聯詠(3034)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　　538.00
0
0%		532.00
-6
-1.12%		520.00
-12
-2.26%		517.00
-3
-0.58%		507.00
-10
-1.93%		 　510.00
3
0.59%		508.00
-2
-0.39%		508.00
0
0%		498.00
-10
-1.97%		494.50
-3.5
-0.7%		 　501.00
6.5
1.31%		510.00
9
1.8%		506.00
-4
-0.78%		503.00
-3
-0.59%		494.50
-8.5
-1.69%		 　490.50
-4
-0.81%		473.00
-17.5
-3.57%		471.00
-2
-0.42%		 494.83
2 月　　　　　　456.50
-14.5
-3.08%		453.00
-3.5
-0.77%		462.00
9
1.99%		467.00
5
1.08%		468.00
1
0.21%		 　454.50
-13.5
-2.88%		453.00
-1.5
-0.33%		456.00
3
0.66%		450.50
-5.5
-1.21%		446.50
-4
-0.89%		 　453.50
7
1.57%		452.00
-1.5
-0.33%		463.50
11.5
2.54%		456.00
-7.5
-1.62%		456.50
0.5
0.11%		 462.72
3 月481.00
24.5
5.37%		477.00
-4
-0.83%		480.00
3
0.63%		 　　456.50
-23.5
-4.9%		452.50
-4
-0.88%		452.50
0
0%		468.00
15.5
3.43%		466.50
-1.5
-0.32%		 　463.00
-3.5
-0.75%		451.50
-11.5
-2.48%		452.50
1
0.22%		467.00
14.5
3.2%		456.50
-10.5
-2.25%		 　450.50
-6
-1.31%		434.50
-16
-3.55%		445.00
10.5
2.42%		434.50
-10.5
-2.36%		435.50
1
0.23%		 　425.00
-10.5
-2.41%		420.50
-4.5
-1.06%		424.50
4
0.95%		426.50
2
0.47%		450.62
4 月427.50
1
0.23%		 　　　415.00
-12.5
-2.92%		400.00
-15
-3.61%		403.00
3
0.75%		 　390.50
-12.5
-3.1%		398.00
7.5
1.92%		410.00
12
3.02%		414.00
4
0.98%		400.00
-14
-3.38%		 　405.50
5.5
1.38%		402.00
-3.5
-0.86%		405.50
3.5
0.87%		401.50
-4
-0.99%		387.00
-14.5
-3.61%		 　374.50
-12.5
-3.23%		376.00
1.5
0.4%		363.50
-12.5
-3.32%		382.50
19
5.23%		398.50
16
4.18%		 397.88
5 月　　403.50
5
1.25%		395.00
-8.5
-2.11%		401.00
6
1.52%		391.00
-10
-2.49%		 　378.00
-13
-3.32%		390.50
12.5
3.31%		391.50
1
0.26%		388.50
-3
-0.77%		399.00
10.5
2.7%		 　391.50
-7.5
-1.88%		394.50
3
0.77%		395.00
0.5
0.13%		402.50
7.5
1.9%		401.50
-1
-0.25%		 　393.00
-8.5
-2.12%		384.50
-8.5
-2.16%		389.00
4.5
1.17%		387.50
-1.5
-0.39%		400.00
12.5
3.23%		 　404.00
4
1%		406.00
2
0.5%		394.14
6 月410.00
4
0.99%		401.00
-9
-2.2%		 　　406.50
5.5
1.37%		401.00
-5.5
-1.35%		405.00
4
1%		398.50
-6.5
-1.6%		393.00
-5.5
-1.38%		 　379.50
-13.5
-3.44%		379.00
-0.5
-0.13%		372.50
-6.5
-1.72%		366.50
-6
-1.61%		352.00
-14.5
-3.96%		 　341.50
-10.5
-2.98%		346.00
4.5
1.32%		321.00
-25
-7.23%		326.00
5
1.56%		325.00
-1
-0.31%		 　330.00
5
1.54%		315.00
-15
-4.55%		310.00
-5
-1.59%		302.00
-8
-2.58%		 358.73
7 月288.50
-13.5
-4.47%		 　296.00
7.5
2.6%		292.00
-4
-1.35%		278.00
-14
-4.79%		279.50
1.5
0.54%		300.00
20.5
7.33%		 　300.50
0.5
0.17%		234.50
-66
-21.96%		238.50
4
1.71%		241.00
2.5
1.05%		245.00
4
1.66%		 　249.00
4
1.63%		250.50
1.5
0.6%		258.00
7.5
2.99%		269.50
11.5
4.46%		266.00
-3.5
-1.3%		 　262.00
-4
-1.5%		261.50
-0.5
-0.19%		264.50
3
1.15%		262.50
-2
-0.76%		265.00
2.5
0.95%		 267.91
8 月262.00
-3
-1.13%		250.50
-11.5
-4.39%		249.50
-1
-0.4%		247.00
-2.5
-1%		247.50
0.5
0.2%		 　256.50
9
3.64%		260.00
3.5
1.36%		245.50
-14.5
-5.58%		257.50
12
4.89%		261.50
4
1.55%		 　267.50
6
2.29%		262.00
-5.5
-2.06%		265.00
3
1.15%		267.00
2
0.75%		270.00
3
1.12%		 　266.00
-4
-1.48%		261.00
-5
-1.88%		260.00
-1
-0.38%		269.50
9.5
3.65%		265.00
-4.5
-1.67%		 　259.00
-6
-2.26%		258.50
-0.5
-0.19%		263.50
5
1.93%		260.02
9 月258.50
-5
-1.9%		258.50
0
0%		 　252.50
-6
-2.32%		251.50
-1
-0.4%		254.50
3
1.19%		259.00
4.5
1.77%		 　　266.50
7.5
2.9%		263.00
-3.5
-1.31%		258.00
-5
-1.9%		260.50
2.5
0.97%		253.00
-7.5
-2.88%		 　249.50
-3.5
-1.38%		243.50
-6
-2.4%		243.50
0
0%		239.50
-4
-1.64%		235.50
-4
-1.67%		 　222.50
-13
-5.52%		223.50
1
0.45%		214.50
-9
-4.03%		213.50
-1
-0.47%		219.00
5.5
2.58%		 244.17
10 月　　217.50
-1.5
-0.68%		228.00
10.5
4.83%		238.50
10.5
4.61%		240.50
2
0.84%		238.50
-2
-0.83%		 　　236.50
-2
-0.84%		237.00
0.5
0.21%		233.00
-4
-1.69%		242.50
9.5
4.08%		 　249.00
6.5
2.68%		243.00
-6
-2.41%		244.00
1
0.41%		245.50
1.5
0.61%		246.00
0.5
0.2%		 　246.00
0
0%		235.50
-10.5
-4.27%		235.00
-0.5
-0.21%		241.00
6
2.55%		237.00
-4
-1.66%		 241.00
4
1.69%		239.54
11 月243.50
2.5
1.04%		246.00
2.5
1.03%		245.00
-1
-0.41%		247.50
2.5
1.02%		 　255.50
8
3.23%		259.50
4
1.57%		285.00
25.5
9.83%		290.00
5
1.75%		298.00
8
2.76%		 　298.00
0
0%		301.00
3
1.01%		307.00
6
1.99%		307.00
0
0%		301.50
-5.5
-1.79%		 　298.00
-3.5
-1.16%		295.00
-3
-1.01%		291.00
-4
-1.36%		302.00
11
3.78%		294.50
-7.5
-2.48%		 　291.50
-3
-1.02%		293.00
1.5
0.51%		298.50
5.5
1.88%		 284.74
12 月297.00
-1.5
-0.5%		299.00
2
0.67%		 　300.50
1.5
0.5%		298.50
-2
-0.67%		305.00
6.5
2.18%		297.50
-7.5
-2.46%		299.00
1.5
0.5%		 　296.50
-2.5
-0.84%		113.00
-183.5
-61.89%		307.00
194
171.68%		308.50
1.5
0.49%		314.50
6
1.94%		 510.00
195.5
62.16%		309.00
-201
-39.41%		300.00
-9
-2.91%		298.00
-2
-0.67%		302.00
4
1.34%		301.50
-0.5
-0.17%		 　306.50
5
1.66%		319.00
12.5
4.08%		309.00
-10
-3.13%		317.50
8.5
2.75%		315.50
-2
-0.63%		　312.5

說明:最高漲幅:171.68%最低跌幅:-61.89% 最高價:538.00最低價:113.00平均價:345.38,灰色底表示週末,漲141天(1482)元,跌159天(-1546)元,平盤10天
172%=1,62%=2,10%=1,7%=1,5%=11,4%=8,3%=20,2%=31,1%=49,0%=27,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=4,-6%=10,-7%=18,-8%=26,-9%=42,-10%=52,

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 3034 3557178 4326 1912357448 545.00 546.00 532.00 538.00 1.00 0% 537.00 4 538.00 16 10.37
2022-01-04 3034 4673722 5075 2147483647 540.00 542.00 528.00 532.00 6.00 -1.12% 531.00 21 532.00 31 10.25
2022-01-05 3034 6886648 8385 2147483647 529.00 531.00 516.00 520.00 12.00 -2.26% 519.00 69 520.00 317 10.02
2022-01-06 3034 6247868 6802 2147483647 516.00 523.00 508.00 517.00 3.00 -0.58% 516.00 31 517.00 8 9.96
2022-01-07 3034 6868242 6880 2147483647 523.00 526.00 505.00 507.00 10.00 -1.93% 507.00 18 508.00 25 9.77
2022-01-10 3034 3447168 3521 1749577147 505.00 511.00 501.00 510.00 3.00 0.59% 510.00 6 511.00 51 9.83
2022-01-11 3034 4469001 4411 2147483647 515.00 519.00 506.00 508.00 2.00 -0.39% 508.00 47 509.00 41 9.79
2022-01-12 3034 3955758 4728 2002625293 514.00 514.00 501.00 508.00 0.00 0% 508.00 4 509.00 90 9.79
2022-01-13 3034 4822431 7310 2147483647 508.00 511.00 495.50 498.00 10.00 -1.97% 497.50 6 498.00 28 9.60
2022-01-14 3034 5223486 6789 2147483647 493.50 497.00 485.00 494.50 3.50 -0.7% 494.00 9 494.50 31 9.53
2022-01-17 3034 3453132 3783 1721613835 494.50 503.00 492.00 501.00 6.50 1.31% 500.00 72 501.00 6 9.66
2022-01-18 3034 4867977 5333 2147483647 505.00 517.00 503.00 510.00 9.00 1.8% 509.00 23 510.00 5 9.83
2022-01-19 3034 3206005 3246 1617603065 502.00 509.00 501.00 506.00 4.00 -0.78% 505.00 3 506.00 10 9.75
2022-01-20 3034 3078414 2649 1543353749 502.00 505.00 497.50 503.00 3.00 -0.59% 503.00 67 504.00 57 9.69
2022-01-21 3034 4085073 4602 2025811878 498.50 500.00 492.00 494.50 8.50 -1.69% 494.50 1 495.00 21 9.53
2022-01-24 3034 6145745 7372 2147483647 490.00 490.50 472.00 490.50 4.00 -0.81% 490.00 9 490.50 42 9.45
2022-01-25 3034 6313268 8982 2147483647 482.50 484.50 472.00 473.00 17.50 -3.57% 473.00 42 473.50 10 9.12
2022-01-26 3034 4404074 6207 2081189683 475.00 479.00 470.00 471.00 2.00 -0.42% 470.50 70 471.00 20 9.08
2022-02-07 3034 7689965 9126 2147483647 460.00 472.50 454.00 456.50 14.50 -3.08% 456.50 13 457.00 84 8.80
2022-02-08 3034 7289927 8521 2147483647 461.50 461.50 452.00 453.00 3.50 -0.77% 453.00 119 454.00 51 8.73
2022-02-09 3034 8227712 7253 2147483647 458.00 466.00 456.50 462.00 9.00 1.99% 462.00 36 462.50 2 8.90
2022-02-10 3034 6912187 6491 2147483647 467.00 471.00 463.50 467.00 5.00 1.08% 466.50 56 467.00 41 9.00
2022-02-11 3034 6130382 5770 2147483647 463.50 470.50 457.00 468.00 1.00 0.21% 468.00 32 468.50 17 9.02
2022-02-14 3034 10129447 10657 2147483647 466.00 467.00 450.00 454.50 13.50 -2.88% 454.00 9 454.50 17 8.76
2022-02-15 3034 6090377 5866 2147483647 454.00 458.50 452.00 453.00 1.50 -0.33% 453.00 56 453.50 24 8.73
2022-02-16 3034 6970664 7269 2147483647 460.50 462.00 453.50 456.00 3.00 0.66% 456.00 2 456.50 18 8.79
2022-02-17 3034 7203732 8017 2147483647 456.00 456.50 450.00 450.50 5.50 -1.21% 450.00 571 450.50 17 8.68
2022-02-18 3034 7058525 8607 2147483647 441.50 448.50 440.50 446.50 4.00 -0.89% 446.50 75 447.00 1 8.60
2022-02-21 3034 4940670 5175 2147483647 443.00 454.50 441.50 453.50 7.00 1.57% 453.00 56 453.50 34 8.74
2022-02-22 3034 5624244 6324 2147483647 450.00 453.00 447.00 452.00 1.50 -0.33% 451.00 13 452.00 36 8.71
2022-02-23 3034 8793993 8645 2147483647 457.50 469.00 456.50 463.50 11.50 2.54% 463.50 54 464.00 231 8.93
2022-02-24 3034 8269724 9356 2147483647 457.50 465.00 454.00 456.00 7.50 -1.62% 456.00 61 456.50 40 8.79
2022-02-25 3034 6623078 6376 2147483647 464.00 466.00 456.00 456.50 0.50 0.11% 456.50 30 457.50 1 8.80
2022-03-01 3034 8730616 9371 2147483647 469.00 481.00 463.50 481.00 24.50 5.37% 480.50 15 481.00 64 9.27
2022-03-02 3034 4570000 3455 2147483647 473.00 480.00 471.00 477.00 4.00 -0.83% 477.00 65 477.50 4 7.47
2022-03-03 3034 4629000 3610 2147483647 482.50 485.50 475.00 480.00 3.00 0.63% 479.50 16 480.00 32 7.52
2022-03-07 3034 5988840 8890 2147483647 468.00 468.00 452.00 456.50 17.50 -4.9% 456.00 18 456.50 22 7.15
2022-03-08 3034 5932308 6658 2147483647 450.00 462.00 448.50 452.50 4.00 -0.88% 452.00 12 452.50 10 7.08
2022-03-09 3034 3448982 4202 1567876877 456.00 459.00 452.00 452.50 0.00 0% 452.50 51 453.50 1 7.08
2022-03-10 3034 4118555 4465 1914116651 462.00 468.00 459.00 468.00 15.50 3.43% 467.50 6 468.00 118 7.33
2022-03-11 3034 3762000 2686 1752031500 461.00 472.00 460.00 466.50 1.50 -0.32% 466.00 49 466.50 2 7.30
2022-03-14 3034 3396000 2730 1577757500 469.50 472.50 460.50 463.00 3.50 -0.75% 463.00 12 463.50 12 7.25
2022-03-15 3034 4201000 3439 1909241500 465.00 465.50 450.00 451.50 11.50 -2.48% 451.50 61 452.00 12 7.07
2022-03-16 3034 4818000 3664 2147483647 457.00 457.50 445.00 452.50 1.00 0.22% 452.00 62 452.50 44 7.08
2022-03-17 3034 6373000 4663 2147483647 462.50 469.00 461.50 467.00 14.50 3.2% 467.00 24 467.50 2 7.31
2022-03-18 3034 7189000 4439 2147483647 468.00 468.50 454.00 456.50 10.50 -2.25% 456.50 15 457.00 3 7.15
2022-03-21 3034 6441000 5041 2147483647 454.50 458.00 448.50 450.50 6.00 -1.31% 450.50 68 451.00 43 7.05
2022-03-22 3034 10133000 8060 2147483647 445.00 446.00 431.50 434.50 16.00 -3.55% 434.00 10 434.50 20 6.80
2022-03-23 3034 5268000 4182 2147483647 442.50 445.00 436.50 445.00 10.50 2.42% 444.00 2 445.00 94 6.97
2022-03-24 3034 6683000 5244 2147483647 440.00 442.00 432.00 434.50 10.50 -2.36% 434.50 22 435.00 27 6.80
2022-03-25 3034 3837000 3094 1680624500 436.50 442.00 435.50 435.50 1.00 0.23% 435.50 113 436.00 8 6.82
2022-03-28 3034 4496000 3587 1903068500 430.50 430.50 420.00 425.00 10.50 -2.41% 425.00 14 425.50 33 6.65
2022-03-29 3034 3847000 3136 1620752500 424.00 427.00 419.00 420.50 4.50 -1.06% 420.00 47 420.50 5 6.58
2022-03-30 3034 4092000 3271 1741471500 430.50 430.50 422.00 424.50 4.00 0.95% 424.50 126 425.00 22 6.65
2022-03-31 3034 2551000 1949 1090322000 425.00 430.00 422.50 426.50 2.00 0.47% 426.50 52 427.00 5 6.68
2022-04-01 3034 2099000 1630 890278000 425.00 427.50 420.50 427.50 1.00 0.23% 427.00 1 427.50 22 6.69
2022-04-06 3034 5501000 4152 2147483647 421.50 422.00 415.00 415.00 12.50 -2.92% 415.00 12 415.50 37 6.50
2022-04-07 3034 6445505 13639 2147483647 407.50 412.50 400.00 400.00 15.00 -3.61% 400.00 191 400.50 7 6.26
2022-04-08 3034 4146000 2918 1669485500 403.50 406.50 400.00 403.00 3.00 0.75% 403.00 35 403.50 2 6.31
2022-04-11 3034 4529000 3489 1785992000 404.00 406.50 390.00 390.50 12.50 -3.1% 390.00 241 390.50 15 6.11
2022-04-12 3034 6025000 4227 2147483647 386.00 400.00 383.50 398.00 7.50 1.92% 398.00 141 398.50 30 6.23
2022-04-13 3034 3945000 3046 1600306000 401.00 410.00 397.50 410.00 12.00 3.02% 410.00 65 410.50 105 6.42
2022-04-14 3034 4135000 3162 1709749500 417.00 417.00 409.00 414.00 4.00 0.98% 413.50 4 414.00 4 6.48
2022-04-15 3034 2711000 2175 1090585500 408.50 408.50 399.50 400.00 14.00 -3.38% 399.50 40 400.00 113 6.26
2022-04-18 3034 1893000 1594 762894000 397.50 407.00 393.00 405.50 5.50 1.38% 405.00 7 405.50 6 6.35
2022-04-19 3034 2448686 4117 994788309 410.50 411.50 402.00 402.00 3.50 -0.86% 402.00 50 402.50 1 6.29
2022-04-20 3034 3058000 2278 1235555000 403.50 407.00 402.00 405.50 3.50 0.87% 405.00 2 405.50 15 6.35
2022-04-21 3034 4422483 6639 1766635483 401.00 403.00 396.50 401.50 4.00 -0.99% 401.00 4 401.50 42 6.29
2022-04-22 3034 6329000 4632 2147483647 391.00 396.00 386.50 387.00 14.50 -3.61% 387.00 56 388.00 113 6.06
2022-04-25 3034 5270000 3564 1979577500 378.50 380.50 372.50 374.50 12.50 -3.23% 374.50 22 375.00 9 5.86
2022-04-26 3034 3527000 2556 1328141000 379.00 379.00 374.00 376.00 1.50 0.4% 375.50 3 376.00 34 5.89
2022-04-27 3034 9005165 11270 2147483647 360.00 367.00 350.50 363.50 12.50 -3.32% 363.50 63 364.00 13 5.69
2022-04-28 3034 7122000 5336 2147483647 365.00 384.00 364.50 382.50 19.00 5.23% 382.50 8 383.00 93 5.99
2022-04-29 3034 13310000 9559 2147483647 417.50 417.50 397.00 398.50 16.00 4.18% 398.50 41 399.00 8 5.50
2022-05-03 3034 4689000 3429 1885621000 402.00 405.00 399.00 403.50 5.00 1.25% 403.00 8 403.50 8 5.56
2022-05-04 3034 7175000 5559 2147483647 402.00 402.50 390.00 395.00 8.50 -2.11% 394.50 60 395.00 6 5.45
2022-05-05 3034 5607000 4130 2147483647 399.00 401.00 396.00 401.00 6.00 1.52% 400.50 12 401.00 42 5.53
2022-05-06 3034 5124000 3825 2007829500 390.50 394.50 388.00 391.00 10.00 -2.49% 391.00 113 391.50 71 5.39
2022-05-09 3034 5731114 7917 2147483647 382.00 384.50 377.50 378.00 13.00 -3.32% 378.00 171 378.50 4 5.21
2022-05-10 3034 7015000 5324 2147483647 373.50 392.50 372.00 390.50 12.50 3.31% 390.50 53 391.00 1 5.39
2022-05-11 3034 3825000 2815 1492594000 386.00 393.50 384.00 391.50 1.00 0.26% 391.00 9 391.50 20 5.40
2022-05-12 3034 5425000 3482 2111534500 387.00 394.00 385.50 388.50 3.00 -0.77% 388.50 22 389.00 22 5.36
2022-05-13 3034 4397000 3282 1743961000 393.00 399.00 391.00 399.00 10.50 2.7% 398.50 4 399.00 116 5.50
2022-05-16 3034 5431000 4121 2147483647 408.00 408.00 391.50 391.50 7.50 -1.88% 391.50 27 392.00 4 5.40
2022-05-17 3034 4068000 3015 1606445500 392.50 398.00 390.50 394.50 3.00 0.77% 394.50 78 395.00 54 5.44
2022-05-18 3034 4499000 3628 1785941500 397.00 399.50 395.00 395.00 0.50 0.13% 395.00 256 395.50 1 5.45
2022-05-19 3034 4991000 3715 1979498000 387.00 402.50 386.50 402.50 7.50 1.9% 402.50 4 403.00 134 5.55
2022-05-20 3034 3490000 2767 1407266000 405.50 406.00 401.00 401.50 1.00 -0.25% 401.50 33 402.00 6 5.54
2022-05-23 3034 5756000 4787 2147483647 399.50 401.50 390.50 393.00 8.50 -2.12% 392.50 64 393.00 32 5.42
2022-05-24 3034 4047032 6576 1569242551 394.00 395.00 384.00 384.50 8.50 -2.16% 384.50 21 385.00 12 5.30
2022-05-25 3034 4099000 3026 1588118000 384.50 391.50 382.50 389.00 4.50 1.17% 388.50 2 389.00 18 5.36
2022-05-26 3034 3418000 2575 1332269000 391.50 395.00 386.00 387.50 1.50 -0.39% 387.00 24 387.50 77 5.34
2022-05-27 3034 5261000 4090 2093420000 395.00 400.00 393.00 400.00 12.50 3.23% 399.50 2 400.00 166 5.52
2022-05-30 3034 4406000 3093 1776509000 405.50 405.50 401.00 404.00 4.00 1% 404.00 40 404.50 105 5.57
2022-05-31 3034 5295000 2860 2147048500 402.50 408.50 400.50 406.00 2.00 0.5% 406.00 36 406.50 101 5.60
2022-06-01 3034 5955000 4612 2147483647 406.00 417.50 404.00 410.00 4.00 0.99% 410.00 64 410.50 8 5.65
2022-06-02 3034 4805000 3834 1932463500 405.50 406.00 399.50 401.00 9.00 -2.2% 401.00 47 401.50 5 5.53
2022-06-06 3034 2976000 2472 1201743500 404.50 407.00 397.50 406.50 5.50 1.37% 406.50 40 407.00 102 5.61
2022-06-07 3034 3127000 2249 1254783500 402.00 404.00 400.00 401.00 5.50 -1.35% 401.00 40 401.50 42 5.53
2022-06-08 3034 2562000 2090 1037061000 403.50 407.50 402.50 405.00 4.00 1% 404.50 48 405.00 52 5.59
2022-06-09 3034 4333000 3153 1732745000 401.50 403.50 398.00 398.50 6.50 -1.6% 398.50 16 399.00 4 5.50
2022-06-10 3034 3337000 2452 1313491000 396.00 396.50 392.00 393.00 5.50 -1.38% 393.00 72 393.50 15 5.42
2022-06-13 3034 4451000 3583 1694593000 382.00 383.50 378.00 379.50 13.50 -3.44% 379.50 18 380.00 40 5.23
2022-06-14 3034 3867000 2973 1446862500 375.50 379.00 370.00 379.00 0.50 -0.13% 379.00 30 379.50 32 5.23
2022-06-15 3034 3981000 3354 1493380000 376.00 380.00 372.00 372.50 6.50 -1.72% 372.50 69 373.00 5 5.14
2022-06-16 3034 3286000 2492 1224561500 378.00 381.00 366.00 366.50 6.00 -1.61% 366.00 53 366.50 46 5.05
2022-06-17 3034 8893000 5208 2147483647 356.50 360.00 351.00 352.00 14.50 -3.96% 351.50 380 352.00 25 4.85
2022-06-20 3034 8050038 8919 2147483647 352.50 353.50 338.50 341.50 10.50 -2.98% 341.00 7 341.50 50 4.71
2022-06-21 3034 6404000 4234 2147483647 342.00 346.00 337.50 346.00 4.50 1.32% 345.00 9 346.00 16 4.77
2022-06-22 3034 11544000 8027 2147483647 340.50 341.00 317.50 321.00 25.00 -7.23% 320.50 9 321.00 151 4.43
2022-06-23 3034 7827717 8275 2147483647 323.50 328.00 318.00 326.00 5.00 1.56% 324.50 1 326.00 54 4.50
2022-06-24 3034 4595000 3346 1487371500 325.00 328.00 319.00 325.00 1.00 -0.31% 323.50 4 325.00 114 4.48
2022-06-27 3034 4828000 3467 1594256500 326.50 335.00 326.00 330.00 5.00 1.54% 330.00 30 330.50 10 4.55
2022-06-28 3034 6720000 4963 2138218000 326.00 327.00 314.00 315.00 15.00 -4.55% 315.00 10 315.50 12 4.34
2022-06-29 3034 7069000 5004 2147483647 301.00 317.50 301.00 310.00 5.00 -1.59% 310.00 55 310.50 15 4.28
2022-06-30 3034 6497000 4558 1971752500 305.00 307.50 301.00 302.00 8.00 -2.58% 302.00 183 303.00 4 4.16
2022-07-01 3034 9613701 13380 2147483647 300.00 307.00 288.00 288.50 13.50 -4.47% 288.00 125 288.50 35 3.98
2022-07-04 3034 9056000 5750 2147483647 294.00 297.00 285.50 296.00 7.50 2.6% 295.50 19 296.00 3 4.08
2022-07-05 3034 7086000 5082 2073344500 302.00 302.50 287.00 292.00 4.00 -1.35% 291.50 84 292.00 13 4.03
2022-07-06 3034 10483614 12423 2147483647 291.50 294.00 278.00 278.00 14.00 -4.79% 278.00 96 278.50 4 3.83
2022-07-07 3034 8338000 5691 2147483647 272.50 283.00 270.50 279.50 1.50 0.54% 279.50 11 280.00 153 3.85
2022-07-08 3034 12427000 8564 2147483647 285.50 302.00 284.50 300.00 20.50 7.33% 299.50 19 300.00 102 4.14
2022-07-11 3034 11410000 6013 2147483647 300.50 302.50 297.00 300.50 0.50 0.17% 300.00 92 300.50 49 4.14
2022-07-12 3034 16793000 9304 2147483647 243.50 244.00 234.50 234.50 0.00 -21.96% 234.00 309 234.50 42 3.23
2022-07-13 3034 7597000 5419 1837443000 247.00 247.50 238.00 238.50 4.00 1.71% 238.50 38 239.00 8 3.29
2022-07-14 3034 6348000 4004 1508722500 235.00 241.50 230.50 241.00 2.50 1.05% 240.50 14 241.00 81 3.32
2022-07-15 3034 7580000 4854 1845428500 239.00 250.50 236.00 245.00 4.00 1.66% 245.00 151 245.50 4 3.38
2022-07-18 3034 4562000 2974 1135022500 245.00 251.00 244.50 249.00 4.00 1.63% 249.00 47 249.50 2 3.43
2022-07-19 3034 4135000 3066 1031300500 246.50 251.50 245.50 250.50 1.50 0.6% 250.00 37 250.50 22 3.45
2022-07-20 3034 8720000 6059 2147483647 257.00 260.00 256.00 258.00 7.50 2.99% 257.50 62 258.50 64 3.56
2022-07-21 3034 6002000 4342 1593103000 260.00 269.50 259.00 269.50 11.50 4.46% 269.00 11 269.50 133 3.72
2022-07-22 3034 7432964 14381 1983390672 271.00 271.50 263.00 266.00 3.50 -1.3% 266.00 10 266.50 56 3.67
2022-07-25 3034 3018000 2169 791171500 262.50 264.00 260.50 262.00 4.00 -1.5% 262.00 17 262.50 12 3.61
2022-07-26 3034 4197000 2898 1095117500 260.50 265.00 257.00 261.50 0.50 -0.19% 261.50 14 262.00 22 3.61
2022-07-27 3034 3447000 2286 901242500 259.00 265.00 257.00 264.50 3.00 1.15% 264.50 5 265.00 69 3.65
2022-07-28 3034 4458000 3110 1177891000 268.00 270.50 260.50 262.50 2.00 -0.76% 262.00 7 262.50 81 3.62
2022-07-29 3034 4333000 2666 1142056500 264.00 266.50 260.00 265.00 2.50 0.95% 264.00 1 265.00 24 3.65
2022-08-01 3034 5354000 3345 1397441500 261.50 264.00 257.50 262.00 3.00 -1.13% 261.50 57 262.00 34 3.72
2022-08-02 3034 8214000 5540 2054610000 254.00 255.50 247.00 250.50 11.50 -4.39% 250.00 73 250.50 15 3.56
2022-08-03 3034 4678000 2897 1161984000 249.00 251.00 246.00 249.50 1.00 -0.4% 249.50 62 250.00 166 3.54
2022-08-04 3034 6460000 4233 1584598500 250.50 251.00 242.00 247.00 2.50 -1% 246.50 41 247.00 55 3.51
2022-08-05 3034 4499357 4506 1118421946 248.00 251.50 247.00 247.50 0.50 0.2% 247.50 104 248.00 31 3.52
2022-08-08 3034 10581000 7158 2147483647 243.00 257.00 242.50 256.50 9.00 3.64% 256.50 17 257.00 232 3.64
2022-08-09 3034 5230000 3544 1350012000 256.50 262.50 253.50 260.00 3.50 1.36% 260.00 9 260.50 57 3.69
2022-08-10 3034 7198269 27112 1789438643 256.00 256.00 245.00 245.50 14.50 -5.58% 245.00 220 245.50 31 3.49
2022-08-11 3034 7644000 5471 1964928500 251.00 261.00 250.50 257.50 12.00 4.89% 257.50 39 258.00 17 3.66
2022-08-12 3034 5156000 3619 1342285000 258.00 263.50 255.00 261.50 4.00 1.55% 261.50 5 262.00 100 3.72
2022-08-15 3034 5158000 3671 1365476500 264.00 267.50 260.50 267.50 6.00 2.29% 267.00 79 267.50 14 3.80
2022-08-16 3034 4700000 3328 1238560500 268.50 269.00 261.00 262.00 5.50 -2.06% 262.00 57 262.50 4 3.72
2022-08-17 3034 5135000 3472 1358097500 262.50 266.50 260.50 265.00 3.00 1.15% 265.00 89 265.50 1 3.77
2022-08-18 3034 4097000 3121 1086615000 262.00 269.00 260.50 267.00 2.00 0.75% 266.50 119 267.00 8 3.79
2022-08-19 3034 5193000 3645 1406800500 266.50 273.50 266.00 270.00 3.00 1.12% 270.00 21 270.50 31 3.84
2022-08-22 3034 3931143 8593 1054278823 267.50 272.00 265.00 266.00 4.00 -1.48% 265.50 31 266.00 54 3.78
2022-08-23 3034 2993000 2215 785676000 263.50 266.00 261.00 261.00 5.00 -1.88% 261.00 166 261.50 34 3.71
2022-08-24 3034 2778000 1894 725843500 262.00 263.50 260.00 260.00 1.00 -0.38% 260.00 97 260.50 8 3.69
2022-08-25 3034 4090000 2805 1094662500 262.00 269.50 262.00 269.50 9.50 3.65% 269.00 78 269.50 102 3.83
2022-08-26 3034 3897000 2888 1046902000 271.00 273.50 265.00 265.00 4.50 -1.67% 265.00 114 266.00 5 3.77
2022-08-29 3034 3141000 2354 811643000 256.50 262.00 255.00 259.00 6.00 -2.26% 258.50 56 259.00 7 3.68
2022-08-30 3034 2537000 1887 656346000 259.50 261.50 257.50 258.50 0.50 -0.19% 258.00 132 258.50 22 3.67
2022-08-31 3034 3894000 2476 1010694500 256.50 263.50 254.50 263.50 5.00 1.93% 263.00 1 263.50 42 3.74
2022-09-01 3034 4101113 4777 1064842094 260.00 262.50 257.00 258.50 5.00 -1.9% 258.50 19 259.00 38 3.67
2022-09-02 3034 3652000 2269 950594500 258.50 264.00 258.00 258.50 0.00 0% 258.00 120 258.50 30 3.67
2022-09-05 3034 5592000 3782 1408769000 257.50 259.50 247.00 252.50 6.00 -2.32% 252.00 54 252.50 6 3.59
2022-09-06 3034 2618000 1867 659183000 252.00 255.00 250.00 251.50 1.00 -0.4% 251.50 2 252.00 30 3.57
2022-09-07 3034 5363000 3881 1344547000 246.50 256.00 243.50 254.50 3.00 1.19% 253.50 4 254.50 5 3.62
2022-09-08 3034 5100000 3765 1299271500 254.50 260.00 247.00 259.00 4.50 1.77% 258.50 3 259.00 43 3.68
2022-09-12 3034 3720000 2693 986182500 261.00 267.50 261.00 266.50 7.50 2.9% 266.00 4 266.50 11 3.79
2022-09-13 3034 3087000 2271 816284000 266.00 269.00 262.00 263.00 3.50 -1.31% 263.00 41 263.50 2 3.74
2022-09-14 3034 3231000 2435 829423000 255.50 258.50 255.00 258.00 5.00 -1.9% 258.00 25 258.50 35 3.67
2022-09-15 3034 3019000 2138 787494500 257.50 264.50 257.00 260.50 2.50 0.97% 260.50 8 261.00 29 3.70
2022-09-16 3034 4949000 2325 1260833500 258.00 259.00 253.00 253.00 7.50 -2.88% 253.00 63 253.50 38 3.59
2022-09-19 3034 3926940 3895 982523406 252.00 255.50 248.50 249.50 3.50 -1.38% 249.00 12 249.50 38 3.54
2022-09-20 3034 6050000 3705 1485815500 250.50 253.00 243.50 243.50 6.00 -2.4% 243.50 318 244.00 14 3.46
2022-09-21 3034 4867000 2800 1186007500 243.00 247.00 242.00 243.50 0.00 0% 243.50 125 244.00 3 3.46
2022-09-22 3034 6932000 4245 1652957000 238.50 244.50 233.00 239.50 4.00 -1.64% 239.50 94 240.00 94 3.40
2022-09-23 3034 3077000 2286 730925000 236.00 241.50 235.00 235.50 4.00 -1.67% 235.50 42 236.00 8 3.35
2022-09-26 3034 5565000 3890 1254592000 231.00 233.00 220.50 222.50 13.00 -5.52% 222.50 9 223.00 42 3.16
2022-09-27 3034 4511000 2798 1009334000 224.50 227.00 221.50 223.50 1.00 0.45% 223.50 52 224.00 10 3.18
2022-09-28 3034 6413000 4270 1393980000 223.50 224.00 214.00 214.50 9.00 -4.03% 214.00 51 214.50 13 3.05
2022-09-29 3034 4393000 2762 945379500 218.00 219.50 212.00 213.50 1.00 -0.47% 213.00 39 213.50 36 3.03
2022-09-30 3034 4175000 2825 896964000 208.00 219.50 208.00 219.00 5.50 2.58% 218.50 32 219.00 12 3.11
2022-10-03 3034 3190000 2225 692824000 215.50 220.50 213.50 217.50 1.50 -0.68% 217.00 57 217.50 15 3.09
2022-10-04 3034 4663739 4981 1061900111 224.00 230.50 224.00 228.00 10.50 4.83% 227.50 47 228.00 117 3.24
2022-10-05 3034 6633000 4758 1570488500 232.50 241.50 231.50 238.50 10.50 4.61% 238.00 10 238.50 48 3.39
2022-10-06 3034 4606000 3198 1104522000 240.50 242.50 236.00 240.50 2.00 0.84% 240.00 15 240.50 4 3.42
2022-10-07 3034 3259000 2272 776326000 238.50 241.00 235.00 238.50 2.00 -0.83% 238.00 38 238.50 12 3.39
2022-10-11 3034 5111000 3240 1197754500 231.50 238.00 226.00 236.50 2.00 -0.84% 236.00 22 236.50 78 3.36
2022-10-12 3034 5970000 3974 1412191000 234.50 241.00 231.50 237.00 0.50 0.21% 236.00 1 237.00 79 3.37
2022-10-13 3034 4699000 3374 1112549000 235.00 242.50 232.00 233.00 4.00 -1.69% 233.00 9 233.50 5 3.31
2022-10-14 3034 5033000 3518 1218785500 240.00 245.50 239.50 242.50 9.50 4.08% 242.50 10 243.00 50 3.45
2022-10-17 3034 6360000 4619 1549890000 239.50 249.00 237.00 249.00 6.50 2.68% 249.00 5 249.50 61 3.54
2022-10-18 3034 7912000 5501 1937698500 252.50 252.50 241.50 243.00 6.00 -2.41% 243.00 40 243.50 44 3.45
2022-10-19 3034 4541000 3223 1114760000 244.50 248.00 243.50 244.00 1.00 0.41% 244.00 131 244.50 1 3.47
2022-10-20 3034 4595000 2769 1116454500 239.50 245.50 239.50 245.50 1.50 0.61% 244.50 1 245.50 19 3.49
2022-10-21 3034 2905000 2126 716935500 245.50 249.00 244.00 246.00 0.50 0.2% 245.00 2 246.00 8 3.50
2022-10-24 3034 3992000 3030 994713000 251.00 253.00 245.50 246.00 0.00 0% 245.50 33 246.00 1 3.50
2022-10-25 3034 4646000 3334 1115264500 246.00 248.00 235.50 235.50 10.50 -4.27% 235.50 93 236.00 1 3.35
2022-10-26 3034 3168000 2390 749122000 235.50 240.00 234.00 235.00 0.50 -0.21% 235.00 111 235.50 25 3.34
2022-10-27 3034 2816000 1968 674922500 237.00 242.00 236.50 241.00 6.00 2.55% 240.50 33 241.00 10 3.42
2022-10-28 3034 4513598 8826 1056337028 239.00 239.50 228.00 237.00 4.00 -1.66% 236.50 63 237.00 68 3.37
2022-10-31 3034 2813000 2059 674752000 237.50 243.00 235.50 241.00 4.00 1.69% 241.00 9 241.50 9 3.42
2022-11-01 3034 2070000 1544 503758000 242.50 246.00 240.50 243.50 2.50 1.04% 243.00 36 243.50 14 4.25
2022-11-02 3034 2557000 1768 626857500 243.50 247.50 241.00 246.00 2.50 1.03% 246.00 69 246.50 14 4.29
2022-11-03 3034 2918000 2162 708769500 240.50 246.00 239.00 245.00 1.00 -0.41% 245.00 20 245.50 44 4.28
2022-11-04 3034 2493000 1887 613181500 244.00 248.00 242.00 247.50 2.50 1.02% 247.50 79 248.00 36 4.32
2022-11-07 3034 4849000 3501 1233979000 251.00 257.50 248.50 255.50 8.00 3.23% 255.50 27 256.00 62 4.46
2022-11-08 3034 8022000 5811 2107132500 257.50 268.00 257.00 259.50 4.00 1.57% 259.00 68 259.50 1 4.53
2022-11-09 3034 10589000 6397 2147483647 277.50 285.00 275.00 285.00 25.50 9.83% 285.00 8858 0.00 0 4.97
2022-11-10 3034 19821452 17002 2147483647 285.50 293.50 283.50 290.00 5.00 1.75% 289.50 30 290.00 53 5.06
2022-11-11 3034 14263000 9949 2147483647 310.00 312.50 297.00 298.00 8.00 2.76% 297.50 21 298.00 8 5.20
2022-11-14 3034 7567000 5529 2147483647 301.00 301.50 293.50 298.00 0.00 0% 297.50 49 298.00 67 5.20
2022-11-15 3034 5036000 3854 1505413000 296.00 301.50 294.00 301.00 3.00 1.01% 301.00 28 301.50 39 5.25
2022-11-16 3034 8288000 6345 2147483647 303.00 308.50 297.00 307.00 6.00 1.99% 306.50 17 307.50 54 5.36
2022-11-17 3034 10357000 7430 2147483647 321.00 321.50 301.00 307.00 0.00 0% 307.00 16 307.50 48 5.36
2022-11-18 3034 8132000 5830 2147483647 308.00 314.00 299.00 301.50 5.50 -1.79% 301.00 8 301.50 24 5.26
2022-11-21 3034 4129000 2977 1232791500 302.00 303.50 295.50 298.00 3.50 -1.16% 297.50 60 298.00 36 5.20
2022-11-22 3034 4954000 3508 1454287000 296.00 297.00 290.00 295.00 3.00 -1.01% 294.50 9 295.00 22 5.15
2022-11-23 3034 3558000 2806 1041489500 297.00 297.50 291.00 291.00 4.00 -1.36% 291.00 46 291.50 10 5.08
2022-11-24 3034 4521000 3476 1351253000 295.00 302.50 293.00 302.00 11.00 3.78% 302.00 15 302.50 49 5.27
2022-11-25 3034 3784000 3201 1123293500 302.00 302.50 294.00 294.50 7.50 -2.48% 294.50 22 295.00 16 5.14
2022-11-28 3034 2140000 1753 626550500 291.00 295.50 290.00 291.50 3.00 -1.02% 291.50 12 292.00 3 5.09
2022-11-29 3034 2809000 2225 818222000 290.50 294.00 288.50 293.00 1.50 0.51% 292.50 15 293.00 42 5.11
2022-11-30 3034 5874000 2999 1732329000 291.50 298.50 290.00 298.50 5.50 1.88% 297.00 4 298.50 36 5.21
2022-12-01 3034 5209000 3972 1559799500 300.50 302.50 297.00 297.00 1.50 -0.5% 297.00 27 297.50 15 5.18
2022-12-02 3034 3529000 2842 1045191000 294.50 299.00 293.50 299.00 2.00 0.67% 298.50 7 299.00 30 5.22
2022-12-05 3034 5341000 4070 1596760500 295.00 302.00 294.00 300.50 1.50 0.5% 300.00 34 300.50 26 5.25
2022-12-06 3034 7709000 5433 2147483647 296.00 298.50 292.50 298.50 2.00 -0.67% 297.50 1 298.50 47 5.21
2022-12-07 3034 9454000 7122 2147483647 296.00 305.00 296.00 305.00 6.50 2.18% 304.00 35 305.00 182 5.32
2022-12-08 3034 6040000 4675 1802204000 303.50 303.50 295.00 297.50 7.50 -2.46% 297.50 17 298.00 31 5.19
2022-12-09 3034 3441000 2522 1032757000 299.00 302.50 298.00 299.00 1.50 0.5% 298.50 20 299.00 11 5.22
2022-12-12 3034 3134000 2464 923785000 299.00 299.00 292.00 296.50 2.50 -0.84% 296.00 1 296.50 30 5.18
2022-12-13 3034 395757 341 44602669 113.00 113.00 112.00 113.00 1.00 -61.89% 113.00 1 113.50 176 13.85
2022-12-14 3034 5934000 4509 1799490000 297.00 307.00 296.50 307.00 11.50 171.68% 306.50 1 307.00 90 5.36
2022-12-15 3034 4675000 3518 1431852500 305.00 308.50 303.00 308.50 1.50 0.49% 308.50 2 309.00 107 5.38
2022-12-16 3034 11135000 6541 2147483647 302.50 314.50 301.00 314.50 6.00 1.94% 314.50 17 315.00 121 5.49
2022-12-18 3034 4867977 5333 2147483647 505.00 517.00 503.00 510.00 9.00 62.16% 509.00 23 510.00 5 9.83
2022-12-19 3034 12551000 7073 2147483647 310.00 311.50 301.50 309.00 5.50 -39.41% 309.00 55 310.00 5 5.39
2022-12-20 3034 10714000 5824 2147483647 306.00 312.00 300.00 300.00 9.00 -2.91% 300.00 355 300.50 18 5.24
2022-12-21 3034 9323000 4376 2147483647 300.00 304.00 296.50 298.00 2.00 -0.67% 298.00 74 298.50 10 5.20
2022-12-22 3034 8819000 4452 2147483647 298.50 305.00 297.00 302.00 4.00 1.34% 302.00 168 302.50 33 5.27
2022-12-23 3034 2951000 2168 885755000 299.00 303.50 297.00 301.50 0.50 -0.17% 301.50 36 302.00 58 5.26
2022-12-26 3034 2742000 2028 836787000 303.50 307.50 300.50 306.50 5.00 1.66% 306.00 5 306.50 35 5.35
2022-12-27 3034 13590000 10239 2147483647 311.50 329.00 311.50 319.00 12.50 4.08% 318.50 11 319.00 6 5.57
2022-12-28 3034 5909000 4415 1838889000 315.00 316.50 307.00 309.00 10.00 -3.13% 309.00 4 309.50 67 5.39
2022-12-29 3034 5121000 3843 1593985000 306.00 317.50 302.00 317.50 8.50 2.75% 317.00 101 317.50 69 5.54
2022-12-30 3034 5136000 4085 1637378500 321.00 324.00 315.00 315.50 2.00 -0.63% 315.00 76 315.50 14 5.51