.00 0.50 0% 157.00 6 157.50 4 12.22
2022-01-04 2428 664023 673 106032218 157.00 162.00 157.00 158.00 1.00 0.64% 157.50 25 158.00 3 12.30
2022-01-05 2428 363956 569 56848882 159.00 159.50 154.00 155.00 3.00 -1.9% 154.50 13 155.00 1 12.06
2022-01-06 2428 239164 511 36659382 154.00 155.50 152.00 152.50 2.50 -1.61% 152.50 5 153.50 10 11.87
2022-01-07 2428 442024 515 66596179 154.00 154.50 149.50 149.50 3.00 -1.97% 149.50 12 150.50 4 11.63
2022-01-10 2428 166489 217 24946929 149.50 151.50 148.00 151.00 1.50 1% 150.50 1 151.00 6 11.75
2022-01-11 2428 280556 353 41817144 150.00 150.00 148.00 148.00 3.00 -1.99% 148.00 66 149.00 8 11.52
2022-01-12 2428 129559 147 19276856 150.00 150.00 148.00 148.50 0.50 0.34% 148.50 5 149.00 8 11.56
2022-01-13 2428 145935 170 21737191 150.50 150.50 148.00 149.00 0.50 0.34% 148.50 17 149.50 9 11.60
2022-01-14 2428 256473 291 37642895 149.00 149.00 145.50 147.00 2.00 -1.34% 146.50 2 147.50 6 11.44
2022-01-17 2428 91986 128 13609095 146.50 149.00 146.00 149.00 2.00 1.36% 148.50 2 149.00 4 11.60
2022-01-18 2428 157064 181 23730451 148.00 152.00 148.00 151.50 2.50 1.68% 151.00 1 151.50 4 11.79
2022-01-19 2428 109965 119 16536100 151.50 151.50 149.50 150.50 1.00 -0.66% 150.50 1 151.00 2 11.71
2022-01-20 2428 132938 187 20121124 150.00 152.50 150.00 152.00 1.50 1% 151.50 7 152.00 7 11.83
2022-01-21 2428 327619 569 48954283 150.00 152.50 147.00 147.00 5.00 -3.29% 147.00 9 148.00 1 11.44
2022-01-24 2428 181579 210 26319004 147.00 147.00 143.00 147.00 0.00 0% 146.00 11 147.00 7 11.44
2022-01-25 2428 137188 178 19966187 147.00 147.00 145.00 145.00 2.00 -1.36% 145.00 7 145.50 1 11.28
2022-01-26 2428 208208 355 30145414 144.50 146.00 143.50 143.50 1.50 -1.03% 143.00 28 144.00 3 11.17
2022-02-07 2428 156883 166 22752198 145.00 146.00 144.00 145.00 1.50 1.05% 145.00 3 145.50 1 11.28
2022-02-08 2428 171522 173 25264430 145.00 148.50 145.00 147.50 2.50 1.72% 147.00 9 148.00 2 11.48
2022-02-09 2428 213491 208 32025371 150.00 151.50 148.50 150.50 3.00 2.03% 150.00 6 151.00 3 11.71
2022-02-10 2428 188862 216 28678765 150.50 153.50 150.50 152.00 1.50 1% 151.50 2 152.00 7 11.83
2022-02-11 2428 123043 125 18683939 152.00 153.00 151.00 151.00 1.00 -0.66% 151.00 9 151.50 3 11.75
2022-02-14 2428 116790 151 17304359 150.00 150.50 147.00 147.00 4.00 -2.65% 147.00 6 147.50 2 11.44
2022-02-15 2428 52802 68 7851942 147.50 149.50 147.50 148.50 1.50 1.02% 148.50 2 149.00 6 11.56
2022-02-16 2428 83467 110 12555020 150.00 151.00 149.50 151.00 2.50 1.68% 150.50 3 151.00 11 11.75
2022-02-17 2428 132480 148 19934806 151.00 152.00 149.50 150.50 0.50 -0.33% 150.50 1 151.00 17 11.71
2022-02-18 2428 342978 354 52412090 150.00 154.50 149.50 153.50 3.00 1.99% 153.00 18 153.50 7 11.95
2022-02-21 2428 71207 287 10839767 152.00 152.50 151.50 152.00 1.50 -0.98% 152.00 2 152.50 5 11.83
2022-02-22 2428 230728 359 34254873 151.50 151.50 147.00 147.00 5.00 -3.29% 147.00 24 147.50 2 11.44
2022-02-23 2428 84594 92 12516759 147.50 149.00 147.00 149.00 2.00 1.36% 148.50 2 149.00 3 11.60
2022-02-24 2428 454668 556 65241776 147.00 147.00 141.00 141.50 7.50 -5.03% 141.00 9 141.50 2 11.01
2022-02-25 2428 320952 398 45342471 143.00 144.00 139.00 139.00 2.50 -1.77% 139.00 35 139.50 1 10.82
2022-03-01 2428 259682 254 36710219 139.50 143.00 139.00 143.00 4.00 2.88% 142.50 15 143.00 7 11.13
2022-03-02 2428 93000 87 13227000 141.50 144.00 140.00 143.00 0.00 0% 143.00 2 143.50 2 11.13
2022-03-03 2428 201000 182 28447500 143.50 144.00 140.50 140.50 2.50 -1.75% 140.50 12 141.50 2 10.93
2022-03-07 2428 531255 561 70078272 137.00 137.00 130.50 131.50 7.00 -6.41% 131.50 8 132.00 11 10.23
2022-03-08 2428 462511 499 59300763 129.00 131.50 126.50 126.50 5.00 -3.8% 126.00 32 126.50 5 9.84
2022-03-09 2428 352743 301 44980284 127.50 129.00 126.50 128.00 1.50 1.19% 127.50 16 128.50 2 9.96
2022-03-10 2428 401692 354 53060532 130.50 134.00 130.00 132.50 4.50 3.52% 132.50 5 133.00 7 10.31
2022-03-11 2428 132000 111 17094500 131.00 132.00 128.50 129.00 3.50 -2.64% 129.00 23 129.50 20 10.04
2022-03-14 2428 108000 92 13956500 129.50 131.00 128.00 128.50 0.50 -0.39% 128.00 25 129.00 2 10.00
2022-03-15 2428 357000 277 44343500 128.50 128.50 122.50 123.50 5.00 -3.89% 123.00 21 123.50 36 9.61
2022-03-16 2428 179000 150 22217500 126.00 126.00 123.00 123.50 0.00 0% 123.50 4 124.00 1 9.61
2022-03-17 2428 268000 214 34573000 126.50 131.00 126.50 130.50 7.00 5.67% 130.50 4 131.00 11 10.16
2022-03-18 2428 172000 147 22558000 130.50 132.00 129.50 132.00 1.50 1.15% 131.50 12 132.00 7 10.27
2022-03-21 2428 123000 108 16354000 133.00 133.50 132.00 133.00 1.00 0.76% 132.50 1 133.00 5 10.35
2022-03-22 2428 128000 114 17098000 134.00 134.50 132.00 134.00 1.00 0.75% 133.50 5 134.00 2 10.43
2022-03-23 2428 159000 144 21573500 135.00 136.50 134.00 136.00 2.00 1.49% 135.50 3 136.00 3 11.05
2022-03-24 2428 150000 125 20391500 135.50 137.50 134.00 136.00 0.00 0% 136.00 1 136.50 6 11.05
2022-03-25 2428 110000 99 14786500 137.00 137.00 133.00 133.00 3.00 -2.21% 133.00 5 133.50 1 10.80
2022-03-28 2428 95000 76 12616000 133.00 135.00 131.00 133.00 0.00 0% 133.00 4 133.50 5 10.80
2022-03-29 2428 75000 55 10045000 135.00 135.00 133.00 133.00 0.00 0% 133.00 5 133.50 1 10.80
2022-03-30 2428 1130000 888 160868000 135.00 145.50 134.50 144.50 11.50 8.65% 144.00 22 144.50 1 11.74
2022-03-31 2428 1316000 958 193157500 141.00 150.00 141.00 149.00 4.50 3.11% 149.00 19 149.50 6 12.10
2022-04-01 2428 638000 490 94726000 145.50 151.00 145.00 148.50 0.50 -0.34% 148.00 8 148.50 3 12.06
2022-04-06 2428 363000 297 52869000 148.50 148.50 144.50 145.50 3.00 -2.02% 145.50 2 146.00 5 11.82
2022-04-07 2428 383884 353 55389148 145.50 147.00 142.00 142.00 3.50 -2.41% 142.00 20 142.50 1 11.54
2022-04-08 2428 417000 359 60849000 143.50 149.50 143.50 144.00 2.00 1.41% 144.00 13 144.50 1 11.70
2022-04-11 2428 633000 495 85823000 143.50 143.50 132.50 132.50 11.50 -7.99% 132.50 1 133.00 4 10.76
2022-04-12 2428 253000 220 33851000 132.50 135.50 131.50 134.00 1.50 1.13% 134.00 4 134.50 2 10.89
2022-04-13 2428 213000 164 29130000 136.00 138.50 135.00 136.50 2.50 1.87% 136.00 13 137.00 1 11.09
2022-04-14 2428 122000 104 16590000 138.00 138.00 135.00 135.00 1.50 -1.1% 135.00 2 135.50 2 10.97
2022-04-15 2428 137000 104 18207000 134.00 134.50 132.00 132.50 2.50 -1.85% 132.50 10 133.50 2 10.76
2022-04-18 2428 63000 58 8336500 132.00 134.00 130.50 132.50 0.00 0% 132.50 5 133.00 5 10.76
2022-04-19 2428 109699 114 14927168 133.50 137.00 133.50 136.50 4.00 3.02% 136.00 16 136.50 2 11.09
2022-04-20 2428 94000 85 12824000 137.50 137.50 135.00 136.00 0.50 -0.37% 135.50 4 136.00 2 11.05
2022-04-21 2428 63672 68 8708024 136.50 138.00 136.00 136.00 0.00 0% 136.00 1 137.00 9 11.05
2022-04-22 2428 144000 119 19320000 135.00 136.00 133.50 134.00 2.00 -1.47% 134.00 2 134.50 3 10.89
2022-04-25 2428 172000 154 22307000 133.00 133.00 128.50 129.00 5.00 -3.73% 129.00 12 129.50 5 10.48
2022-04-26 2428 106000 87 13739000 130.00 132.00 128.50 129.00 0.00 0% 128.50 5 129.00 19 10.48
2022-04-27 2428 294997 303 37017539 125.50 127.50 124.00 125.50 3.50 -2.71% 125.50 3 126.50 4 10.20
2022-04-28 2428 235000 174 29663500 126.50 128.00 125.00 125.00 0.50 -0.4% 125.00 13 125.50 2 10.15
2022-04-29 2428 185771 358 23438741 126.00 127.00 125.50 125.50 0.50 0.4% 125.50 2 126.00 2 10.20
2022-05-03 2428 1416000 1046 170271500 124.50 126.50 119.00 119.00 6.50 -5.18% 119.00 75 119.50 6 9.67
2022-05-04 2428 1980000 1417 240832500 121.00 125.00 119.00 120.00 1.00 0.84% 119.50 43 120.50 15 9.75
2022-05-05 2428 2004000 1362 249659000 124.00 129.00 121.00 128.50 8.50 7.08% 128.00 30 128.50 20 10.44
2022-05-06 2428 1193000 937 150007000 125.00 128.50 122.50 127.50 1.00 -0.78% 127.00 28 128.00 24 10.36
2022-05-09 2428 540979 486 67365551 126.50 126.50 122.00 122.00 5.50 -4.31% 122.00 22 123.00 3 9.91
2022-05-10 2428 1000000 805 120985500 121.50 123.00 118.50 122.50 0.50 0.41% 122.50 4 123.00 30 9.95
2022-05-11 2428 2255000 1712 293291500 123.00 134.00 123.00 129.50 7.00 5.71% 129.50 32 130.00 8 10.59
2022-05-12 2428 1426000 1067 186574500 131.00 132.50 128.50 129.50 0.00 0% 129.50 19 130.00 1 10.59
2022-05-13 2428 1182000 918 156813500 133.00 135.50 130.50 131.00 1.50 1.16% 131.00 13 131.50 11 10.71
2022-05-16 2428 730000 570 95061000 132.00 132.50 128.50 128.50 2.50 -1.91% 128.50 22 129.00 1 10.51
2022-05-17 2428 547000 395 71819000 129.50 132.00 129.50 131.50 3.00 2.33% 131.50 19 132.00 5 10.75
2022-05-18 2428 397000 308 52285000 133.00 133.00 130.50 130.50 1.00 -0.76% 130.50 15 131.00 3 10.67
2022-05-19 2428 510000 331 66230500 128.00 132.00 127.00 131.00 0.50 0.38% 131.00 1 131.50 11 10.71
2022-05-20 2428 2035000 1494 280204000 132.00 141.50 131.50 138.00 7.00 5.34% 137.50 28 138.00 8 11.28
2022-05-23 2428 1144000 778 159129000 140.00 141.00 137.00 139.50 1.50 1.09% 139.50 54 140.00 27 11.41
2022-05-24 2428 1061223 846 146720681 139.50 142.00 136.00 136.00 3.50 -2.51% 136.00 15 136.50 4 11.12
2022-05-25 2428 948000 612 132427000 137.00 141.00 136.00 141.00 5.00 3.68% 140.50 28 141.00 8 11.53
2022-05-26 2428 814000 556 114980500 142.00 143.00 139.50 139.50 1.50 -1.06% 139.50 19 140.50 4 11.41
2022-05-27 2428 1070000 680 152932500 142.50 144.50 141.50 142.00 2.50 1.79% 142.00 8 142.50 5 11.61
2022-05-30 2428 865000 589 124483500 143.50 145.00 142.50 143.00 1.00 0.7% 143.00 51 143.50 1 11.69
2022-05-31 2428 676000 434 97009000 143.50 144.50 142.50 143.00 0.00 0% 143.00 5 143.50 17 11.69
2022-06-01 2428 1330000 944 195505000 143.50 149.00 143.50 147.00 4.00 2.8% 147.00 11 147.50 13 12.02
2022-06-02 2428 951000 653 137651500 147.00 147.00 143.50 143.50 3.50 -2.38% 143.50 49 144.00 5 11.73
2022-06-06 2428 492000 341 70337500 144.50 144.50 141.50 142.00 1.50 -1.05% 141.50 15 142.00 5 11.61
2022-06-07 2428 491000 310 70328500 142.00 144.00 142.00 144.00 2.00 1.41% 143.50 3 144.00 22 11.77
2022-06-08 2428 1058000 856 153220500 145.00 149.00 142.00 142.00 2.00 -1.39% 142.00 44 142.50 5 11.61
2022-06-09 2428 581000 425 82515500 142.00 144.00 141.00 142.00 0.00 0% 142.00 9 142.50 20 11.61
2022-06-10 2428 578000 425 81233500 141.00 141.50 140.00 140.00 2.00 -1.41% 140.00 72 140.50 3 11.45
2022-06-13 2428 501000 364 68369000 137.50 137.50 135.50 135.50 4.50 -3.21% 135.50 43 136.00 2 11.08
2022-06-14 2428 449000 279 60563000 133.50 136.00 133.00 135.50 0.00 0% 135.50 8 136.00 1 11.08
2022-06-15 2428 431000 299 58402000 136.00 137.50 134.00 134.00 1.50 -1.11% 134.00 25 134.50 1 10.96
2022-06-16 2428 895000 596 121696500 136.50 139.50 130.50 130.50 3.50 -2.61% 130.50 6 131.50 1 10.67
2022-06-17 2428 416000 334 54475500 130.00 133.00 129.50 130.50 0.00 0% 130.50 14 131.00 3 10.67
2022-06-20 2428 705435 551 88862871 131.50 132.00 122.50 122.50 8.00 -6.13% 122.00 31 122.50 1 10.02
2022-06-21 2428 542000 331 69058000 124.00 130.00 124.00 129.00 6.50 5.31% 129.00 24 129.50 7 10.55
2022-06-22 2428 741000 491 93567000 130.00 130.00 124.50 124.50 4.50 -3.49% 124.50 21 125.00 25 10.18
2022-06-23 2428 722743 504 91179742 127.00 128.50 124.00 126.50 2.00 1.61% 126.50 1 127.00 10 10.34
2022-06-24 2428 730000 588 95514500 129.50 133.50 129.00 129.50 3.00 2.37% 129.00 19 129.50 7 10.59
2022-06-27 2428 607000 365 79953500 132.00 133.00 130.50 132.00 2.50 1.93% 131.50 18 132.00 5 10.79
2022-06-28 2428 417000 310 54422500 133.00 133.00 129.50 130.50 1.50 -1.14% 130.50 6 131.00 24 10.67
2022-06-29 2428 508000 366 64824000 129.00 129.50 125.50 127.50 3.00 -2.3% 127.50 6 128.00 10 10.43
2022-06-30 2428 544000 409 68352000 127.50 129.00 124.50 124.50 3.00 -2.35% 124.50 23 125.50 2 10.18
2022-07-01 2428 699212 502 86545207 125.00 127.00 121.00 121.00 3.50 -2.81% 120.50 21 121.00 11 9.89
2022-07-04 2428 493000 364 59316500 120.50 123.00 119.00 119.00 2.00 -1.65% 119.00 45 119.50 8 9.73
2022-07-05 2428 390000 264 46754500 121.50 122.50 117.00 121.00 2.00 1.68% 121.00 2 121.50 5 9.89
2022-07-06 2428 390236 335 46206488 120.50 121.50 117.00 117.00 4.00 -3.31% 117.00 21 117.50 3 9.57
2022-07-07 2428 1064000 716 130287000 119.00 125.50 116.50 125.00 8.00 6.84% 124.50 3 125.00 6 10.22
2022-07-08 2428 1420000 1037 184865500 129.00 132.50 127.50 130.00 5.00 4% 129.50 28 130.00 10 10.63
2022-07-11 2428 381000 317 49410500 130.00 131.50 128.50 128.50 1.50 -1.15% 128.50 6 129.00 3 10.51
2022-07-12 2428 377000 315 47846500 127.50 128.50 125.50 127.00 1.50 -1.17% 127.00 3 127.50 12 10.38
2022-07-13 2428 924000 572 121553000 130.50 133.00 129.50 131.00 4.00 3.15% 131.00 14 131.50 3 10.71
2022-07-14 2428 647000 471 86599500 129.50 136.00 129.50 134.50 3.50 2.67% 134.50 4 135.00 8 11.00
2022-07-15 2428 862000 581 118080500 133.50 139.00 133.50 139.00 4.50 3.35% 138.50 2 139.00 61 11.37
2022-07-18 2428 801000 576 111456500 139.00 140.00 138.00 139.00 0.00 0% 139.00 14 139.50 1 11.37
2022-07-19 2428 504000 362 70338500 139.00 141.50 138.00 138.50 0.50 -0.36% 138.00 16 138.50 3 11.32
2022-07-20 2428 592000 426 82521500 140.00 140.50 138.00 138.00 0.50 -0.36% 138.00 38 138.50 7 11.28
2022-07-21 2428 624000 432 87549000 138.50 141.50 138.50 140.50 2.50 1.81% 140.00 23 140.50 15 11.49
2022-07-22 2428 616923 614 86118817 141.50 143.00 137.00 137.00 3.50 -2.49% 137.00 17 137.50 9 11.20
2022-07-25 2428 234000 204 32487500 137.00 140.00 137.00 139.50 2.50 1.82% 139.00 7 139.50 18 11.41
2022-07-26 2428 217000 194 29939500 139.50 139.50 137.00 137.00 2.50 -1.79% 137.00 19 137.50 3 11.20
2022-07-27 2428 351000 268 48929000 137.00 141.00 137.00 140.50 3.50 2.55% 140.50 1 141.00 24 11.49
2022-07-28 2428 314000 258 43970500 142.00 142.00 139.00 139.00 1.50 -1.07% 139.00 3 139.50 6 11.37
2022-07-29 2428 396000 266 55532500 140.50 141.00 139.50 139.50 0.50 0.36% 139.50 8 140.00 5 11.41
2022-08-01 2428 255000 211 35263500 139.50 140.00 137.00 138.00 1.50 -1.08% 138.00 6 138.50 5 11.28
2022-08-02 2428 415000 281 56885000 137.00 139.00 134.50 138.00 0.00 0% 137.50 5 138.00 2 11.28
2022-08-03 2428 364000 267 50551000 138.50 140.00 137.50 139.00 1.00 0.72% 138.50 6 139.00 3 11.37
2022-08-04 2428 285000 242 39579000 140.00 140.50 137.00 139.50 0.50 0.36% 139.00 8 139.50 4 11.41
2022-08-05 2428 322867 354 45198425 140.00 141.50 139.00 139.00 0.50 -0.36% 139.00 5 139.50 5 11.37
2022-08-08 2428 164000 148 22759000 140.00 140.00 138.00 138.50 0.50 -0.36% 138.50 17 139.00 4 11.32
2022-08-09 2428 230000 200 32107000 139.50 140.50 138.50 139.50 1.00 0.72% 139.00 31 139.50 1 11.41
2022-08-10 2428 465640 401 65213619 138.50 141.00 138.50 140.50 1.00 0.72% 140.50 1 141.00 28 11.69
2022-08-11 2428 324000 260 45742500 142.00 143.00 140.00 140.00 0.50 -0.36% 140.00 2 140.50 2 11.65
2022-08-12 2428 888000 612 126586500 141.00 144.50 141.00 143.50 3.50 2.5% 143.50 16 144.00 5 11.94
2022-08-15 2428 692000 530 100299500 145.00 146.50 144.00 144.50 1.00 0.7% 144.50 10 145.00 21 12.02
2022-08-16 2428 302000 262 43479500 145.50 145.50 143.00 143.50 1.00 -0.69% 143.00 40 143.50 7 11.94
2022-08-17 2428 256000 221 36975500 144.50 145.50 144.00 144.50 1.00 0.7% 144.00 24 144.50 5 12.02
2022-08-18 2428 289000 234 41918000 144.50 146.00 143.50 145.50 1.00 0.69% 145.50 12 146.00 46 12.10
2022-08-19 2428 445000 370 65297000 146.00 147.50 145.00 146.50 1.00 0.69% 146.50 6 147.00 6 12.19
2022-08-22 2428 388857 352 56301768 146.50 146.50 143.50 143.50 3.00 -2.05% 143.00 28 143.50 4 11.94
2022-08-23 2428 484000 357 68721000 142.00 143.50 140.50 143.00 0.50 -0.35% 143.00 2 143.50 25 11.90
2022-08-24 2428 794000 591 108567000 138.50 140.00 133.50 134.00 0.00 -6.29% 134.00 20 135.00 2 11.15
2022-08-25 2428 202000 152 27535500 135.00 137.00 135.00 137.00 3.00 2.24% 136.50 12 137.00 8 11.40
2022-08-26 2428 342000 286 47625500 137.50 141.50 137.50 138.50 1.50 1.09% 138.00 7 138.50 2 11.52
2022-08-29 2428 260000 221 34978500 136.00 136.00 133.50 134.50 4.00 -2.89% 134.00 21 134.50 2 11.19
2022-08-30 2428 912000 645 128078000 135.00 142.50 135.00 141.50 7.00 5.2% 141.50 5 142.00 5 11.77
2022-08-31 2428 791000 548 113831500 142.00 145.50 142.00 143.50 2.00 1.41% 143.50 29 144.00 9 11.94
2022-09-01 2428 820888 670 118904938 142.00 146.50 142.00 145.50 2.00 1.39% 145.00 27 145.50 9 12.10
2022-09-02 2428 499000 337 72232500 144.00 146.50 143.50 143.50 2.00 -1.37% 143.50 18 144.00 10 11.94
2022-09-05 2428 504000 386 70650500 144.50 144.50 138.00 138.00 5.50 -3.83% 138.00 10 138.50 5 11.48
2022-09-06 2428 265000 186 36402000 140.00 140.00 136.50 137.00 1.00 -0.72% 137.00 27 137.50 5 11.40
2022-09-07 2428 253000 164 34310500 137.00 137.00 134.50 135.50 1.50 -1.09% 135.00 38 135.50 3 11.27
2022-09-08 2428 404000 280 55961500 139.00 140.00 136.50 139.00 3.50 2.58% 139.00 8 139.50 6 11.56
2022-09-12 2428 305000 258 42358000 141.00 141.00 137.00 138.00 1.00 -0.72% 138.00 29 138.50 3 11.48
2022-09-13 2428 291000 185 40729500 139.00 141.00 139.00 139.50 1.50 1.09% 139.50 3 140.00 11 11.61
2022-09-14 2428 206000 133 28537500 136.00 139.00 136.00 139.00 0.50 -0.36% 139.00 5 139.50 15 11.56
2022-09-15 2428 186000 165 25935000 139.50 141.00 138.00 138.50 0.50 -0.36% 138.50 2 139.00 1 11.52
2022-09-16 2428 175000 136 24007500 138.00 139.50 136.00 136.50 2.00 -1.44% 136.50 1 137.00 4 11.36
2022-09-19 2428 212368 226 28527128 137.50 137.50 133.50 134.50 2.00 -1.47% 134.00 56 134.50 1 11.19
2022-09-20 2428 172000 147 23014000 136.00 136.00 133.00 133.50 1.00 -0.74% 133.00 24 133.50 4 11.11
2022-09-21 2428 484000 367 62742000 133.50 133.50 127.00 130.00 3.50 -2.62% 129.00 4 130.00 2 10.82
2022-09-22 2428 348000 201 45270500 129.00 131.50 127.00 131.50 1.50 1.15% 131.00 9 132.00 11 10.94
2022-09-23 2428 195000 171 25165500 131.50 131.50 127.00 128.00 3.50 -2.66% 128.00 1 128.50 4 10.65
2022-09-26 2428 601000 441 72948000 127.50 127.50 118.00 119.00 9.00 -7.03% 118.50 12 119.00 8 9.90
2022-09-27 2428 225000 191 27247500 120.50 123.00 119.00 122.50 3.50 2.94% 122.00 5 122.50 6 10.19
2022-09-28 2428 505000 351 59290500 122.50 123.00 115.00 115.00 7.50 -6.12% 114.50 16 115.00 1 9.57
2022-09-29 2428 235000 178 27552000 117.00 118.50 115.50 116.50 1.50 1.3% 116.50 2 117.00 1 9.69
2022-09-30 2428 294000 198 34006500 115.00 119.00 112.50 116.50 0.00 0% 116.50 2 117.50 3 9.69
2022-10-03 2428 155000 116 18025500 116.00 117.50 115.00 116.00 0.50 -0.43% 116.00 5 116.50 3 9.65
2022-10-04 2428 205102 191 24499198 118.50 120.50 118.00 120.50 4.50 3.88% 120.50 12 121.00 32 10.02
2022-10-05 2428 295000 224 35755000 122.00 123.00 119.00 119.00 1.50 -1.24% 119.00 12 119.50 1 9.90
2022-10-06 2428 102000 78 12181000 120.50 120.50 118.50 119.50 0.50 0.42% 119.00 6 119.50 7 9.94
2022-10-07 2428 138000 123 16337500 117.00 120.00 117.00 119.00 0.50 -0.42% 118.50 5 119.00 12 9.90
2022-10-11 2428 379000 242 42887000 117.50 117.50 111.50 112.00 7.00 -5.88% 112.00 2 112.50 2 9.32
2022-10-12 2428 525000 377 57567500 114.00 114.00 106.50 109.00 3.00 -2.68% 108.50 13 109.00 11 9.07
2022-10-13 2428 846520 665 87840563 110.00 111.00 100.00 100.50 8.50 -7.8% 100.50 4 101.00 1 8.36
2022-10-14 2428 572000 361 62406000 106.00 110.50 105.50 110.50 10.00 9.95% 110.50 55 0.00 0 9.19
2022-10-17 2428 714000 519 79027500 108.50 113.50 107.00 113.00 2.50 2.26% 112.50 6 113.00 12 9.40
2022-10-18 2428 446000 349 51596000 115.00 117.50 113.50 117.00 4.00 3.54% 116.50 2 117.50 23 9.73
2022-10-19 2428 336000 277 39059000 117.00 118.50 115.00 115.00 2.00 -1.71% 115.00 12 115.50 3 9.57
2022-10-20 2428 661000 434 74667000 114.50 116.00 111.50 111.50 3.50 -3.04% 111.50 29 112.00 1 9.28
2022-10-21 2428 694000 541 80594500 113.50 119.00 112.50 115.50 4.00 3.59% 115.50 10 116.00 7 9.61
2022-10-24 2428 572000 429 68290000 120.00 122.00 117.00 117.50 2.00 1.73% 117.00 13 117.50 9 9.78
2022-10-25 2428 361000 302 42302500 117.50 119.00 115.50 116.00 1.50 -1.28% 116.00 2 117.00 16 9.65
2022-10-26 2428 275000 231 32006000 117.50 118.00 114.50 114.50 1.50 -1.29% 114.00 9 115.50 4 9.53
2022-10-27 2428 164000 139 19121500 116.50 118.00 115.00 117.00 2.50 2.18% 117.00 13 117.50 20 9.73
2022-10-28 2428 210504 203 24033844 117.00 117.00 112.00 112.00 5.00 -4.27% 112.00 8 112.50 6 9.32
2022-10-31 2428 311000 264 36281000 114.00 118.00 114.00 117.50 5.50 4.91% 117.00 14 117.50 1 9.78
2022-11-01 2428 176000 152 20724000 117.50 118.50 117.00 118.00 0.50 0.43% 117.50 13 118.00 7 9.82
2022-11-02 2428 157000 136 18647500 118.00 120.00 118.00 118.00 0.00 0% 118.00 17 118.50 3 9.82
2022-11-03 2428 137000 128 16188000 117.00 119.50 116.00 119.00 1.00 0.85% 118.50 10 119.00 2 9.90
2022-11-04 2428 210000 174 24754000 119.00 119.00 117.00 119.00 0.00 0% 118.50 10 119.00 20 9.90
2022-11-07 2428 130000 113 15508500 119.00 120.50 118.50 119.50 0.50 0.42% 119.00 21 119.50 4 9.94
2022-11-08 2428 278000 226 33667500 121.50 122.50 119.50 119.50 0.00 0% 119.50 1 120.00 4 9.94
2022-11-09 2428 296000 245 36045500 121.00 123.00 120.50 122.00 2.50 2.09% 122.00 3 122.50 42 10.00
2022-11-10 2428 204552 200 24532186 121.00 121.50 119.00 120.00 2.00 -1.64% 119.50 2 120.00 7 9.84
2022-11-11 2428 508000 369 62513000 124.00 125.50 121.50 121.50 1.50 1.25% 121.00 11 122.00 12 9.96
2022-11-14 2428 229000 180 27692500 122.50 122.50 120.00 120.50 1.00 -0.82% 120.50 12 121.00 10 9.88
2022-11-15 2428 288000 216 34743500 121.00 122.50 119.00 120.50 0.00 0% 120.00 12 120.50 3 9.88
2022-11-16 2428 337000 285 40417500 119.50 121.50 118.50 119.50 1.00 -0.83% 119.50 7 120.00 8 9.80
2022-11-17 2428 324000 227 38729500 118.50 120.50 118.50 119.50 0.00 0% 119.50 3 120.00 10 9.80
2022-11-18 2428 435000 331 52765500 120.00 123.00 119.50 119.50 0.00 0% 119.50 13 120.00 3 9.80
2022-11-21 2428 387000 315 45410500 120.00 120.00 116.00 116.00 3.50 -2.93% 116.00 13 116.50 3 9.51
2022-11-22 2428 351000 266 40169500 116.00 116.00 113.50 114.50 1.50 -1.29% 114.50 6 115.00 17 9.39
2022-11-23 2428 185000 162 21452000 116.00 116.50 115.00 116.00 1.50 1.31% 115.50 9 116.00 1 9.51
2022-11-24 2428 304000 247 35835500 117.00 119.00 116.50 118.00 2.00 1.72% 118.00 23 118.50 6 9.67
2022-11-25 2428 162000 138 19157000 118.50 119.50 117.50 117.50 0.50 -0.42% 117.50 7 118.00 6 9.63
2022-11-28 2428 247000 173 28806500 116.00 118.50 114.50 118.00 0.50 0.43% 117.50 5 118.00 3 9.67
2022-11-29 2428 110000 93 12948000 117.50 118.50 116.50 118.00 0.00 0% 118.00 1 118.50 5 9.67
2022-11-30 2428 153000 141 18219000 118.50 120.00 118.00 120.00 2.00 1.69% 119.50 6 120.00 44 9.84
2022-12-01 2428 369000 285 44912500 121.50 122.50 121.00 121.50 1.50 1.25% 121.00 10 121.50 1 9.96
2022-12-02 2428 457000 343 56541500 121.00 125.00 121.00 123.50 2.00 1.65% 123.50 8 124.00 3 10.12
2022-12-05 2428 345000 288 43274000 125.00 127.00 124.00 125.00 1.50 1.21% 125.00 9 125.50 6 10.25
2022-12-06 2428 234000 196 28652500 125.00 125.00 120.50 121.00 4.00 -3.2% 121.00 8 121.50 1 9.92
2022-12-07 2428 212000 185 25312000 121.00 121.50 118.00 118.00 3.00 -2.48% 118.00 31 118.50 1 9.67
2022-12-08 2428 136000 113 16162500 120.00 120.00 117.50 119.00 1.00 0.85% 119.00 8 119.50 2 9.75
2022-12-09 2428 89000 79 10573500 120.50 120.50 118.00 118.00 1.00 -0.84% 118.00 24 118.50 1 9.67
2022-12-12 2428 80000 75 9346000 118.00 118.00 115.50 117.00 1.00 -0.85% 117.00 6 117.50 2 9.59
2022-12-13 2428 173050 161 14364640 82.20 83.60 82.20 83.00 1.00 -29.06% 83.00 4 83.20 6 10.00
2022-12-14 2428 903000 729 111139000 118.00 125.50 118.00 124.50 7.00 50% 124.00 22 124.50 4 10.20
2022-12-15 2428 910000 655 114964500 123.00 128.50 123.00 124.50 0.00 0% 124.50 22 125.00 1 10.20
2022-12-16 2428 269000 216 33135000 121.50 125.00 121.00 123.00 1.50 -1.2% 123.00 7 123.50 2 10.08
2022-12-18 2428 157064 181 23730451 148.00 152.00 148.00 151.50 2.50 23.17% 151.00 1 151.50 4 11.79
2022-12-19 2428 149000 145 18448500 122.00 125.00 122.00 123.50 0.50 -18.48% 123.50 7 124.00 15 10.12
2022-12-20 2428 399000 323 48123500 123.50 124.50 117.50 118.00 5.50 -4.45% 117.50 12 118.00 3 9.67
2022-12-21 2428 210000 153 25106000 119.00 121.50 118.50 118.50 0.50 0.42% 118.50 8 119.00 1 9.71
2022-12-22 2428 147000 111 17653500 120.00 121.00 119.50 119.50 1.00 0.84% 119.50 6 120.00 3 9.80
2022-12-23 2428 110000 90 13085500 118.50 120.00 118.00 119.00 0.50 -0.42% 119.00 6 119.50 15 9.75
2022-12-26 2428 68000 64 8060000 119.00 119.50 118.00 118.00 1.00 -0.84% 118.00 18 118.50 1 9.67
2022-12-27 2428 101000 82 12111500 119.00 120.50 119.00 120.00 2.00 1.69% 119.50 9 120.00 1 9.84
2022-12-28 2428 258000 187 30271500 120.00 120.00 116.00 116.50 3.50 -2.92% 116.00 42 116.50 1 9.55
2022-12-29 2428 167000 134 19552000 116.50 119.00 115.50 118.50 2.00 1.72% 118.00 4 119.00 2 9.71
2022-12-30 2428 875000 711 108452000 120.50 125.50 120.50 124.00 5.50 4.64% 124.00 5 124.50 11 10.16