景碩(3189)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　　236.00
0
0%		235.50
-0.5
-0.21%		230.00
-5.5
-2.34%		228.00
-2
-0.87%		212.50
-15.5
-6.8%		 　206.50
-6
-2.82%		200.00
-6.5
-3.15%		201.00
1
0.5%		200.50
-0.5
-0.25%		201.00
0.5
0.25%		 　208.50
7.5
3.73%		217.50
9
4.32%		213.00
-4.5
-2.07%		213.00
0
0%		200.50
-12.5
-5.87%		 　206.00
5.5
2.74%		198.00
-8
-3.88%		201.50
3.5
1.77%		 209.33
2 月　　　　　　202.50
1
0.5%		210.00
7.5
3.7%		224.50
14.5
6.9%		221.00
-3.5
-1.56%		221.50
0.5
0.23%		 　215.50
-6
-2.71%		215.50
0
0%		217.50
2
0.93%		214.50
-3
-1.38%		218.00
3.5
1.63%		 　216.50
-1.5
-0.69%		210.00
-6.5
-3%		213.50
3.5
1.67%		212.00
-1.5
-0.7%		227.00
15
7.08%		 218.2
3 月224.50
-2.5
-1.1%		222.50
-2
-0.89%		217.00
-5.5
-2.47%		 　　197.00
-20
-9.22%		185.50
-11.5
-5.84%		186.00
0.5
0.27%		197.00
11
5.91%		193.00
-4
-2.03%		 　188.00
-5
-2.59%		172.00
-16
-8.51%		172.50
0.5
0.29%		186.50
14
8.12%		188.00
1.5
0.8%		 　192.00
4
2.13%		193.50
1.5
0.78%		199.50
6
3.1%		202.00
2.5
1.25%		203.00
1
0.5%		 　201.00
-2
-0.99%		193.50
-7.5
-3.73%		198.00
4.5
2.33%		194.50
-3.5
-1.77%		195.56
4 月202.50
8
4.11%		 　　　205.00
2.5
1.23%		192.50
-12.5
-6.1%		192.00
-0.5
-0.26%		 　182.50
-9.5
-4.95%		185.50
3
1.64%		187.00
1.5
0.81%		189.50
2.5
1.34%		181.00
-8.5
-4.49%		 　184.00
3
1.66%		188.50
4.5
2.45%		192.50
4
2.12%		197.00
4.5
2.34%		184.00
-13
-6.6%		 　178.00
-6
-3.26%		168.50
-9.5
-5.34%		167.50
-1
-0.59%		160.50
-7
-4.18%		171.50
11
6.85%		 184.36
5 月　　175.00
3.5
2.04%		177.00
2
1.14%		181.00
4
2.26%		170.50
-10.5
-5.8%		 　166.50
-4
-2.35%		172.00
5.5
3.3%		168.00
-4
-2.33%		164.00
-4
-2.38%		172.50
8.5
5.18%		 　169.50
-3
-1.74%		174.00
4.5
2.65%		175.00
1
0.57%		173.50
-1.5
-0.86%		169.00
-4.5
-2.59%		 　171.50
2.5
1.48%		160.50
-11
-6.41%		164.50
4
2.49%		156.50
-8
-4.86%		160.50
4
2.56%		 　172.50
12
7.48%		175.00
2.5
1.45%		169.94
6 月166.00
-9
-5.14%		167.50
1.5
0.9%		 　　170.00
2.5
1.49%		166.50
-3.5
-2.06%		168.50
2
1.2%		167.50
-1
-0.59%		168.00
0.5
0.3%		 　161.00
-7
-4.17%		163.00
2
1.24%		148.00
-15
-9.2%		143.00
-5
-3.38%		148.00
5
3.5%		 　143.00
-5
-3.38%		153.00
10
6.99%		145.00
-8
-5.23%		138.50
-6.5
-4.48%		142.50
4
2.89%		 　151.00
8.5
5.96%		144.00
-7
-4.64%		143.00
-1
-0.69%		142.50
-0.5
-0.35%		 153.63
7 月130.00
-12.5
-8.77%		 　130.50
0.5
0.38%		133.00
2.5
1.92%		127.50
-5.5
-4.14%		134.00
6.5
5.1%		135.00
1
0.75%		 　134.00
-1
-0.74%		126.00
-8
-5.97%		128.50
2.5
1.98%		133.50
5
3.89%		133.50
0
0%		 　137.00
3.5
2.62%		134.50
-2.5
-1.82%		138.50
4
2.97%		145.00
6.5
4.69%		145.00
0
0%		 　146.00
1
0.69%		141.50
-4.5
-3.08%		149.00
7.5
5.3%		130.50
-18.5
-12.42%		136.00
5.5
4.21%		 135.7
8 月134.00
-2
-1.47%		130.00
-4
-2.99%		124.00
-6
-4.62%		121.00
-3
-2.42%		126.50
5.5
4.55%		 　129.00
2.5
1.98%		129.50
0.5
0.39%		125.50
-4
-3.09%		128.00
2.5
1.99%		131.00
3
2.34%		 　135.50
4.5
3.44%		134.00
-1.5
-1.11%		133.00
-1
-0.75%		134.00
1
0.75%		137.00
3
2.24%		 　136.50
-0.5
-0.36%		128.50
-8
-5.86%		125.50
-3
-2.33%		129.00
3.5
2.79%		127.00
-2
-1.55%		 　121.50
-5.5
-4.33%		122.50
1
0.82%		123.00
0.5
0.41%		129.19
9 月111.50
-11.5
-9.35%		111.50
0
0%		 　111.50
0
0%		112.00
0.5
0.45%		108.50
-3.5
-3.13%		111.50
3
2.76%		 　　114.00
2.5
2.24%		111.50
-2.5
-2.19%		109.50
-2
-1.79%		108.00
-1.5
-1.37%		105.50
-2.5
-2.31%		 　105.50
0
0%		105.00
-0.5
-0.47%		103.00
-2
-1.9%		100.00
-3
-2.91%		98.00
-2
-2%		 　92.60
-5.4
-5.51%		96.70
4.1
4.43%		92.00
-4.7
-4.86%		90.30
-1.7
-1.85%		93.00
2.7
2.99%		 104.2
10 月　　94.40
1.4
1.51%		99.90
5.5
5.83%		99.00
-0.9
-0.9%		100.50
1.5
1.52%		100.50
0
0%		 　　92.50
-8
-7.96%		95.30
2.8
3.03%		90.50
-4.8
-5.04%		99.50
9
9.94%		 　103.50
4
4.02%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		100.50
-1.5
-1.47%		100.00
-0.5
-0.5%		 　102.50
2.5
2.5%		104.50
2
1.95%		101.50
-3
-2.87%		104.00
2.5
2.46%		103.50
-0.5
-0.48%		 104.50
1
0.97%		100.34
11 月105.00
0.5
0.48%		107.50
2.5
2.38%		106.50
-1
-0.93%		105.00
-1.5
-1.41%		 　104.00
-1
-0.95%		106.50
2.5
2.4%		113.50
7
6.57%		113.00
-0.5
-0.44%		119.50
6.5
5.75%		 　119.00
-0.5
-0.42%		121.50
2.5
2.1%		121.50
0
0%		120.00
-1.5
-1.23%		116.00
-4
-3.33%		 　117.00
1
0.86%		118.00
1
0.85%		117.50
-0.5
-0.42%		120.00
2.5
2.13%		120.50
0.5
0.42%		 　122.00
1.5
1.24%		121.00
-1
-0.82%		122.50
1.5
1.24%		 115.91
12 月130.50
8
6.53%		133.00
2.5
1.92%		 　138.50
5.5
4.14%		134.50
-4
-2.89%		121.50
-13
-9.67%		120.00
-1.5
-1.23%		117.50
-2.5
-2.08%		 　117.00
-0.5
-0.43%		55.30
-61.7
-52.74%		116.50
61.2
110.67%		118.00
1.5
1.29%		112.00
-6
-5.08%		 217.50
105.5
94.2%		112.00
-105.5
-48.51%		109.50
-2.5
-2.23%		106.50
-3
-2.74%		107.00
0.5
0.47%		107.00
0
0%		 　106.00
-1
-0.93%		107.50
1.5
1.42%		104.50
-3
-2.79%		106.00
1.5
1.44%		104.50
-1.5
-1.42%		　121.53

說明:最高漲幅:110.67%最低跌幅:-52.74% 最高價:236.00最低價:55.30平均價:152.19,灰色底表示週末,漲147天(797.6)元,跌150天(-853.1)元,平盤13天
111%=1,94%=2,10%=1,8%=1,7%=9,6%=5,5%=5,4%=13,3%=18,2%=36,1%=43,0%=26,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=7,-7%=9,-8%=10,-9%=11,-10%=15,-11%=24,-12%=25,-13%=41,

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 3189 6274908 4684 1490966483 235.50 240.00 234.50 236.00 3.00 0% 236.00 12 236.50 13 39.93
2022-01-04 3189 4556293 4747 1077202843 238.50 240.00 233.50 235.50 0.50 -0.21% 235.50 29 236.00 14 39.85
2022-01-05 3189 10308983 7554 2147483647 238.00 240.50 228.00 230.00 5.50 -2.34% 229.50 166 230.00 266 38.92
2022-01-06 3189 9016536 5965 2036114535 229.00 230.00 222.00 228.00 2.00 -0.87% 227.00 8 228.00 40 38.58
2022-01-07 3189 12084633 10039 2147483647 224.00 225.00 212.00 212.50 15.50 -6.8% 212.00 284 212.50 62 35.96
2022-01-10 3189 15503285 10884 2147483647 208.00 213.50 201.50 206.50 6.00 -2.82% 206.50 29 207.00 75 34.94
2022-01-11 3189 9201922 7423 1866129577 205.00 208.00 199.50 200.00 6.50 -3.15% 200.00 52 200.50 151 33.84
2022-01-12 3189 7464971 5344 1508087162 205.00 206.50 199.50 201.00 1.00 0.5% 201.00 9 201.50 15 34.01
2022-01-13 3189 8222394 4690 1649015282 201.00 202.50 197.50 200.50 0.50 -0.25% 200.00 113 200.50 76 33.93
2022-01-14 3189 8075046 5483 1593119468 199.50 201.00 192.00 201.00 0.50 0.25% 200.50 7 201.00 52 34.01
2022-01-17 3189 8297333 5933 1707793264 200.50 209.50 199.50 208.50 7.50 3.73% 208.00 18 208.50 44 35.28
2022-01-18 3189 13792271 9574 2147483647 206.50 221.00 206.00 217.50 9.00 4.32% 217.00 25 217.50 24 36.80
2022-01-19 3189 7598458 7434 1616814040 211.50 215.50 210.00 213.00 4.50 -2.07% 213.00 237 213.50 67 36.04
2022-01-20 3189 6291632 4332 1329641161 211.50 214.00 208.50 213.00 0.00 0% 213.00 1 213.50 10 36.04
2022-01-21 3189 10185378 7100 2092394555 209.00 210.50 200.50 200.50 12.50 -5.87% 200.50 95 201.00 63 33.93
2022-01-24 3189 9510609 5604 1905247516 195.00 207.00 194.00 206.00 5.50 2.74% 205.50 81 206.00 37 34.86
2022-01-25 3189 7001889 6239 1403900220 201.00 204.00 198.00 198.00 8.00 -3.88% 198.00 71 198.50 13 33.50
2022-01-26 3189 4209386 3030 848083151 198.50 203.00 198.00 201.50 3.50 1.77% 201.50 2 202.00 67 34.09
2022-02-07 3189 5283602 4195 1068159743 205.00 206.00 198.00 202.50 1.00 0.5% 202.50 21 203.00 2 34.26
2022-02-08 3189 13143767 8704 2147483647 203.00 212.50 202.50 210.00 7.50 3.7% 210.00 29 210.50 56 35.53
2022-02-09 3189 17127414 12824 2147483647 212.00 224.50 209.50 224.50 14.50 6.9% 224.00 210 224.50 7 37.99
2022-02-10 3189 9061033 8816 2011935685 226.00 228.50 218.50 221.00 3.50 -1.56% 220.50 1 221.00 15 37.39
2022-02-11 3189 7321920 5981 1618563227 216.00 223.50 215.50 221.50 0.50 0.23% 221.50 6 222.00 70 37.48
2022-02-14 3189 5943082 5810 1281038213 217.00 219.00 213.00 215.50 6.00 -2.71% 215.50 27 216.00 20 36.46
2022-02-15 3189 6600472 6569 1439178355 217.00 221.50 214.50 215.50 0.00 0% 215.50 88 216.00 18 36.46
2022-02-16 3189 13197852 10690 2147483647 222.00 224.50 216.50 217.50 2.00 0.93% 217.50 1 218.00 63 25.41
2022-02-17 3189 7534109 6766 1634045399 219.00 221.50 213.00 214.50 3.00 -1.38% 214.50 34 215.00 40 25.06
2022-02-18 3189 12102009 6996 2147483647 211.00 221.00 210.50 218.00 3.50 1.63% 217.50 121 218.00 13 25.47
2022-02-21 3189 8347234 5523 1814403367 217.50 221.50 213.50 216.50 1.50 -0.69% 216.00 3 216.50 85 25.29
2022-02-22 3189 6692336 5369 1405678223 215.50 216.00 205.50 210.00 6.50 -3% 210.00 1 210.50 103 24.53
2022-02-23 3189 4877469 3499 1042448682 212.00 216.50 211.50 213.50 3.50 1.67% 213.00 73 213.50 87 24.94
2022-02-24 3189 14218495 9899 2147483647 210.00 219.00 209.00 212.00 1.50 -0.7% 212.00 22 212.50 16 24.77
2022-02-25 3189 25289725 16620 2147483647 218.00 227.00 216.00 227.00 15.00 7.08% 226.50 17 227.00 222 26.52
2022-03-01 3189 32392604 22674 2147483647 229.00 239.00 222.50 224.50 2.50 -1.1% 224.50 69 225.00 32 26.23
2022-03-02 3189 15234000 10623 2147483647 225.50 227.00 216.00 222.50 2.00 -0.89% 222.50 84 223.00 94 25.99
2022-03-03 3189 10297000 6757 2147483647 226.00 227.00 217.00 217.00 5.50 -2.47% 216.50 139 217.00 1 25.35
2022-03-07 3189 13683453 10966 2147483647 213.50 215.00 197.00 197.00 20.50 -9.22% 197.00 375 197.50 13 23.01
2022-03-08 3189 15499865 15124 2147483647 188.00 199.50 185.50 185.50 11.50 -5.84% 185.50 93 186.00 6 21.67
2022-03-09 3189 12638875 13579 2147483647 191.00 193.00 184.00 186.00 0.50 0.27% 186.00 91 186.50 57 21.73
2022-03-10 3189 10071075 10784 1964464492 194.00 197.00 192.00 197.00 11.00 5.91% 196.50 3 197.00 92 23.01
2022-03-11 3189 6609000 4598 1265480000 195.50 195.50 189.00 193.00 4.00 -2.03% 192.50 5 193.00 25 22.55
2022-03-14 3189 9763000 6536 1840242000 194.00 196.50 185.50 188.00 5.00 -2.59% 188.00 26 188.50 6 21.96
2022-03-15 3189 15416000 9942 2147483647 186.00 186.50 172.00 172.00 16.00 -8.51% 172.00 74 172.50 17 20.09
2022-03-16 3189 12915000 7501 2147483647 177.50 177.50 170.00 172.50 0.50 0.29% 172.50 128 173.00 14 20.15
2022-03-17 3189 23051000 11804 2147483647 182.00 189.50 176.50 186.50 14.00 8.12% 186.50 35 187.00 17 21.79
2022-03-18 3189 12485000 7656 2147483647 182.00 188.00 180.00 188.00 1.50 0.8% 188.00 3 188.50 33 21.96
2022-03-21 3189 13998000 7961 2147483647 190.50 196.00 188.00 192.00 4.00 2.13% 191.50 179 192.00 20 22.43
2022-03-22 3189 9085000 5075 1745768000 192.00 195.00 189.00 193.50 1.50 0.78% 193.00 15 193.50 105 22.61
2022-03-23 3189 13814000 8169 2147483647 199.50 203.50 198.50 199.50 6.00 3.1% 199.00 335 199.50 80 23.31
2022-03-24 3189 6477000 4086 1302875500 199.00 203.00 197.00 202.00 2.50 1.25% 202.00 9 202.50 89 23.60
2022-03-25 3189 12047000 7603 2147483647 206.00 209.00 201.50 203.00 1.00 0.5% 203.00 21 203.50 12 23.72
2022-03-28 3189 5521000 3187 1096598000 198.00 201.00 196.00 201.00 2.00 -0.99% 200.50 10 201.00 13 23.48
2022-03-29 3189 15460000 9535 2147483647 200.50 202.00 190.00 193.50 7.50 -3.73% 193.50 40 194.00 69 22.61
2022-03-30 3189 12275000 6445 2147483647 195.50 200.00 195.50 198.00 4.50 2.33% 197.50 48 198.00 96 23.13
2022-03-31 3189 7571000 5079 1470320500 198.00 199.00 192.00 194.50 3.50 -1.77% 194.50 33 195.00 39 22.72
2022-04-01 3189 15181000 9221 2147483647 190.00 203.00 189.00 202.50 8.00 4.11% 202.00 87 202.50 34 23.66
2022-04-06 3189 12078000 7698 2147483647 197.50 205.00 196.00 205.00 2.50 1.23% 204.50 93 205.00 443 23.95
2022-04-07 3189 21424520 32371 2147483647 200.00 205.00 192.50 192.50 12.50 -6.1% 192.50 334 193.00 10 22.49
2022-04-08 3189 8799000 5534 1707632000 195.50 197.50 191.50 192.00 0.50 -0.26% 192.00 310 192.50 8 22.43
2022-04-11 3189 12564000 8332 2147483647 192.00 192.00 180.50 182.50 9.50 -4.95% 182.00 37 182.50 51 21.32
2022-04-12 3189 11147000 6763 2067314500 183.50 190.00 180.50 185.50 3.00 1.64% 185.00 189 185.50 66 21.67
2022-04-13 3189 11402000 7070 2100961000 188.00 188.00 180.50 187.00 1.50 0.81% 186.50 9 187.00 60 21.85
2022-04-14 3189 11253000 7240 2136021000 191.00 194.50 187.00 189.50 2.50 1.34% 189.00 127 189.50 30 22.14
2022-04-15 3189 7314000 4803 1335768500 185.00 188.00 180.50 181.00 8.50 -4.49% 181.00 2 181.50 19 21.14
2022-04-18 3189 7641000 4816 1385720500 175.00 184.50 174.50 184.00 3.00 1.66% 184.00 10 184.50 89 21.50
2022-04-19 3189 8983026 5645 1694686420 187.50 191.00 186.00 188.50 4.50 2.45% 188.50 57 189.00 126 22.02
2022-04-20 3189 9257000 6008 1780470000 192.00 194.50 190.00 192.50 4.00 2.12% 192.00 3 192.50 38 22.49
2022-04-21 3189 7200045 5970 1406219500 195.50 197.00 192.50 197.00 4.50 2.34% 196.50 5 197.00 202 23.01
2022-04-22 3189 10185000 6672 1907227500 193.00 193.00 183.50 184.00 13.00 -6.6% 184.00 26 184.50 8 21.50
2022-04-25 3189 11467000 6479 2023950500 177.00 181.00 173.00 178.00 6.00 -3.26% 177.50 48 178.00 36 20.79
2022-04-26 3189 19474000 11720 2147483647 184.50 184.50 168.50 168.50 9.50 -5.34% 168.50 14 169.00 17 19.68
2022-04-27 3189 34511233 20139 2147483647 158.00 171.00 157.00 167.50 1.00 -0.59% 167.50 451 168.00 35 14.72
2022-04-28 3189 22416000 11940 2147483647 165.00 165.50 158.00 160.50 7.00 -4.18% 160.50 185 161.00 75 14.10
2022-04-29 3189 24315000 13185 2147483647 165.50 174.00 164.50 171.50 11.00 6.85% 171.50 20 172.00 25 15.07
2022-05-03 3189 10774000 5999 1859472000 170.00 175.00 169.50 175.00 3.50 2.04% 174.50 8 175.00 220 15.38
2022-05-04 3189 15526000 8779 2147483647 175.50 182.00 173.00 177.00 2.00 1.14% 177.00 60 177.50 35 15.55
2022-05-05 3189 15523000 8520 2147483647 184.50 186.00 179.50 181.00 4.00 2.26% 181.00 45 181.50 9 15.91
2022-05-06 3189 14950000 8743 2147483647 173.00 176.50 168.50 170.50 10.50 -5.8% 170.00 15 170.50 2 14.98
2022-05-09 3189 9707781 7790 1648254208 170.50 172.50 166.50 166.50 4.00 -2.35% 166.50 232 167.00 7 14.63
2022-05-10 3189 10790000 6515 1818025500 162.50 173.50 162.00 172.00 5.50 3.3% 172.00 15 172.50 113 15.11
2022-05-11 3189 7430000 4464 1257740500 171.00 171.50 167.00 168.00 4.00 -2.33% 168.00 22 168.50 2 14.76
2022-05-12 3189 6995000 4556 1168476000 166.00 170.50 163.50 164.00 4.00 -2.38% 163.50 53 164.00 48 14.41
2022-05-13 3189 9181000 5442 1567403500 168.50 173.00 167.50 172.50 8.50 5.18% 172.00 159 172.50 67 15.16
2022-05-16 3189 13861000 7844 2147483647 176.00 176.50 168.50 169.50 3.00 -1.74% 169.50 41 170.00 38 14.89
2022-05-17 3189 12534000 7248 2147483647 171.00 175.50 168.50 174.00 4.50 2.65% 174.00 9995 174.50 51 15.29
2022-05-18 3189 12268000 6862 2147483647 177.50 179.00 174.00 175.00 1.00 0.57% 175.00 8 175.50 5 15.38
2022-05-19 3189 6306000 3912 1079778500 170.00 174.00 168.50 173.50 1.50 -0.86% 173.50 62 174.00 77 15.25
2022-05-20 3189 7050000 4364 1207756500 173.50 174.50 169.00 169.00 4.50 -2.59% 169.00 233 169.50 37 14.85
2022-05-23 3189 7382000 4311 1273417500 171.50 174.50 170.50 171.50 2.50 1.48% 171.50 46 172.00 103 15.07
2022-05-24 3189 13878820 14576 2147483647 173.00 173.50 160.50 160.50 11.00 -6.41% 160.50 144 161.00 20 14.10
2022-05-25 3189 20797000 12961 2147483647 160.50 166.00 156.00 164.50 4.00 2.49% 164.50 231 165.00 112 14.46
2022-05-26 3189 22301000 14525 2147483647 163.50 164.50 152.00 156.50 8.00 -4.86% 156.00 17 156.50 63 13.75
2022-05-27 3189 22280000 13979 2147483647 161.50 166.00 158.00 160.50 4.00 2.56% 160.00 344 160.50 52 14.10
2022-05-30 3189 22211000 12911 2147483647 164.50 176.00 163.50 172.50 12.00 7.48% 172.00 157 172.50 19 15.16
2022-05-31 3189 12988000 6872 2147483647 172.50 175.00 170.50 175.00 2.50 1.45% 174.00 9 175.00 242 15.38
2022-06-01 3189 18632000 11152 2147483647 170.00 170.00 165.00 166.00 9.00 -5.14% 165.50 208 166.00 92 14.59
2022-06-02 3189 10067000 6327 1666920500 164.50 168.00 163.00 167.50 1.50 0.9% 167.50 11 168.00 216 14.72
2022-06-06 3189 9791000 5270 1657817000 169.50 171.00 167.00 170.00 2.50 1.49% 169.50 4 170.00 50 14.94
2022-06-07 3189 8763000 5468 1472457000 170.50 171.50 166.00 166.50 3.50 -2.06% 166.50 88 167.00 49 14.63
2022-06-08 3189 8646000 5139 1463179000 169.00 171.50 167.50 168.50 2.00 1.2% 168.00 135 168.50 27 14.81
2022-06-09 3189 11105000 6841 1883452500 169.00 173.00 166.50 167.50 1.00 -0.59% 167.50 250 168.00 104 14.72
2022-06-10 3189 9184000 5150 1526579500 165.50 169.00 163.50 168.00 0.50 0.3% 167.50 251 168.00 145 14.76
2022-06-13 3189 6700000 4252 1082220000 163.50 163.50 160.00 161.00 7.00 -4.17% 161.00 59 161.50 41 14.15
2022-06-14 3189 8932000 5790 1430476000 160.50 164.00 157.00 163.00 2.00 1.24% 163.00 18 163.50 113 14.32
2022-06-15 3189 25624000 15171 2147483647 161.00 162.50 148.00 148.00 15.00 -9.2% 148.00 278 148.50 260 13.01
2022-06-16 3189 24760000 14786 2147483647 151.00 151.50 143.00 143.00 5.00 -3.38% 143.00 615 143.50 35 12.57
2022-06-17 3189 19591000 10631 2147483647 144.50 148.50 142.00 148.00 5.00 3.5% 148.00 76 148.50 115 13.01
2022-06-20 3189 11942106 7080 1733028617 148.00 149.00 142.00 143.00 5.00 -3.38% 142.50 20 143.00 99 12.57
2022-06-21 3189 15977000 8706 2147483647 146.00 154.00 144.00 153.00 10.00 6.99% 153.00 6 153.50 137 13.44
2022-06-22 3189 12883000 7789 1894802500 150.00 151.00 143.00 145.00 8.00 -5.23% 145.00 76 145.50 168 12.74
2022-06-23 3189 20225459 16699 2147483647 147.00 147.50 136.00 138.50 6.50 -4.48% 138.50 204 139.00 29 12.17
2022-06-24 3189 11634000 6513 1661721500 141.00 145.50 140.50 142.50 4.00 2.89% 142.00 49 142.50 44 12.52
2022-06-27 3189 13349000 7019 2017332000 149.50 154.00 146.50 151.00 8.50 5.96% 151.00 93 151.50 188 13.27
2022-06-28 3189 11813000 6777 1700927500 149.00 150.00 140.50 144.00 7.00 -4.64% 143.50 17 144.00 52 12.65
2022-06-29 3189 7590000 4650 1080158000 141.00 144.50 140.00 143.00 1.00 -0.69% 143.00 148 143.50 171 12.57
2022-06-30 3189 8799000 5060 1253324500 143.00 146.00 139.50 142.50 0.50 -0.35% 142.50 149 143.00 185 12.52
2022-07-01 3189 17728691 11198 2147483647 142.00 143.50 128.50 130.00 12.50 -8.77% 129.50 5 130.00 58 11.42
2022-07-04 3189 11968000 6764 1583091500 133.50 136.00 128.50 130.50 0.50 0.38% 130.50 165 131.00 232 11.47
2022-07-05 3189 14094000 7334 1865345500 135.00 137.00 127.00 133.00 2.50 1.92% 133.00 25 133.50 20 11.69
2022-07-06 3189 10630482 6855 1383775960 131.50 134.00 126.50 127.50 5.50 -4.14% 127.00 133 127.50 155 11.20
2022-07-07 3189 17113000 9581 2147483647 130.00 136.50 124.00 134.00 6.50 5.1% 133.50 45 134.00 66 11.78
2022-07-08 3189 16220000 8768 2147483647 136.00 139.50 132.00 135.00 1.00 0.75% 135.00 252 135.50 117 11.86
2022-07-11 3189 6010000 3855 807263500 136.00 136.50 132.00 134.00 1.00 -0.74% 133.50 155 134.00 96 11.78
2022-07-12 3189 13951000 7796 1781656500 130.50 133.00 124.00 126.00 8.00 -5.97% 126.00 5 126.50 29 11.07
2022-07-13 3189 13040000 6641 1706090500 131.00 133.50 128.50 128.50 2.50 1.98% 128.50 143 129.00 12 11.29
2022-07-14 3189 12144000 6838 1585908000 126.00 134.00 125.00 133.50 5.00 3.89% 133.00 127 133.50 195 11.73
2022-07-15 3189 17763000 9572 2147483647 132.50 135.00 130.00 133.50 0.00 0% 133.50 105 134.00 254 11.73
2022-07-18 3189 16569000 8614 2147483647 133.50 139.00 132.50 137.00 3.50 2.62% 137.00 189 137.50 45 12.04
2022-07-19 3189 10792000 5938 1468268000 137.00 139.00 134.00 134.50 2.50 -1.82% 134.50 147 135.00 39 11.82
2022-07-20 3189 21328000 11143 2147483647 138.00 141.50 136.50 138.50 4.00 2.97% 138.50 64 139.00 99 12.17
2022-07-21 3189 20036000 10795 2147483647 140.00 146.50 139.00 145.00 6.50 4.69% 145.00 261 145.50 26 12.74
2022-07-22 3189 12614180 7278 1829834379 144.00 147.50 143.00 145.00 0.00 0% 144.50 145 145.00 80 12.74
2022-07-25 3189 8141000 4413 1174595000 144.50 146.00 141.50 146.00 1.00 0.69% 145.50 12 146.00 107 12.83
2022-07-26 3189 22871000 13567 2147483647 150.00 151.00 140.50 141.50 4.50 -3.08% 141.50 155 142.00 45 12.43
2022-07-27 3189 21996000 10864 2147483647 144.00 150.50 143.00 149.00 7.50 5.3% 149.00 313 149.50 36 13.09
2022-07-28 3189 34706000 20023 2147483647 145.00 145.00 130.50 130.50 0.00 -12.42% 0.00 0 130.50 946 11.47
2022-07-29 3189 20806000 11642 2147483647 132.00 139.50 131.50 136.00 5.50 4.21% 136.00 67 136.50 37 11.95
2022-08-01 3189 11580000 7145 1552643500 133.50 137.50 132.00 134.00 2.00 -1.47% 134.00 43 134.50 45 11.78
2022-08-02 3189 12074000 6788 1569285500 131.50 132.50 128.00 130.00 4.00 -2.99% 130.00 130 130.50 54 11.42
2022-08-03 3189 23344000 11919 2147483647 129.50 130.00 122.50 124.00 6.00 -4.62% 124.00 58 124.50 153 8.77
2022-08-04 3189 19312000 10451 2147483647 124.50 126.00 118.50 121.00 3.00 -2.42% 121.00 48 121.50 80 8.56
2022-08-05 3189 12647786 7176 1589934032 124.00 127.50 123.50 126.50 5.50 4.55% 126.50 153 127.00 246 8.95
2022-08-08 3189 8469000 4878 1072356000 124.00 129.50 122.50 129.00 2.50 1.98% 129.00 65 129.50 329 9.12
2022-08-09 3189 12544000 6918 1616814000 128.00 131.50 126.50 129.50 0.50 0.39% 129.50 2 130.00 155 9.16
2022-08-10 3189 11189836 9758 1424763019 127.50 130.00 125.50 125.50 4.00 -3.09% 125.50 356 126.00 9 8.88
2022-08-11 3189 9818000 5263 1263225500 129.50 131.00 127.00 128.00 2.50 1.99% 128.00 60 128.50 120 9.05
2022-08-12 3189 15430000 7857 2022141500 129.00 133.00 129.00 131.00 3.00 2.34% 131.00 57 131.50 76 9.26
2022-08-15 3189 19393000 10887 2147483647 133.50 137.50 133.00 135.50 4.50 3.44% 135.50 125 136.00 332 9.58
2022-08-16 3189 6589000 4461 890458500 136.50 137.00 134.00 134.00 1.50 -1.11% 134.00 32 134.50 64 9.48
2022-08-17 3189 6326000 3861 846289500 134.50 136.00 132.00 133.00 1.00 -0.75% 132.50 356 133.00 55 9.41
2022-08-18 3189 9528000 5677 1257820000 131.50 134.50 128.50 134.00 1.00 0.75% 134.00 22 134.50 63 9.48
2022-08-19 3189 11057000 6313 1508016000 134.00 138.00 133.50 137.00 3.00 2.24% 136.50 122 137.00 132 9.69
2022-08-22 3189 13564137 9984 1874557931 135.50 141.00 135.00 136.50 0.50 -0.36% 136.00 539 136.50 191 9.65
2022-08-23 3189 15328000 9769 2004338000 133.50 134.50 128.00 128.50 8.00 -5.86% 128.50 41 129.00 93 9.09
2022-08-24 3189 10269000 6261 1304318000 128.00 129.50 125.50 125.50 3.00 -2.33% 125.50 165 126.00 180 8.88
2022-08-25 3189 7171000 4103 916293500 126.00 129.50 125.50 129.00 3.50 2.79% 128.50 71 129.00 66 9.12
2022-08-26 3189 7746000 4684 999587500 130.50 131.50 127.00 127.00 2.00 -1.55% 127.00 425 127.50 81 8.98
2022-08-29 3189 8844000 5056 1071371000 120.50 123.00 119.50 121.50 5.50 -4.33% 121.50 77 122.00 78 8.59
2022-08-30 3189 5168000 2762 633012500 122.50 123.50 121.00 122.50 1.00 0.82% 122.00 248 122.50 78 8.66
2022-08-31 3189 5486000 3283 671221500 121.00 124.00 120.50 123.00 0.50 0.41% 123.00 116 123.50 115 8.70
2022-09-01 3189 23715567 17584 2147483647 118.00 118.00 111.00 111.50 11.50 -9.35% 111.00 1447 111.50 53 7.89
2022-09-02 3189 16296000 9137 1827196500 111.50 113.50 111.00 111.50 0.00 0% 111.00 636 111.50 76 7.89
2022-09-05 3189 10229000 5146 1156332500 113.50 115.00 111.00 111.50 0.00 0% 111.50 29 112.00 135 7.89
2022-09-06 3189 7167000 3841 806738000 114.00 114.50 111.00 112.00 0.50 0.45% 112.00 301 112.50 131 7.92
2022-09-07 3189 16746000 8468 1814167000 111.50 112.00 105.00 108.50 3.50 -3.13% 108.00 307 108.50 107 7.67
2022-09-08 3189 8019000 4381 891600500 110.50 112.50 109.50 111.50 3.00 2.76% 111.50 122 112.00 134 7.89
2022-09-12 3189 7112000 3999 814120500 115.00 115.50 113.00 114.00 2.50 2.24% 114.00 119 114.50 101 8.06
2022-09-13 3189 9674000 5112 1084240500 115.00 115.50 110.50 111.50 2.50 -2.19% 111.00 413 111.50 56 7.89
2022-09-14 3189 12881000 6284 1392233000 106.00 110.00 105.50 109.50 2.00 -1.79% 109.00 457 109.50 30 7.74
2022-09-15 3189 6307000 3516 689017000 109.50 110.50 107.50 108.00 1.50 -1.37% 108.00 58 108.50 26 7.64
2022-09-16 3189 6402000 3292 682162500 107.00 108.50 105.00 105.50 2.50 -2.31% 105.50 109 106.00 49 7.46
2022-09-19 3189 6134542 3790 651303341 106.00 108.00 104.50 105.50 0.00 0% 105.50 281 106.00 3 7.46
2022-09-20 3189 8090000 4316 847660000 107.00 107.00 103.50 105.00 0.50 -0.47% 105.00 359 105.50 157 7.43
2022-09-21 3189 10609000 4965 1095766000 104.00 106.00 102.00 103.00 2.00 -1.9% 102.50 118 103.00 66 7.28
2022-09-22 3189 9560000 5160 962827000 101.50 102.00 99.80 100.00 3.00 -2.91% 100.00 240 100.50 13 7.07
2022-09-23 3189 11418000 6200 1133024800 100.00 101.50 97.80 98.00 2.00 -2% 98.00 116 98.10 6 6.93
2022-09-26 3189 13515000 8339 1278954100 96.10 97.50 92.00 92.60 5.40 -5.51% 92.60 38 92.70 2 6.55
2022-09-27 3189 12622000 7305 1200180200 93.90 97.10 92.90 96.70 4.10 4.43% 96.60 21 96.70 22 6.84
2022-09-28 3189 11335000 6955 1061666300 95.50 95.90 92.00 92.00 4.70 -4.86% 92.00 134 92.10 12 6.51
2022-09-29 3189 14987000 8779 1376274500 94.20 94.80 90.10 90.30 1.70 -1.85% 90.20 44 90.30 1 6.39
2022-09-30 3189 12602000 6979 1139963400 87.00 93.50 87.00 93.00 2.70 2.99% 93.00 86 93.10 33 6.58
2022-10-03 3189 8612000 5208 807703300 90.30 96.20 90.30 94.40 1.40 1.51% 94.40 11 94.50 8 6.68
2022-10-04 3189 14638166 10725 1442205226 98.20 100.00 96.80 99.90 5.50 5.83% 99.80 6 99.90 33 7.07
2022-10-05 3189 19919000 11485 1993013600 101.50 103.50 97.10 99.00 0.90 -0.9% 98.90 24 99.00 5 7.00
2022-10-06 3189 9065000 5925 904202400 99.40 101.50 97.80 100.50 1.50 1.52% 100.50 85 101.00 144 7.11
2022-10-07 3189 14692000 8131 1481664100 100.00 103.00 99.20 100.50 0.00 0% 100.00 143 100.50 27 7.11
2022-10-11 3189 11135000 7168 1050343500 96.20 97.10 92.30 92.50 8.00 -7.96% 92.40 5 92.50 59 6.54
2022-10-12 3189 10563000 7069 1000712400 93.20 96.40 93.10 95.30 2.80 3.03% 95.20 4 95.30 102 6.74
2022-10-13 3189 10456000 6578 966225900 95.40 95.70 90.50 90.50 4.80 -5.04% 90.40 133 90.50 24 6.40
2022-10-14 3189 14543000 7976 1422555200 95.30 99.50 95.20 99.50 9.00 9.94% 99.50 27955 0.00 0 7.04
2022-10-17 3189 24766000 15265 2147483647 98.00 103.50 95.60 103.50 4.00 4.02% 103.00 46 103.50 113 7.32
2022-10-18 3189 33798000 18110 2147483647 106.00 107.00 100.00 102.50 1.00 -0.97% 102.50 85 103.00 293 7.25
2022-10-19 3189 20305000 12058 2101095000 102.00 105.50 101.50 102.00 0.50 -0.49% 102.00 256 102.50 46 7.21
2022-10-20 3189 17481000 11496 1741641700 100.50 101.50 98.00 100.50 1.50 -1.47% 100.50 366 101.00 301 7.11
2022-10-21 3189 13256000 7479 1347857500 100.00 103.50 100.00 100.00 0.50 -0.5% 100.00 60 100.50 57 7.07
2022-10-24 3189 36497000 19356 2147483647 104.00 108.50 102.00 102.50 2.50 2.5% 102.50 98 103.00 151 7.25
2022-10-25 3189 26217000 13220 2147483647 104.00 106.00 102.50 104.50 2.00 1.95% 104.00 413 104.50 144 7.39
2022-10-26 3189 31665000 16944 2147483647 105.00 105.00 99.80 101.50 3.00 -2.87% 101.00 164 101.50 176 7.18
2022-10-27 3189 16415000 8712 1691613000 102.50 104.50 102.00 104.00 2.50 2.46% 103.50 214 104.00 182 7.36
2022-10-28 3189 15876271 9212 1658488579 103.00 106.00 102.50 103.50 0.50 -0.48% 103.00 616 103.50 84 7.32
2022-10-31 3189 15852000 8257 1658147500 106.50 106.50 102.50 104.50 1.00 0.97% 104.50 255 105.00 158 7.39
2022-11-01 3189 15158000 8401 1597083500 105.50 107.00 104.00 105.00 0.50 0.48% 105.00 55 105.50 277 7.43
2022-11-02 3189 20162000 10792 2147483647 105.00 109.00 104.50 107.50 2.50 2.38% 107.50 98 108.00 95 6.81
2022-11-03 3189 16238000 9340 1724523500 105.50 107.50 105.00 106.50 1.00 -0.93% 106.00 560 106.50 46 6.74
2022-11-04 3189 17158000 8538 1792828000 105.50 106.50 103.50 105.00 1.50 -1.41% 105.00 226 105.50 621 6.65
2022-11-07 3189 17523000 9803 1811780500 104.50 105.00 101.50 104.00 1.00 -0.95% 103.50 312 104.00 165 6.59
2022-11-08 3189 28900000 15345 2147483647 105.50 109.00 105.00 106.50 2.50 2.4% 106.50 45 107.00 413 6.74
2022-11-09 3189 49501000 26514 2147483647 108.00 115.00 108.00 113.50 7.00 6.57% 113.00 616 113.50 211 7.19
2022-11-10 3189 18112674 10621 2030081488 111.50 113.50 110.50 113.00 0.50 -0.44% 112.50 223 113.00 354 7.16
2022-11-11 3189 41856000 20923 2147483647 121.50 124.00 119.00 119.50 6.50 5.75% 119.50 226 120.00 563 7.57
2022-11-14 3189 25506000 13607 2147483647 120.00 122.50 118.50 119.00 0.50 -0.42% 119.00 73 119.50 135 7.54
2022-11-15 3189 18170000 9775 2147483647 119.00 121.50 117.50 121.50 2.50 2.1% 121.00 106 121.50 162 7.69
2022-11-16 3189 14735000 8180 1793142000 122.00 123.00 120.00 121.50 0.00 0% 121.50 283 122.00 141 7.69
2022-11-17 3189 15451000 8733 1854727500 121.50 123.00 118.00 120.00 1.50 -1.23% 120.00 29 120.50 255 7.60
2022-11-18 3189 19043000 10403 2147483647 120.50 121.00 115.00 116.00 4.00 -3.33% 116.00 121 116.50 167 7.35
2022-11-21 3189 9071000 4461 1066378500 116.50 118.50 115.50 117.00 1.00 0.86% 117.00 206 117.50 45 7.41
2022-11-22 3189 8279000 4529 971279000 117.00 118.50 116.00 118.00 1.00 0.85% 117.50 134 118.00 436 7.47
2022-11-23 3189 7584000 4510 894535500 119.00 119.50 117.00 117.50 0.50 -0.42% 117.00 280 117.50 57 7.44
2022-11-24 3189 8625000 5259 1028983500 118.00 120.50 117.50 120.00 2.50 2.13% 120.00 248 120.50 502 7.60
2022-11-25 3189 14510000 8148 1757655500 121.00 123.00 119.50 120.50 0.50 0.42% 120.00 498 120.50 148 7.63
2022-11-28 3189 8395000 4816 1014990000 119.00 122.50 118.00 122.00 1.50 1.24% 121.50 85 122.00 528 7.73
2022-11-29 3189 9687000 4977 1168527000 122.00 122.00 120.00 121.00 1.00 -0.82% 120.50 146 121.00 207 7.66
2022-11-30 3189 8518000 5044 1036360000 120.00 123.00 120.00 122.50 1.50 1.24% 122.00 362 122.50 10 7.76
2022-12-01 3189 30971000 17837 2147483647 127.00 133.50 126.50 130.50 8.00 6.53% 130.00 214 130.50 162 8.26
2022-12-02 3189 14911000 8325 1960018500 129.00 133.00 129.00 133.00 2.50 1.92% 132.50 163 133.00 214 8.42
2022-12-05 3189 27076000 16587 2147483647 135.50 140.50 135.00 138.50 5.50 4.14% 138.50 102 139.00 168 8.77
2022-12-06 3189 16730000 10464 2147483647 137.00 139.50 133.50 134.50 4.00 -2.89% 134.00 340 134.50 19 8.52
2022-12-07 3189 36841000 22564 2147483647 129.00 129.00 121.50 121.50 13.00 -9.67% 0.00 0 121.50 1669 7.69
2022-12-08 3189 19399000 11529 2147483647 121.50 121.50 117.00 120.00 1.50 -1.23% 120.00 29 120.50 119 7.60
2022-12-09 3189 15204000 9429 1797338500 120.50 121.50 116.00 117.50 2.50 -2.08% 117.50 129 118.00 237 7.44
2022-12-12 3189 7088000 4254 827581000 116.50 118.00 115.00 117.00 0.50 -0.43% 117.00 117 117.50 37 7.41
2022-12-13 3189 2665101 1794 147542290 55.00 55.80 54.70 55.30 0.70 -52.74% 55.30 62 55.40 8 25.60
2022-12-14 3189 6843000 4245 797221000 116.00 117.50 115.00 116.50 1.50 110.67% 116.50 377 117.00 82 7.38
2022-12-15 3189 4853000 3054 569148500 115.50 118.00 115.50 118.00 1.50 1.29% 117.50 132 118.00 111 7.47
2022-12-16 3189 19087000 11081 2147483647 115.00 115.50 111.50 112.00 6.00 -5.08% 112.00 600 112.50 306 7.09
2022-12-18 3189 13792271 9574 2147483647 206.50 221.00 206.00 217.50 9.00 94.2% 217.00 25 217.50 24 36.80
2022-12-19 3189 11251000 5098 1259499500 112.50 114.00 110.50 112.00 0.00 -48.51% 111.50 130 112.00 1843 7.09
2022-12-20 3189 30524000 14706 2147483647 109.00 111.00 106.00 109.50 2.50 -2.23% 109.00 1 109.50 293 6.93
2022-12-21 3189 20808000 11457 2147483647 108.50 108.50 103.50 106.50 3.00 -2.74% 106.00 1 106.50 426 6.74
2022-12-22 3189 13653000 6721 1452259000 107.00 108.00 104.50 107.00 0.50 0.47% 106.50 201 107.00 431 6.78
2022-12-23 3189 9531000 5653 1017304000 104.50 108.00 104.00 107.00 0.00 0% 107.00 456 107.50 72 6.78
2022-12-26 3189 3127000 1963 332367500 107.00 107.50 105.50 106.00 1.00 -0.93% 106.00 150 106.50 75 6.71
2022-12-27 3189 5081000 2969 546814500 107.00 109.00 106.50 107.50 1.50 1.42% 107.00 145 107.50 117 6.81
2022-12-28 3189 4372000 2721 462643500 106.50 108.00 104.50 104.50 3.00 -2.79% 104.50 142 105.00 47 6.62
2022-12-29 3189 5164000 3041 543084000 104.00 106.50 103.50 106.00 1.50 1.44% 106.00 33 106.50 91 6.71
2022-12-30 3189 4236000 2792 449437000 107.50 108.00 104.50 104.50 1.50 -1.42% 104.50 145 105.00 58 6.62