健鼎(3044)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　123.50
0
0%		123.50
0
0%		122.50
-1
-0.81%		122.50
0
0%		123.00
0.5
0.41%		 　124.00
1
0.81%		123.50
-0.5
-0.4%		124.50
1
0.81%		124.50
0
0%		124.50
0
0%		 　126.00
1.5
1.2%		128.00
2
1.59%		127.50
-0.5
-0.39%		128.00
0.5
0.39%		127.50
-0.5
-0.39%		 　128.50
1
0.78%		128.00
-0.5
-0.39%		128.00
0
0%		 126
2 月　　　　　　128.00
0
0%		127.00
-1
-0.78%		127.00
0
0%		127.00
0
0%		127.00
0
0%		 　126.50
-0.5
-0.39%		127.00
0.5
0.4%		129.00
2
1.57%		130.50
1.5
1.16%		130.50
0
0%		 　129.00
-1.5
-1.15%		128.00
-1
-0.78%		128.50
0.5
0.39%		128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		 128.13
3 月128.50
1
0.78%		130.00
1.5
1.17%		130.00
0
0%		 　　127.50
-2.5
-1.92%		127.00
-0.5
-0.39%		127.00
0
0%		129.00
2
1.57%		128.00
-1
-0.78%		 　128.50
0.5
0.39%		129.00
0.5
0.39%		129.00
0
0%		130.00
1
0.78%		130.50
0.5
0.38%		 　133.50
3
2.3%		134.50
1
0.75%		134.50
0
0%		134.50
0
0%		133.50
-1
-0.74%		 　133.50
0
0%		134.00
0.5
0.37%		134.50
0.5
0.37%		134.00
-0.5
-0.37%		130.9
4 月131.50
-2.5
-1.87%		 　　　129.00
-2.5
-1.9%		127.00
-2
-1.55%		128.50
1.5
1.18%		 　126.00
-2.5
-1.95%		125.50
-0.5
-0.4%		125.50
0
0%		126.00
0.5
0.4%		126.00
0
0%		 　126.00
0
0%		126.50
0.5
0.4%		128.50
2
1.58%		131.50
3
2.33%		130.00
-1.5
-1.14%		 　126.00
-4
-3.08%		128.00
2
1.59%		125.00
-3
-2.34%		124.00
-1
-0.8%		124.00
0
0%		 126.98
5 月　　126.50
2.5
2.02%		125.50
-1
-0.79%		127.50
2
1.59%		124.00
-3.5
-2.75%		 　122.00
-2
-1.61%		123.00
1
0.82%		119.00
-4
-3.25%		117.00
-2
-1.68%		117.50
0.5
0.43%		 　118.50
1
0.85%		116.50
-2
-1.69%		116.00
-0.5
-0.43%		116.00
0
0%		117.00
1
0.86%		 　117.00
0
0%		116.00
-1
-0.85%		116.00
0
0%		116.00
0
0%		115.00
-1
-0.86%		 　117.00
2
1.74%		116.50
-0.5
-0.43%		118.96
6 月115.00
-1.5
-1.29%		116.00
1
0.87%		 　　114.50
-1.5
-1.29%		115.50
1
0.87%		117.00
1.5
1.3%		117.50
0.5
0.43%		118.50
1
0.85%		 　117.50
-1
-0.84%		118.00
0.5
0.43%		120.00
2
1.69%		118.00
-2
-1.67%		119.00
1
0.85%		 　115.50
-3.5
-2.94%		117.00
1.5
1.3%		118.50
1.5
1.28%		117.50
-1
-0.84%		117.50
0
0%		 　117.00
-0.5
-0.43%		115.50
-1.5
-1.28%		111.50
-4
-3.46%		111.50
0
0%		 116.04
7 月104.50
-7
-6.28%		 　105.50
1
0.96%		105.50
0
0%		100.00
-5.5
-5.21%		101.00
1
1%		105.00
4
3.96%		 　104.50
-0.5
-0.48%		106.00
1.5
1.44%		107.00
1
0.94%		96.30
-10.7
-10%		96.30
0
0%		 　96.30
0
0%		97.10
0.8
0.83%		98.10
1
1.03%		101.00
2.9
2.96%		101.00
0
0%		 　100.50
-0.5
-0.5%		99.00
-1.5
-1.49%		99.70
0.7
0.71%		101.00
1.3
1.3%		102.50
1.5
1.49%		 101.43
8 月102.00
-0.5
-0.49%		101.00
-1
-0.98%		101.50
0.5
0.5%		99.80
-1.7
-1.67%		101.00
1.2
1.2%		 　101.00
0
0%		101.50
0.5
0.5%		102.50
1
0.99%		103.00
0.5
0.49%		103.00
0
0%		 　103.50
0.5
0.49%		101.50
-2
-1.93%		102.00
0.5
0.49%		102.00
0
0%		102.00
0
0%		 　102.00
0
0%		102.00
0
0%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		102.00
0
0%		 　99.70
-2.3
-2.25%		100.00
0.3
0.3%		100.50
0.5
0.5%		101.64
9 月99.90
-0.6
-0.6%		100.50
0.6
0.6%		 　96.90
-3.6
-3.58%		97.70
0.8
0.83%		97.80
0.1
0.1%		99.00
1.2
1.23%		 　　99.00
0
0%		99.00
0
0%		98.00
-1
-1.01%		98.50
0.5
0.51%		100.50
2
2.03%		 　97.80
-2.7
-2.69%		99.60
1.8
1.84%		98.00
-1.6
-1.61%		97.70
-0.3
-0.31%		97.70
0
0%		 　96.30
-1.4
-1.43%		95.70
-0.6
-0.62%		93.00
-2.7
-2.82%		91.80
-1.2
-1.29%		93.40
1.6
1.74%		 97.3
10 月　　92.10
-1.3
-1.39%		94.30
2.2
2.39%		94.00
-0.3
-0.32%		94.10
0.1
0.11%		93.30
-0.8
-0.85%		 　　90.90
-2.4
-2.57%		91.00
0.1
0.11%		90.30
-0.7
-0.77%		89.60
-0.7
-0.78%		 　90.10
0.5
0.56%		90.30
0.2
0.22%		91.20
0.9
1%		91.00
-0.2
-0.22%		88.60
-2.4
-2.64%		 　89.90
1.3
1.47%		87.10
-2.8
-3.11%		84.00
-3.1
-3.56%		85.90
1.9
2.26%		86.50
0.6
0.7%		 89.20
2.7
3.12%		90.11
11 月89.40
0.2
0.22%		92.40
3
3.36%		91.80
-0.6
-0.65%		90.80
-1
-1.09%		 　92.10
1.3
1.43%		93.50
1.4
1.52%		94.50
1
1.07%		93.30
-1.2
-1.27%		94.50
1.2
1.29%		 　95.20
0.7
0.74%		94.50
-0.7
-0.74%		94.60
0.1
0.11%		96.70
2.1
2.22%		96.80
0.1
0.1%		 　95.60
-1.2
-1.24%		94.30
-1.3
-1.36%		94.50
0.2
0.21%		95.30
0.8
0.85%		96.00
0.7
0.73%		 　96.50
0.5
0.52%		97.50
1
1.04%		97.00
-0.5
-0.51%		 94.62
12 月98.50
1.5
1.55%		98.80
0.3
0.3%		 　98.40
-0.4
-0.4%		96.30
-2.1
-2.13%		96.70
0.4
0.42%		97.00
0.3
0.31%		97.00
0
0%		 　98.00
1
1.03%		95.30
-2.7
-2.76%		98.40
3.1
3.25%		98.70
0.3
0.3%		99.30
0.6
0.61%		 128.00
28.7
28.9%		97.90
-30.1
-23.52%		93.50
-4.4
-4.49%		91.80
-1.7
-1.82%		94.50
2.7
2.94%		96.00
1.5
1.59%		 　95.70
-0.3
-0.31%		96.80
1.1
1.15%		95.30
-1.5
-1.55%		95.80
0.5
0.52%		94.00
-1.8
-1.88%		　98.96

說明:最高漲幅:28.9%最低跌幅:-23.52% 最高價:134.50最低價:84.00平均價:110.59,灰色底表示週末,漲139天(216.5)元,跌117天(-229.2)元,平盤54天
29%=2,4%=1,3%=7,2%=25,1%=71,0%=87,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=15,-6%=23,-7%=28,-8%=42,

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 3044 324567 202 40191436 124.00 125.00 123.50 123.50 1.00 0% 123.50 71 124.00 11 10.53
2022-01-04 3044 747001 467 92781168 125.00 125.00 123.50 123.50 0.00 0% 123.50 69 124.00 18 10.53
2022-01-05 3044 678320 410 83469163 123.50 124.50 122.00 122.50 1.00 -0.81% 122.50 35 123.00 76 10.44
2022-01-06 3044 311526 249 38235860 122.50 123.50 122.50 122.50 0.00 0% 122.50 43 123.00 48 10.44
2022-01-07 3044 553014 391 67748049 123.00 123.50 121.50 123.00 0.50 0.41% 123.00 5 123.50 31 10.49
2022-01-10 3044 343573 242 42374011 123.00 124.00 123.00 124.00 1.00 0.81% 123.50 4 124.00 66 10.57
2022-01-11 3044 765886 449 94364442 124.00 124.00 122.50 123.50 0.50 -0.4% 123.00 115 123.50 6 10.53
2022-01-12 3044 675972 405 83765838 124.00 124.50 123.50 124.50 1.00 0.81% 124.00 5 124.50 46 10.61
2022-01-13 3044 1911303 1339 239311854 125.00 127.00 124.00 124.50 0.00 0% 124.50 12 125.00 46 10.61
2022-01-14 3044 949943 536 118332309 124.50 125.50 124.00 124.50 0.00 0% 124.50 8 125.00 173 10.61
2022-01-17 3044 1389397 996 175334733 124.50 127.00 124.50 126.00 1.50 1.2% 126.00 24 126.50 10 10.74
2022-01-18 3044 1557380 2143 199327335 126.50 129.50 126.50 128.00 2.00 1.59% 127.50 19 128.00 55 10.91
2022-01-19 3044 1011854 789 129015082 126.50 128.00 126.00 127.50 0.50 -0.39% 127.50 65 128.00 148 10.87
2022-01-20 3044 694742 614 89022085 127.50 129.00 127.50 128.00 0.50 0.39% 128.00 20 128.50 138 10.91
2022-01-21 3044 1109468 802 142043827 129.00 129.00 127.50 127.50 0.50 -0.39% 127.50 44 128.00 36 10.87
2022-01-24 3044 976098 759 124320421 127.50 128.50 126.00 128.50 1.00 0.78% 128.00 12 128.50 17 10.95
2022-01-25 3044 971846 754 124131035 128.50 128.50 127.00 128.00 0.50 -0.39% 128.00 38 128.50 29 10.91
2022-01-26 3044 799056 624 102317351 127.50 129.00 127.00 128.00 0.00 0% 127.50 137 128.00 2 10.91
2022-02-07 3044 1356209 1976 171643184 128.00 128.50 123.50 128.00 0.00 0% 127.50 1 128.00 41 10.91
2022-02-08 3044 933653 1329 119170934 128.00 129.00 127.00 127.00 1.00 -0.78% 127.00 2 127.50 9 10.83
2022-02-09 3044 2113807 1575 268109934 127.50 128.00 126.00 127.00 0.00 0% 127.00 39 127.50 60 10.83
2022-02-10 3044 681798 1576 86176168 126.50 127.00 125.50 127.00 0.00 0% 126.50 2 127.00 408 10.83
2022-02-11 3044 1001453 1178 126915715 127.00 128.00 126.00 127.00 0.00 0% 126.50 100 127.00 219 10.83
2022-02-14 3044 895739 1017 112958797 126.50 127.00 125.00 126.50 0.50 -0.39% 126.50 36 127.00 48 10.78
2022-02-15 3044 824092 694 104528613 127.50 128.00 126.00 127.00 0.50 0.4% 127.00 47 127.50 10 10.83
2022-02-16 3044 874870 796 111949460 127.50 129.00 127.00 129.00 2.00 1.57% 128.50 7 129.00 48 11.00
2022-02-17 3044 1961557 1448 255556674 129.00 132.00 128.00 130.50 1.50 1.16% 130.50 22 131.00 117 11.13
2022-02-18 3044 783683 954 101676489 129.50 130.50 129.00 130.50 0.00 0% 130.00 49 130.50 41 11.13
2022-02-21 3044 546274 411 70730404 129.00 130.50 129.00 129.00 1.50 -1.15% 129.00 191 129.50 6 11.00
2022-02-22 3044 773703 643 99064071 128.00 129.00 127.50 128.00 1.00 -0.78% 127.50 123 128.00 79 10.91
2022-02-23 3044 193976 187 24935091 128.50 129.50 128.00 128.50 0.50 0.39% 128.50 12 129.00 35 10.95
2022-02-24 3044 1076062 781 137284177 128.00 128.00 127.00 128.00 0.50 -0.39% 128.00 9 128.50 43 11.48
2022-02-25 3044 1016190 673 129948461 128.00 128.50 127.50 127.50 0.50 -0.39% 127.50 41 128.00 54 11.44
2022-03-01 3044 428599 486 55132932 128.00 129.50 128.00 128.50 1.00 0.78% 128.50 10 129.00 23 11.52
2022-03-02 3044 1468000 967 189446500 128.50 130.00 128.00 130.00 1.50 1.17% 130.00 25 130.50 52 11.66
2022-03-03 3044 1166000 841 151188000 130.00 130.50 129.00 130.00 0.00 0% 129.50 91 130.00 88 11.66
2022-03-07 3044 1302625 1223 165582642 127.00 128.00 126.00 127.50 1.50 -1.92% 127.00 195 127.50 27 11.44
2022-03-08 3044 1660458 2621 209719122 125.50 128.00 125.50 127.00 0.50 -0.39% 126.50 8 127.00 2 11.39
2022-03-09 3044 706227 1331 89677464 127.00 127.50 126.50 127.00 0.00 0% 127.00 412 127.50 30 11.39
2022-03-10 3044 777278 620 100212625 128.00 130.00 128.00 129.00 2.00 1.57% 129.00 130 129.50 247 11.57
2022-03-11 3044 778000 563 99912500 128.00 129.00 128.00 128.00 1.00 -0.78% 128.00 50 128.50 15 11.48
2022-03-14 3044 459000 360 58795000 128.50 128.50 127.50 128.50 0.50 0.39% 128.00 141 128.50 2 11.52
2022-03-15 3044 865000 595 110709000 128.50 129.00 127.00 129.00 0.50 0.39% 128.00 96 129.00 37 11.57
2022-03-16 3044 832000 619 107130500 129.00 129.50 128.00 129.00 0.00 0% 128.50 72 129.00 35 11.57
2022-03-17 3044 935000 643 121787500 129.50 131.50 129.50 130.00 1.00 0.78% 130.00 144 130.50 34 11.66
2022-03-18 3044 1483000 664 193705500 131.00 132.00 129.50 130.50 0.50 0.38% 130.50 139 131.00 55 11.70
2022-03-21 3044 1429000 1125 189270000 130.00 133.50 130.00 133.50 3.00 2.3% 133.00 34 133.50 125 11.97
2022-03-22 3044 926000 784 123376500 134.00 134.50 132.00 134.50 1.00 0.75% 134.00 19 134.50 74 12.06
2022-03-23 3044 779000 495 104417000 134.50 135.00 133.00 134.50 0.00 0% 134.00 17 134.50 15 12.06
2022-03-24 3044 703000 616 93776000 133.00 134.50 132.50 134.50 0.00 0% 134.00 12 134.50 67 12.06
2022-03-25 3044 599000 398 79893500 134.00 134.50 132.50 133.50 1.00 -0.74% 133.50 4 134.00 161 11.97
2022-03-28 3044 825000 605 109800000 132.00 134.00 132.00 133.50 0.00 0% 133.00 13 133.50 13 11.97
2022-03-29 3044 444000 305 59282500 133.50 134.00 132.50 134.00 0.50 0.37% 133.50 102 134.00 54 12.02
2022-03-30 3044 395000 330 52918500 134.00 134.50 133.50 134.50 0.50 0.37% 134.00 10 134.50 67 12.06
2022-03-31 3044 545000 262 72894500 134.00 134.50 132.00 134.00 0.50 -0.37% 133.50 12 134.00 59 12.02
2022-04-01 3044 549000 444 72455500 133.50 133.50 131.50 131.50 2.50 -1.87% 131.50 13 132.00 30 11.79
2022-04-06 3044 659000 519 85685000 131.00 131.00 129.00 129.00 2.50 -1.9% 129.00 19 129.50 1 11.57
2022-04-07 3044 1249662 1069 159707934 128.00 129.50 126.50 127.00 2.00 -1.55% 127.00 8 127.50 2 11.39
2022-04-08 3044 875000 615 112405500 127.50 129.00 127.00 128.50 1.50 1.18% 128.00 73 128.50 8 11.52
2022-04-11 3044 875000 613 110320500 128.00 128.50 125.00 126.00 2.50 -1.95% 125.50 75 126.00 31 11.30
2022-04-12 3044 623000 392 78555500 126.00 127.50 125.50 125.50 0.50 -0.4% 125.50 15 126.50 10 11.26
2022-04-13 3044 635000 330 79281500 126.00 126.00 124.50 125.50 0.00 0% 125.00 26 125.50 11 11.26
2022-04-14 3044 627000 368 79118500 126.00 127.00 125.00 126.00 0.50 0.4% 126.00 330 127.00 65 11.30
2022-04-15 3044 808000 366 101870000 126.00 127.00 125.00 126.00 0.00 0% 126.00 143 126.50 26 11.30
2022-04-18 3044 753000 520 94201000 126.00 126.50 122.50 126.00 0.00 0% 125.50 43 126.00 3 11.30
2022-04-19 3044 348751 297 44145918 127.00 127.00 126.00 126.50 0.50 0.4% 126.50 7 127.00 117 11.35
2022-04-20 3044 2060000 1518 267524000 126.50 132.00 126.50 128.50 2.00 1.58% 128.00 34 128.50 70 11.52
2022-04-21 3044 1291417 395 169267867 131.00 131.50 129.00 131.50 3.00 2.33% 130.50 5 131.50 7 11.79
2022-04-22 3044 1621000 627 210593500 130.00 130.50 129.00 130.00 1.50 -1.14% 129.50 30 130.00 122 11.66
2022-04-25 3044 2226000 993 279911000 128.00 128.00 124.00 126.00 4.00 -3.08% 125.50 14 126.00 384 11.30
2022-04-26 3044 2019000 994 256067000 126.00 128.00 125.00 128.00 2.00 1.59% 127.00 10 128.00 498 11.48
2022-04-27 3044 682722 558 85487809 124.50 126.00 124.50 125.00 3.00 -2.34% 124.50 31 125.00 9 11.21
2022-04-28 3044 427000 362 52971500 125.00 125.00 123.50 124.00 1.00 -0.8% 124.00 19 124.50 23 11.12
2022-04-29 3044 741000 449 92177500 124.50 125.50 124.00 124.00 0.00 0% 124.00 58 125.00 7 11.12
2022-05-03 3044 248000 215 31184500 125.00 126.50 124.50 126.50 2.50 2.02% 125.50 3 126.50 21 11.35
2022-05-04 3044 362000 276 45540500 126.00 127.00 125.00 125.50 1.00 -0.79% 125.50 5 126.00 27 11.26
2022-05-05 3044 421000 263 53470000 127.00 127.50 126.00 127.50 2.00 1.59% 127.00 7 127.50 54 11.44
2022-05-06 3044 814000 476 101045500 124.50 125.50 123.50 124.00 3.50 -2.75% 124.00 58 124.50 4 11.12
2022-05-09 3044 433723 401 53328576 123.00 124.00 121.50 122.00 2.00 -1.61% 122.00 2 122.50 16 10.94
2022-05-10 3044 570000 330 69499500 121.50 123.00 120.00 123.00 1.00 0.82% 122.50 8 123.00 30 11.03
2022-05-11 3044 1329000 898 159271500 123.00 123.00 118.50 119.00 4.00 -3.25% 119.00 164 119.50 3 10.62
2022-05-12 3044 947000 592 110872000 118.50 118.50 116.50 117.00 2.00 -1.68% 116.50 3 117.00 3 10.44
2022-05-13 3044 901000 689 106195500 118.00 119.00 117.00 117.50 0.50 0.43% 117.00 19 117.50 12 10.48
2022-05-16 3044 781000 471 92772500 119.00 120.50 117.50 118.50 1.00 0.85% 118.50 12 119.00 46 10.57
2022-05-17 3044 965000 640 113024000 120.00 120.00 116.50 116.50 2.00 -1.69% 116.50 9 117.00 11 10.39
2022-05-18 3044 1207000 871 140209500 117.00 117.50 115.00 116.00 0.50 -0.43% 116.00 50 116.50 70 10.35
2022-05-19 3044 1208000 867 139567500 114.00 117.00 114.00 116.00 0.00 0% 115.50 7 116.00 47 10.35
2022-05-20 3044 568000 462 66300500 116.50 118.00 116.00 117.00 1.00 0.86% 117.00 3 117.50 21 10.44
2022-05-23 3044 720000 461 83812500 118.00 118.00 115.50 117.00 0.00 0% 116.50 5 117.00 31 10.44
2022-05-24 3044 721704 319 83847718 116.50 117.00 116.00 116.00 1.00 -0.85% 116.00 102 116.50 6 10.35
2022-05-25 3044 717000 394 83535500 117.00 117.50 116.00 116.00 0.00 0% 116.00 139 116.50 87 10.35
2022-05-26 3044 784000 624 91136000 116.50 117.00 116.00 116.00 0.00 0% 115.50 39 116.00 24 10.35
2022-05-27 3044 969000 691 112101500 116.50 116.50 115.00 115.00 1.00 -0.86% 115.00 8 115.50 81 10.26
2022-05-30 3044 716000 492 83635500 115.50 118.00 115.50 117.00 2.00 1.74% 116.50 75 117.00 3 10.44
2022-05-31 3044 1222000 526 142570500 117.00 117.50 116.50 116.50 0.50 -0.43% 116.00 272 116.50 19 10.39
2022-06-01 3044 1563000 840 181348500 117.00 117.50 115.00 115.00 1.50 -1.29% 115.00 177 115.50 13 10.26
2022-06-02 3044 548000 501 63452000 116.00 116.50 115.00 116.00 1.00 0.87% 115.50 6 116.00 24 10.35
2022-06-06 3044 1277000 977 146599500 115.50 116.00 114.00 114.50 1.50 -1.29% 114.50 29 115.00 68 10.21
2022-06-07 3044 673000 549 77409000 114.50 115.50 114.50 115.50 1.00 0.87% 115.50 4 116.00 51 10.30
2022-06-08 3044 995000 697 115966500 115.50 117.50 115.50 117.00 1.50 1.3% 117.00 8 117.50 27 10.44
2022-06-09 3044 821000 578 96622000 117.00 118.50 116.00 117.50 0.50 0.43% 117.50 47 118.00 10 10.48
2022-06-10 3044 885000 521 104269500 116.00 118.50 116.00 118.50 1.00 0.85% 118.50 20 119.00 34 10.57
2022-06-13 3044 998000 623 117075000 116.00 118.00 116.00 117.50 1.00 -0.84% 117.00 229 118.00 59 10.48
2022-06-14 3044 836000 654 98647000 116.50 119.00 116.50 118.00 0.50 0.43% 118.00 2 118.50 2 10.53
2022-06-15 3044 1010000 642 120984000 117.50 121.00 117.50 120.00 2.00 1.69% 119.50 20 120.50 19 10.70
2022-06-16 3044 1096000 725 131172000 120.00 120.50 117.50 118.00 2.00 -1.67% 118.00 14 118.50 60 10.53
2022-06-17 3044 1698000 624 201259500 117.00 119.50 117.00 119.00 1.00 0.85% 118.50 1 119.00 19 10.62
2022-06-20 3044 1187606 997 138031859 118.50 118.50 115.00 115.50 3.50 -2.94% 115.00 187 115.50 19 10.30
2022-06-21 3044 794000 444 92862000 116.50 117.50 116.50 117.00 1.50 1.3% 116.50 94 117.00 55 10.44
2022-06-22 3044 1450000 771 171565000 117.00 119.00 117.00 118.50 1.50 1.28% 118.50 33 119.00 49 10.57
2022-06-23 3044 1117840 680 131674893 119.50 119.50 117.00 117.50 1.00 -0.84% 117.50 2 118.00 37 10.48
2022-06-24 3044 1364000 534 159891500 118.00 118.00 115.50 117.50 0.00 0% 116.50 1 117.50 138 10.48
2022-06-27 3044 682000 418 79925500 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 148 117.00 2 10.44
2022-06-28 3044 1170000 483 135194000 117.50 118.00 114.50 115.50 1.50 -1.28% 115.50 7 116.00 32 10.30
2022-06-29 3044 1547000 1089 173507500 114.00 115.00 111.00 111.50 4.00 -3.46% 111.50 28 112.00 16 9.95
2022-06-30 3044 1725000 1006 190454000 110.00 111.50 109.00 111.50 0.00 0% 110.50 21 111.50 32 9.95
2022-07-01 3044 1971728 1323 210001717 110.50 111.50 104.00 104.50 7.00 -6.28% 104.50 70 105.00 5 9.32
2022-07-04 3044 1207000 794 128897000 105.50 111.50 105.00 105.50 1.00 0.96% 105.50 13 106.00 16 9.41
2022-07-05 3044 1120000 862 118525500 108.50 108.50 104.00 105.50 0.00 0% 105.00 11 105.50 11 9.41
2022-07-06 3044 2193160 1506 222133530 104.00 104.00 100.00 100.00 5.50 -5.21% 100.00 48 100.50 21 8.92
2022-07-07 3044 1687000 1011 169179100 99.20 103.00 98.70 101.00 1.00 1% 101.00 46 102.00 37 9.01
2022-07-08 3044 1060000 592 110508500 102.50 106.00 102.50 105.00 4.00 3.96% 105.00 11 105.50 23 9.37
2022-07-11 3044 821000 611 86618000 105.50 106.50 104.50 104.50 0.50 -0.48% 104.00 34 104.50 6 9.32
2022-07-12 3044 1819000 793 192411000 103.50 108.00 103.50 106.00 1.50 1.44% 106.00 36 106.50 18 9.46
2022-07-13 3044 2632000 1333 284285500 107.50 109.50 107.00 107.00 1.00 0.94% 107.00 75 107.50 12 9.54
2022-07-14 3044 4958000 2724 480418100 97.40 97.60 95.70 96.30 0.00 -10% 96.30 38 96.50 18 8.59
2022-07-15 3044 1345000 892 130000500 96.30 97.40 96.00 96.30 0.00 0% 96.30 42 96.80 11 8.59
2022-07-18 3044 1674000 862 160994100 96.40 97.10 95.60 96.30 0.00 0% 96.30 67 96.40 12 8.59
2022-07-19 3044 1852000 971 178629100 96.10 97.20 95.70 97.10 0.80 0.83% 97.00 72 97.10 33 8.66
2022-07-20 3044 1956000 1200 191967700 97.40 99.20 97.40 98.10 1.00 1.03% 98.10 25 98.30 6 8.75
2022-07-21 3044 1764000 1051 176237100 98.80 101.50 98.20 101.00 2.90 2.96% 101.00 17 101.50 63 9.01
2022-07-22 3044 1500076 926 151684222 101.50 103.00 100.50 101.00 0.00 0% 100.50 103 101.00 35 9.01
2022-07-25 3044 243000 194 24486000 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 15 101.00 27 8.97
2022-07-26 3044 519000 367 51652100 100.50 100.50 98.70 99.00 1.50 -1.49% 99.00 39 99.10 1 8.83
2022-07-27 3044 265000 178 26322200 99.00 99.80 98.90 99.70 0.70 0.71% 99.60 1 99.70 3 8.89
2022-07-28 3044 612000 350 61568500 100.50 101.00 99.50 101.00 1.30 1.3% 100.50 3 101.00 82 9.01
2022-07-29 3044 1365000 397 139617500 101.50 103.00 100.50 102.50 1.50 1.49% 102.00 36 102.50 10 9.14
2022-08-01 3044 513000 376 52099500 102.00 102.50 100.50 102.00 0.50 -0.49% 101.50 24 102.00 5 9.10
2022-08-02 3044 753000 482 75518500 100.50 101.00 99.50 101.00 1.00 -0.98% 100.50 26 101.00 19 9.01
2022-08-03 3044 696000 445 70245900 101.00 101.50 99.90 101.50 0.50 0.5% 101.50 3 102.00 50 9.05
2022-08-04 3044 1028000 713 102127700 101.50 101.50 98.10 99.80 1.70 -1.67% 99.70 13 99.80 3 8.90
2022-08-05 3044 767616 514 77180330 101.00 101.50 99.90 101.00 1.20 1.2% 100.50 57 101.00 3 9.01
2022-08-08 3044 581000 346 58322200 100.50 101.00 99.90 101.00 0.00 0% 101.00 7 101.50 40 9.01
2022-08-09 3044 523000 349 53216500 101.00 102.50 101.00 101.50 0.50 0.5% 101.50 44 102.00 4 9.05
2022-08-10 3044 1385042 857 142917235 101.50 105.00 101.50 102.50 1.00 0.99% 102.50 62 103.00 15 8.93
2022-08-11 3044 1020000 681 105403500 104.00 105.00 102.50 103.00 0.50 0.49% 103.00 19 103.50 137 8.97
2022-08-12 3044 561000 408 57717000 103.00 103.50 102.50 103.00 0.00 0% 102.50 35 103.00 60 8.97
2022-08-15 3044 574000 375 59213000 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 10 103.50 25 9.02
2022-08-16 3044 780000 570 79500000 103.00 103.00 101.00 101.50 2.00 -1.93% 101.50 20 102.00 16 8.84
2022-08-17 3044 551000 448 56036000 101.50 102.50 101.00 102.00 0.50 0.49% 101.50 24 102.00 43 8.88
2022-08-18 3044 413000 293 41944000 101.50 102.00 100.50 102.00 0.00 0% 101.50 17 102.00 36 8.88
2022-08-19 3044 431000 293 43958500 102.00 102.50 101.50 102.00 0.00 0% 102.00 1 102.50 33 8.88
2022-08-22 3044 559594 481 57112594 102.00 102.50 101.50 102.00 0.00 0% 102.00 23 102.50 27 8.88
2022-08-23 3044 638000 289 65051000 101.50 102.50 101.00 102.00 0.00 0% 102.00 35 102.50 33 8.88
2022-08-24 3044 451000 354 46288500 102.00 103.00 102.00 102.50 0.50 0.49% 102.00 87 102.50 8 8.93
2022-08-25 3044 480000 392 49210500 102.50 103.50 101.50 102.00 0.50 -0.49% 101.50 138 102.00 13 8.88
2022-08-26 3044 373000 296 38230500 103.00 103.00 102.00 102.00 0.00 0% 102.00 45 102.50 4 8.88
2022-08-29 3044 1069000 772 106659500 100.00 100.50 99.40 99.70 2.30 -2.25% 99.70 4 99.80 6 8.68
2022-08-30 3044 531000 397 53211800 99.80 101.00 99.70 100.00 0.30 0.3% 100.00 108 100.50 6 8.71
2022-08-31 3044 480000 322 48349500 100.50 101.50 100.00 100.50 0.50 0.5% 100.50 85 101.00 5 8.75
2022-09-01 3044 902024 702 90135332 100.00 101.00 99.40 99.90 0.60 -0.6% 99.90 4 100.00 8 8.70
2022-09-02 3044 392000 236 39469500 100.00 101.00 100.00 100.50 0.60 0.6% 100.00 58 101.00 29 8.75
2022-09-05 3044 2114000 1514 205933900 100.00 100.00 96.70 96.90 3.60 -3.58% 96.80 8 96.90 1 8.44
2022-09-06 3044 1084000 724 104659900 97.10 98.00 95.10 97.70 0.80 0.83% 97.60 1 97.70 1 8.51
2022-09-07 3044 872000 689 85352100 97.00 98.50 97.00 97.80 0.10 0.1% 97.50 2 97.80 5 8.52
2022-09-08 3044 749000 647 74082500 98.70 99.50 98.10 99.00 1.20 1.23% 98.90 1 99.00 3 8.62
2022-09-12 3044 439000 340 43404700 98.80 99.30 98.50 99.00 0.00 0% 99.00 3 99.10 8 8.62
2022-09-13 3044 422000 321 41742000 98.70 99.20 98.60 99.00 0.00 0% 99.00 17 99.20 6 8.62
2022-09-14 3044 940000 821 91744900 97.60 98.30 97.10 98.00 1.00 -1.01% 97.90 1 98.00 1 8.54
2022-09-15 3044 1092000 897 107688400 97.70 99.10 97.70 98.50 0.50 0.51% 98.50 65 98.80 2 8.58
2022-09-16 3044 3234000 2069 319399000 99.50 100.50 97.00 100.50 2.00 2.03% 100.00 10 100.50 19 8.75
2022-09-19 3044 2629040 1662 258144788 99.40 99.90 97.60 97.80 2.70 -2.69% 97.80 56 98.20 3 8.52
2022-09-20 3044 2841000 1742 280894200 98.00 99.60 97.70 99.60 1.80 1.84% 99.40 15 99.60 13 8.68
2022-09-21 3044 3280000 1482 322460300 99.00 99.00 98.00 98.00 1.60 -1.61% 98.00 127 98.50 10 8.54
2022-09-22 3044 2947000 1456 287386800 98.10 98.10 96.60 97.70 0.30 -0.31% 97.70 15 97.90 2 8.51
2022-09-23 3044 1038000 667 101387600 98.10 98.80 97.00 97.70 0.00 0% 97.70 27 97.80 1 8.51
2022-09-26 3044 1137000 678 109890500 97.00 98.00 96.30 96.30 1.40 -1.43% 96.20 9 96.40 3 8.39
2022-09-27 3044 952000 757 91085400 95.40 96.40 95.10 95.70 0.60 -0.62% 95.60 6 96.30 3 8.34
2022-09-28 3044 1629000 1090 152627500 95.70 96.20 93.00 93.00 2.70 -2.82% 93.00 108 93.30 9 8.10
2022-09-29 3044 2467000 1634 225813400 93.30 93.90 90.00 91.80 1.20 -1.29% 91.40 1 91.80 37 8.00
2022-09-30 3044 2574000 1349 238515000 90.80 94.00 90.70 93.40 1.60 1.74% 93.30 2 93.50 2 8.14
2022-10-03 3044 581000 409 53652600 93.10 93.10 91.90 92.10 1.30 -1.39% 92.00 5 92.10 1 8.02
2022-10-04 3044 949371 701 89416924 92.80 94.80 92.80 94.30 2.20 2.39% 94.20 17 94.70 1 8.21
2022-10-05 3044 1407000 741 132727300 94.10 95.40 93.70 94.00 0.30 -0.32% 93.90 1 94.00 99 8.19
2022-10-06 3044 758000 516 71304600 94.00 94.70 93.60 94.10 0.10 0.11% 94.00 23 94.30 41 8.20
2022-10-07 3044 574000 376 53621900 94.10 94.20 93.10 93.30 0.80 -0.85% 93.30 7 93.60 5 8.13
2022-10-11 3044 1005000 686 91589800 90.20 93.10 90.20 90.90 2.40 -2.57% 90.90 2 91.10 9 7.92
2022-10-12 3044 1303000 675 118988700 90.80 92.10 90.80 91.00 0.10 0.11% 91.00 4 91.10 13 7.93
2022-10-13 3044 1097000 658 99451600 91.20 91.30 90.10 90.30 0.70 -0.77% 90.10 29 90.30 4 7.87
2022-10-14 3044 1570000 1005 141805300 90.90 91.00 89.60 89.60 0.70 -0.78% 89.60 12 89.80 2 7.80
2022-10-17 3044 2290000 1401 205076500 89.30 90.40 88.60 90.10 0.50 0.56% 90.00 3 90.20 38 7.85
2022-10-18 3044 2766000 1446 251912200 91.00 92.90 90.00 90.30 0.20 0.22% 90.30 1 90.40 20 7.87
2022-10-19 3044 2019000 1225 184719600 89.80 92.30 89.80 91.20 0.90 1% 91.20 6 91.30 6 7.94
2022-10-20 3044 2209000 898 200625600 91.40 91.40 90.10 91.00 0.20 -0.22% 90.90 14 91.00 33 7.93
2022-10-21 3044 1098000 647 98330200 91.10 91.10 88.60 88.60 2.40 -2.64% 88.60 10 88.80 10 7.72
2022-10-24 3044 1424000 876 127900500 90.00 90.20 89.30 89.90 1.30 1.47% 89.80 4 89.90 35 7.83
2022-10-25 3044 2098000 1241 184042000 89.90 90.10 86.70 87.10 2.80 -3.11% 87.10 16 87.20 17 7.59
2022-10-26 3044 3365000 2274 284963500 87.20 87.20 83.80 84.00 3.10 -3.56% 83.90 33 84.00 10 7.32
2022-10-27 3044 2980000 2028 252971900 84.40 86.00 83.90 85.90 1.90 2.26% 85.80 1 85.90 5 7.48
2022-10-28 3044 1390138 1012 119801214 84.90 87.10 84.90 86.50 0.60 0.7% 86.50 10 86.60 11 7.53
2022-10-31 3044 1118000 815 99450400 87.30 89.70 87.10 89.20 2.70 3.12% 89.20 16 89.30 1 7.77
2022-11-01 3044 622000 478 55713400 89.20 90.00 89.00 89.40 0.20 0.22% 89.40 8 89.50 2 7.79
2022-11-02 3044 1498000 1048 137715900 89.50 92.90 88.80 92.40 3.00 3.36% 92.40 21 92.50 3 8.05
2022-11-03 3044 994000 645 91138700 91.90 92.70 91.00 91.80 0.60 -0.65% 91.70 2 91.80 2 8.00
2022-11-04 3044 1549000 1044 140422900 92.50 92.50 89.90 90.80 1.00 -1.09% 90.80 3 91.10 19 7.91
2022-11-07 3044 776000 629 71276700 92.20 92.50 90.90 92.10 1.30 1.43% 92.10 8 92.20 2 8.02
2022-11-08 3044 1676000 1321 157363700 92.50 94.90 92.50 93.50 1.40 1.52% 93.40 7 93.60 4 8.14
2022-11-09 3044 840000 659 78955400 94.70 94.70 93.20 94.50 1.00 1.07% 94.40 1 94.50 3 8.23
2022-11-10 3044 670072 705 62691542 94.00 94.00 93.20 93.30 1.20 -1.27% 93.30 20 93.40 2 8.13
2022-11-11 3044 1361000 978 128726900 94.50 95.50 94.10 94.50 1.20 1.29% 94.50 16 94.60 11 8.20
2022-11-14 3044 1397000 986 132856200 95.00 95.60 94.60 95.20 0.70 0.74% 95.20 9 95.30 10 8.26
2022-11-15 3044 1462000 1204 137627100 95.20 95.20 93.30 94.50 0.70 -0.74% 94.50 8 94.60 12 8.20
2022-11-16 3044 1333000 904 125750600 94.50 95.00 94.00 94.60 0.10 0.11% 94.50 3 94.60 2 8.20
2022-11-17 3044 1331000 928 127615400 94.30 96.80 94.20 96.70 2.10 2.22% 96.50 1 96.70 1 8.39
2022-11-18 3044 1395000 1094 134629300 96.10 97.10 95.70 96.80 0.10 0.1% 96.70 1 96.80 5 8.40
2022-11-21 3044 717000 570 68805700 96.70 96.70 95.60 95.60 1.20 -1.24% 95.60 3 95.70 13 8.29
2022-11-22 3044 902000 761 84961500 95.00 95.00 93.60 94.30 1.30 -1.36% 94.20 13 94.30 5 8.18
2022-11-23 3044 552000 493 52425800 95.30 97.00 94.50 94.50 0.20 0.21% 94.50 2 94.60 1 8.20
2022-11-24 3044 493000 449 46932900 94.70 95.70 94.70 95.30 0.80 0.85% 95.30 3 95.40 11 8.27
2022-11-25 3044 768000 619 73909900 95.40 96.70 95.40 96.00 0.70 0.73% 96.00 7 96.30 3 8.33
2022-11-28 3044 745000 617 71781300 95.90 97.10 95.20 96.50 0.50 0.52% 96.40 1 96.50 8 8.37
2022-11-29 3044 895000 745 86616800 97.10 97.50 95.80 97.50 1.00 1.04% 97.30 7 97.50 27 8.46
2022-11-30 3044 1161000 595 112871600 97.80 97.80 96.80 97.00 0.50 -0.51% 97.00 24 97.30 1 8.41
2022-12-01 3044 1091000 853 107203500 98.00 98.60 97.50 98.50 1.50 1.55% 98.40 3 98.50 1 8.54
2022-12-02 3044 1099000 1012 108687300 98.50 99.60 98.00 98.80 0.30 0.3% 98.80 8 98.90 8 8.57
2022-12-05 3044 1161000 954 113974700 98.40 99.40 97.90 98.40 0.40 -0.4% 98.20 4 98.40 4 8.53
2022-12-06 3044 1603000 1185 156090000 98.40 98.80 96.30 96.30 2.10 -2.13% 96.30 11 96.40 20 8.35
2022-12-07 3044 1021000 692 98585800 96.30 97.30 96.10 96.70 0.40 0.42% 96.50 10 96.70 13 8.39
2022-12-08 3044 781000 588 75402700 96.30 97.10 96.00 97.00 0.30 0.31% 96.90 1 97.00 21 8.41
2022-12-09 3044 470000 392 45532600 96.80 97.50 96.50 97.00 0.00 0% 96.90 2 97.00 92 8.41
2022-12-12 3044 535000 420 52071100 97.00 98.00 96.40 98.00 1.00 1.03% 97.70 1 98.00 31 8.50
2022-12-13 3044 1016770 861 97585626 96.80 97.90 95.00 95.30 0.30 -2.76% 95.30 1 95.50 33 11.17
2022-12-14 3044 954000 711 93189600 97.70 98.40 97.10 98.40 1.40 3.25% 97.50 5 98.40 30 8.53
2022-12-15 3044 919000 773 90581400 98.40 98.90 98.00 98.70 0.30 0.3% 98.50 5 98.70 1 8.56
2022-12-16 3044 4147000 1743 408994300 98.00 99.30 97.30 99.30 0.60 0.61% 99.30 8 99.40 38 8.61
2022-12-18 3044 1557380 2143 199327335 126.50 129.50 126.50 128.00 2.00 28.9% 127.50 19 128.00 55 10.91
2022-12-19 3044 3367000 1562 330878700 98.50 99.30 97.90 97.90 1.40 -23.52% 97.90 24 98.00 1 8.49
2022-12-20 3044 4695000 2274 443958000 97.90 98.40 93.10 93.50 4.40 -4.49% 93.50 46 93.60 1 8.11
2022-12-21 3044 4022000 1730 369494000 94.20 94.20 90.90 91.80 1.70 -1.82% 91.80 13 91.90 30 7.96
2022-12-22 3044 3310000 1335 312142700 92.50 94.90 92.50 94.50 2.70 2.94% 94.50 133 94.60 12 8.20
2022-12-23 3044 1362000 720 129335900 93.80 96.00 93.30 96.00 1.50 1.59% 95.40 2 96.00 50 8.33
2022-12-26 3044 852000 294 81323300 96.00 96.20 94.50 95.70 0.30 -0.31% 95.30 40 95.70 2 8.30
2022-12-27 3044 596000 319 57486900 95.40 96.90 95.20 96.80 1.10 1.15% 96.40 10 96.80 6 8.40
2022-12-28 3044 1107000 445 105813800 96.30 96.70 94.80 95.30 1.50 -1.55% 95.20 1 95.30 17 8.27
2022-12-29 3044 758000 347 72021900 95.00 95.80 93.90 95.80 0.50 0.52% 95.20 4 95.80 7 8.31
2022-12-30 3044 2192000 1088 206794600 95.90 96.60 93.60 94.00 1.80 -1.88% 93.90 4 94.00 163 8.15