京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　241.50
0
0%		241.00
-0.5
-0.21%		247.50
6.5
2.7%		247.00
-0.5
-0.2%		240.50
-6.5
-2.63%		 　245.50
5
2.08%		242.00
-3.5
-1.43%		255.00
13
5.37%		245.00
-10
-3.92%		242.00
-3
-1.22%		 　259.00
17
7.02%		264.50
5.5
2.12%		246.50
-18
-6.81%		245.50
-1
-0.41%		235.00
-10.5
-4.28%		 　231.50
-3.5
-1.49%		223.00
-8.5
-3.67%		222.00
-1
-0.45%		 240.77
2 月　　　　　　230.00
8
3.6%		228.50
-1.5
-0.65%		230.50
2
0.88%		228.50
-2
-0.87%		225.00
-3.5
-1.53%		 　219.00
-6
-2.67%		218.00
-1
-0.46%		221.00
3
1.38%		225.00
4
1.81%		222.50
-2.5
-1.11%		 　221.00
-1.5
-0.67%		219.00
-2
-0.9%		218.50
-0.5
-0.23%		211.00
-7.5
-3.43%		215.50
4.5
2.13%		 221.17
3 月219.00
3.5
1.62%		216.00
-3
-1.37%		219.00
3
1.39%		 　　203.00
-16
-7.31%		198.50
-4.5
-2.22%		207.00
8.5
4.28%		212.50
5.5
2.66%		212.50
0
0%		 　214.50
2
0.94%		207.00
-7.5
-3.5%		212.00
5
2.42%		222.50
10.5
4.95%		229.00
6.5
2.92%		 　230.00
1
0.44%		234.50
4.5
1.96%		235.00
0.5
0.21%		237.00
2
0.85%		237.00
0
0%		 　234.00
-3
-1.27%		236.50
2.5
1.07%		238.00
1.5
0.63%		234.00
-4
-1.68%		221.92
4 月234.00
0
0%		 　　　233.00
-1
-0.43%		225.00
-8
-3.43%		229.00
4
1.78%		 　221.50
-7.5
-3.28%		234.50
13
5.87%		227.00
-7.5
-3.2%		230.50
3.5
1.54%		225.00
-5.5
-2.39%		 　226.00
1
0.44%		229.00
3
1.33%		230.00
1
0.44%		231.00
1
0.43%		225.00
-6
-2.6%		 　219.00
-6
-2.67%		219.00
0
0%		215.00
-4
-1.83%		214.00
-1
-0.47%		215.50
1.5
0.7%		 224.38
5 月　　213.50
-2
-0.93%		214.00
0.5
0.23%		216.00
2
0.93%		216.50
0.5
0.23%		 　206.00
-10.5
-4.85%		206.00
0
0%		212.00
6
2.91%		210.50
-1.5
-0.71%		212.50
2
0.95%		 　214.50
2
0.94%		217.00
2.5
1.17%		216.50
-0.5
-0.23%		217.50
1
0.46%		216.00
-1.5
-0.69%		 　215.50
-0.5
-0.23%		210.00
-5.5
-2.55%		210.50
0.5
0.24%		210.00
-0.5
-0.24%		210.50
0.5
0.24%		 　218.00
7.5
3.56%		222.50
4.5
2.06%		213.58
6 月222.00
-0.5
-0.22%		222.50
0.5
0.23%		 　　222.50
0
0%		220.00
-2.5
-1.12%		221.00
1
0.45%		220.00
-1
-0.45%		219.50
-0.5
-0.23%		 　210.50
-9
-4.1%		210.00
-0.5
-0.24%		208.00
-2
-0.95%		203.50
-4.5
-2.16%		198.50
-5
-2.46%		 　190.00
-8.5
-4.28%		198.50
8.5
4.47%		191.00
-7.5
-3.78%		184.00
-7
-3.66%		186.50
2.5
1.36%		 　192.50
6
3.22%		185.50
-7
-3.64%		183.50
-2
-1.08%		178.50
-5
-2.72%		 202.13
7 月172.00
-6.5
-3.64%		 　170.00
-2
-1.16%		173.00
3
1.76%		169.00
-4
-2.31%		172.50
3.5
2.07%		178.00
5.5
3.19%		 　178.00
0
0%		173.00
-5
-2.81%		178.50
5.5
3.18%		185.00
6.5
3.64%		189.00
4
2.16%		 　192.50
3.5
1.85%		192.50
0
0%		193.50
1
0.52%		197.00
3.5
1.81%		195.00
-2
-1.02%		 　195.00
0
0%		191.50
-3.5
-1.79%		195.00
3.5
1.83%		193.50
-1.5
-0.77%		196.50
3
1.55%		 185.35
8 月194.50
-2
-1.02%		191.00
-3.5
-1.8%		189.00
-2
-1.05%		190.00
1
0.53%		194.00
4
2.11%		 　194.50
0.5
0.26%		196.50
2
1.03%		200.00
3.5
1.78%		203.00
3
1.5%		207.00
4
1.97%		 　206.50
-0.5
-0.24%		204.50
-2
-0.97%		204.50
0
0%		205.00
0.5
0.24%		210.00
5
2.44%		 　205.00
-5
-2.38%		205.50
0.5
0.24%		206.00
0.5
0.24%		207.50
1.5
0.73%		206.00
-1.5
-0.72%		 　203.50
-2.5
-1.21%		207.00
3.5
1.72%		205.00
-2
-0.97%		201.67
9 月200.00
-5
-2.44%		200.50
0.5
0.25%		 　197.00
-3.5
-1.75%		196.00
-1
-0.51%		192.50
-3.5
-1.79%		202.50
10
5.19%		 　　205.00
2.5
1.23%		219.00
14
6.83%		216.50
-2.5
-1.14%		213.50
-3
-1.39%		207.00
-6.5
-3.04%		 　206.50
-0.5
-0.24%		208.50
2
0.97%		208.00
-0.5
-0.24%		205.50
-2.5
-1.2%		202.50
-3
-1.46%		 　194.00
-8.5
-4.2%		194.50
0.5
0.26%		184.00
-10.5
-5.4%		181.00
-3
-1.63%		184.50
3.5
1.93%		 200.17
10 月　　183.50
-1
-0.54%		191.00
7.5
4.09%		190.50
-0.5
-0.26%		193.50
3
1.57%		190.00
-3.5
-1.81%		 　　180.00
-10
-5.26%		174.50
-5.5
-3.06%		166.00
-8.5
-4.87%		174.00
8
4.82%		 　171.50
-2.5
-1.44%		174.50
3
1.75%		173.50
-1
-0.57%		180.50
7
4.03%		170.50
-10
-5.54%		 　170.00
-0.5
-0.29%		162.50
-7.5
-4.41%		164.50
2
1.23%		168.00
3.5
2.13%		163.50
-4.5
-2.68%		 167.00
3.5
2.14%		174.58
11 月170.00
3
1.8%		173.00
3
1.76%		172.00
-1
-0.58%		177.00
5
2.91%		 　177.00
0
0%		176.00
-1
-0.56%		182.00
6
3.41%		178.50
-3.5
-1.92%		183.50
5
2.8%		 　185.50
2
1.09%		189.50
4
2.16%		189.00
-0.5
-0.26%		189.00
0
0%		187.00
-2
-1.06%		 　188.50
1.5
0.8%		189.50
1
0.53%		189.50
0
0%		192.00
2.5
1.32%		188.50
-3.5
-1.82%		 　188.00
-0.5
-0.27%		188.50
0.5
0.27%		191.50
3
1.59%		 184.35
12 月193.50
2
1.04%		196.50
3
1.55%		 　198.50
2
1.02%		192.50
-6
-3.02%		192.00
-0.5
-0.26%		193.50
1.5
0.78%		197.00
3.5
1.81%		 　194.50
-2.5
-1.27%		197.50
3
1.54%		194.00
-3.5
-1.77%		192.50
-1.5
-0.77%		186.50
-6
-3.12%		 264.50
78
41.82%		190.00
-74.5
-28.17%		182.50
-7.5
-3.95%		184.50
2
1.1%		186.50
2
1.08%		183.50
-3
-1.61%		 　183.00
-0.5
-0.27%		183.00
0
0%		178.00
-5
-2.73%		177.50
-0.5
-0.28%		178.50
1
0.56%		　194.83

說明:最高漲幅:41.82%最低跌幅:-28.17% 最高價:264.50最低價:162.50平均價:205.09,灰色底表示週末,漲139天(679.5)元,跌152天(-668.5)元,平盤19天
42%=2,7%=3,6%=1,5%=4,4%=13,3%=11,2%=45,1%=38,0%=41,-0%=1,-1%=1,-2%=3,-3%=6,-4%=17,-5%=20,-6%=22,-7%=32,-8%=50,

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 3413 3830020 16938 937195256 256.00 257.00 239.50 241.50 13.50 0% 241.00 30 241.50 5 15.07
2022-01-04 3413 1433668 1562 344417265 243.00 243.00 237.00 241.00 0.50 -0.21% 240.50 11 241.00 18 15.03
2022-01-05 3413 4425325 3648 1096004292 243.00 256.50 242.00 247.50 6.50 2.7% 247.50 11 248.00 25 15.44
2022-01-06 3413 2112762 2478 524321840 244.50 252.00 243.50 247.00 0.50 -0.2% 246.50 19 247.00 23 15.41
2022-01-07 3413 3473972 3241 845206129 247.50 254.50 238.00 240.50 6.50 -2.63% 240.00 12 240.50 1 15.00
2022-01-10 3413 1060188 929 257931101 240.50 247.00 236.00 245.50 5.00 2.08% 245.50 10 246.00 15 15.32
2022-01-11 3413 1403068 1918 343087429 247.00 249.50 240.00 242.00 3.50 -1.43% 242.00 1 242.50 25 15.10
2022-01-12 3413 4704880 4961 1180432148 244.50 255.00 244.00 255.00 13.00 5.37% 254.50 37 255.00 127 15.91
2022-01-13 3413 4381571 11508 1088000771 256.00 257.00 242.50 245.00 10.00 -3.92% 245.00 1 245.50 17 15.28
2022-01-14 3413 3142175 2502 751207769 246.00 246.50 234.00 242.00 3.00 -1.22% 241.50 1 242.00 35 15.10
2022-01-17 3413 10285914 7412 2147483647 246.00 264.50 244.00 259.00 17.00 7.02% 259.00 37 259.50 3 16.16
2022-01-18 3413 7169583 7895 1865540868 258.50 264.50 254.50 264.50 5.50 2.12% 264.00 11 264.50 30 16.50
2022-01-19 3413 7390245 13270 1835679747 249.50 254.50 243.50 246.50 18.00 -6.81% 246.00 7 246.50 13 15.38
2022-01-20 3413 3407779 2851 821958031 244.50 245.50 237.00 245.50 1.00 -0.41% 245.00 10 245.50 8 15.32
2022-01-21 3413 3430919 2600 816072474 239.00 241.50 235.00 235.00 10.50 -4.28% 235.00 7 235.50 2 14.66
2022-01-24 3413 1723470 1555 396861966 229.00 232.00 227.50 231.50 3.50 -1.49% 231.00 27 231.50 6 14.44
2022-01-25 3413 2204740 2075 500728549 230.50 234.00 222.00 223.00 8.50 -3.67% 223.00 23 223.50 8 13.91
2022-01-26 3413 1357791 1274 302192083 223.00 227.00 218.50 222.00 1.00 -0.45% 221.50 16 222.00 4 13.85
2022-02-07 3413 916361 832 208594289 225.50 230.50 224.00 230.00 8.00 3.6% 229.50 2 230.00 27 14.35
2022-02-08 3413 629500 925 143871351 230.00 230.00 227.00 228.50 1.50 -0.65% 228.50 5 229.00 6 14.25
2022-02-09 3413 888381 831 203353777 230.00 231.00 227.00 230.50 2.00 0.88% 230.50 13 231.00 61 14.38
2022-02-10 3413 813266 690 185438600 231.50 232.00 225.50 228.50 2.00 -0.87% 228.00 9 229.00 9 14.25
2022-02-11 3413 584842 645 132521863 228.00 228.50 225.00 225.00 3.50 -1.53% 225.00 68 225.50 3 14.04
2022-02-14 3413 1099723 1020 241086485 221.00 222.00 217.50 219.00 6.00 -2.67% 218.50 19 219.00 11 13.66
2022-02-15 3413 678258 658 149162685 220.50 222.50 217.00 218.00 1.00 -0.46% 218.00 1 219.00 10 13.60
2022-02-16 3413 1145846 1038 254263533 222.00 226.50 219.50 221.00 3.00 1.38% 221.00 29 221.50 16 13.79
2022-02-17 3413 1713497 1374 386225597 224.00 228.50 223.00 225.00 4.00 1.81% 224.50 1 225.00 23 14.04
2022-02-18 3413 529480 605 117446526 222.00 223.00 220.50 222.50 2.50 -1.11% 222.00 9 223.00 12 13.88
2022-02-21 3413 489978 486 108020974 220.50 222.50 219.00 221.00 1.50 -0.67% 220.50 40 221.00 4 13.79
2022-02-22 3413 1088409 1077 236260050 219.50 224.00 214.00 219.00 2.00 -0.9% 218.50 2 219.00 17 13.66
2022-02-23 3413 562773 603 122834225 220.50 221.00 216.50 218.50 0.50 -0.23% 218.50 11 219.00 12 13.63
2022-02-24 3413 1158678 1331 246126013 215.00 216.00 210.00 211.00 7.50 -3.43% 210.50 7 211.00 4 13.16
2022-02-25 3413 752668 768 160198313 215.00 216.00 210.00 215.50 4.50 2.13% 215.50 4 216.00 22 13.44
2022-03-01 3413 727508 649 159002908 217.50 220.00 216.00 219.00 3.50 1.62% 218.50 6 219.00 21 13.66
2022-03-02 3413 1076000 869 230784000 216.50 218.00 211.50 216.00 3.00 -1.37% 216.00 2 216.50 2 13.47
2022-03-03 3413 636000 425 139188500 219.50 220.50 216.50 219.00 3.00 1.39% 218.50 10 219.00 47 13.66
2022-03-07 3413 1531526 1482 312716131 211.00 211.00 200.00 203.00 11.00 -7.31% 203.00 1 204.00 2 11.98
2022-03-08 3413 1855878 1310 372942872 198.00 204.50 198.00 198.50 4.50 -2.22% 198.50 31 199.00 18 11.72
2022-03-09 3413 882229 709 181636607 203.00 208.50 202.00 207.00 8.50 4.28% 207.00 2 207.50 6 12.22
2022-03-10 3413 738600 755 157164786 212.00 214.00 211.50 212.50 5.50 2.66% 212.50 26 213.00 7 12.54
2022-03-11 3413 834000 611 177793000 213.50 215.50 210.00 212.50 0.00 0% 212.00 19 212.50 8 12.54
2022-03-14 3413 682000 557 145989500 216.00 217.00 211.50 214.50 2.00 0.94% 213.50 4 214.50 4 12.66
2022-03-15 3413 763000 561 159519500 214.00 214.00 206.00 207.00 7.50 -3.5% 207.00 16 207.50 2 12.22
2022-03-16 3413 432000 363 91155500 210.50 213.00 209.00 212.00 5.00 2.42% 211.50 8 212.00 8 12.51
2022-03-17 3413 1396000 1046 307359500 216.00 223.00 216.00 222.50 10.50 4.95% 222.00 72 222.50 9 13.13
2022-03-18 3413 1553000 1131 350486500 223.50 229.00 220.50 229.00 6.50 2.92% 228.00 1 229.00 2 13.52
2022-03-21 3413 1142000 879 262153000 230.00 231.50 227.50 230.00 1.00 0.44% 229.00 20 230.00 2 13.58
2022-03-22 3413 1259000 1000 293704500 230.00 235.50 229.50 234.50 4.50 1.96% 234.00 24 234.50 14 13.84
2022-03-23 3413 1332000 961 313016000 236.00 237.00 231.50 235.00 0.50 0.21% 235.00 34 235.50 10 13.87
2022-03-24 3413 696000 542 163899000 233.00 238.00 232.50 237.00 2.00 0.85% 237.00 87 237.50 25 13.99
2022-03-25 3413 1138000 789 270817500 239.00 240.00 236.50 237.00 0.00 0% 237.00 9 238.50 13 13.99
2022-03-28 3413 609000 393 142308000 236.00 236.00 231.00 234.00 3.00 -1.27% 233.50 11 234.00 9 13.81
2022-03-29 3413 792000 449 187459000 234.50 238.50 234.50 236.50 2.50 1.07% 236.50 5 237.00 16 13.96
2022-03-30 3413 705000 463 168136000 238.50 240.00 237.50 238.00 1.50 0.63% 238.00 108 238.50 8 14.05
2022-03-31 3413 409000 349 95860000 238.00 238.00 233.50 234.00 4.00 -1.68% 234.00 18 234.50 11 13.81
2022-04-01 3413 538000 376 125560500 233.50 235.00 230.50 234.00 0.00 0% 234.00 83 234.50 10 13.81
2022-04-06 3413 404000 318 93723500 233.00 233.00 230.50 233.00 1.00 -0.43% 232.00 6 233.00 9 13.75
2022-04-07 3413 1188092 4581 269517379 232.50 233.00 223.00 225.00 8.00 -3.43% 224.00 4 225.00 112 13.28
2022-04-08 3413 427000 367 97207500 225.00 230.00 225.00 229.00 4.00 1.78% 229.00 1 229.50 4 13.52
2022-04-11 3413 1324000 918 299456000 235.00 235.00 220.50 221.50 7.50 -3.28% 221.50 14 222.00 17 13.08
2022-04-12 3413 3878000 2816 911368000 227.50 241.00 223.50 234.50 13.00 5.87% 234.00 17 234.50 38 13.84
2022-04-13 3413 3751000 2808 847068500 234.50 234.50 220.00 227.00 7.50 -3.2% 227.00 79 227.50 12 13.40
2022-04-14 3413 1695000 1323 388834000 228.00 233.00 223.50 230.50 3.50 1.54% 230.00 21 230.50 4 13.61
2022-04-15 3413 842000 715 191420000 228.00 233.50 224.50 225.00 5.50 -2.39% 225.00 111 225.50 1 13.28
2022-04-18 3413 444000 355 99886500 223.00 228.50 220.50 226.00 1.00 0.44% 225.50 3 226.50 5 13.34
2022-04-19 3413 437979 430 100153633 226.00 229.50 226.00 229.00 3.00 1.33% 228.50 8 229.00 6 13.52
2022-04-20 3413 541000 419 124795000 230.50 233.00 228.50 230.00 1.00 0.44% 229.50 9 230.00 3 13.58
2022-04-21 3413 441624 598 102002626 232.00 233.00 228.50 231.00 1.00 0.43% 230.50 8 231.00 1 13.64
2022-04-22 3413 577000 489 129722000 228.00 228.00 223.00 225.00 6.00 -2.6% 224.50 50 225.00 6 13.28
2022-04-25 3413 1032000 728 223644500 221.00 221.50 212.00 219.00 6.00 -2.67% 219.00 43 219.50 15 12.93
2022-04-26 3413 310000 254 67352000 220.50 220.50 214.50 219.00 0.00 0% 219.00 2 219.50 9 12.93
2022-04-27 3413 602934 628 127858057 212.00 215.00 208.00 215.00 4.00 -1.83% 215.00 11 215.50 7 12.69
2022-04-28 3413 420000 365 89350500 215.00 215.00 210.00 214.00 1.00 -0.47% 213.50 6 214.00 2 12.63
2022-04-29 3413 661000 471 142808000 215.50 218.50 213.50 215.50 1.50 0.7% 215.50 10 216.00 6 12.72
2022-05-03 3413 154000 137 32970000 215.50 216.00 213.00 213.50 2.00 -0.93% 213.00 3 214.00 7 12.60
2022-05-04 3413 199000 159 42672500 215.50 217.00 213.00 214.00 0.50 0.23% 213.50 24 214.50 8 12.63
2022-05-05 3413 478000 445 104072500 217.00 219.50 214.50 216.00 2.00 0.93% 216.00 6 217.00 8 12.75
2022-05-06 3413 549000 487 116410500 211.00 217.00 208.50 216.50 0.50 0.23% 216.50 2 217.00 10 12.78
2022-05-09 3413 518703 602 108108057 213.00 213.00 206.00 206.00 10.50 -4.85% 206.00 23 206.50 5 12.16
2022-05-10 3413 1004000 730 202641500 200.50 207.00 198.00 206.00 0.00 0% 206.00 51 206.50 7 12.16
2022-05-11 3413 560000 469 117746000 206.50 213.00 204.50 212.00 6.00 2.91% 212.00 1 212.50 4 12.51
2022-05-12 3413 759000 564 162028500 209.50 217.00 209.50 210.50 1.50 -0.71% 210.50 3 211.00 1 12.43
2022-05-13 3413 508000 402 108296500 214.00 214.50 211.50 212.50 2.00 0.95% 212.50 6 213.00 2 10.93
2022-05-16 3413 582000 350 124946500 214.00 218.00 213.00 214.50 2.00 0.94% 214.50 7 215.00 2 11.03
2022-05-17 3413 303000 251 65469500 216.00 217.50 214.50 217.00 2.50 1.17% 216.50 9 217.00 1 11.16
2022-05-18 3413 343000 325 74450500 218.00 219.00 216.00 216.50 0.50 -0.23% 216.50 7 217.50 8 11.13
2022-05-19 3413 296000 258 63749500 212.00 218.00 212.00 217.50 1.00 0.46% 217.00 1 217.50 2 11.18
2022-05-20 3413 147000 138 31713500 214.50 217.50 214.50 216.00 1.50 -0.69% 216.00 5 216.50 4 11.11
2022-05-23 3413 130000 110 28001000 215.00 217.00 214.50 215.50 0.50 -0.23% 215.00 3 216.00 11 11.08
2022-05-24 3413 245145 309 51999176 216.00 216.50 210.00 210.00 5.50 -2.55% 210.00 14 210.50 2 10.80
2022-05-25 3413 324000 278 68285500 212.00 212.50 210.00 210.50 0.50 0.24% 210.50 9 211.00 1 10.82
2022-05-26 3413 311000 285 65668500 211.00 213.50 209.50 210.00 0.50 -0.24% 210.00 1 210.50 4 10.80
2022-05-27 3413 238000 200 50320000 212.50 213.00 210.00 210.50 0.50 0.24% 210.50 3 211.00 1 10.82
2022-05-30 3413 693000 534 150651500 214.00 219.00 214.00 218.00 7.50 3.56% 218.00 11 218.50 7 11.21
2022-05-31 3413 551000 442 121103500 216.00 222.50 216.00 222.50 4.50 2.06% 222.00 2 222.50 14 11.44
2022-06-01 3413 436000 357 96543500 223.00 223.00 220.00 222.00 0.50 -0.22% 222.00 2 222.50 10 11.41
2022-06-02 3413 325000 229 72383500 222.00 224.50 220.00 222.50 0.50 0.23% 222.50 2 223.00 16 11.44
2022-06-06 3413 156000 128 34687000 223.00 224.00 220.50 222.50 0.00 0% 222.50 9 223.00 8 11.44
2022-06-07 3413 168000 142 37064500 222.00 222.00 219.00 220.00 2.50 -1.12% 219.50 18 220.50 1 11.31
2022-06-08 3413 117000 98 25909000 222.00 222.00 220.50 221.00 1.00 0.45% 220.50 5 221.50 12 11.36
2022-06-09 3413 162000 130 35629000 221.00 221.00 219.00 220.00 1.00 -0.45% 219.50 23 220.50 2 11.31
2022-06-10 3413 179000 158 39131500 219.50 219.50 217.50 219.50 0.50 -0.23% 218.50 1 219.50 4 11.29
2022-06-13 3413 562000 463 118664500 214.50 214.50 210.00 210.50 9.00 -4.1% 210.50 15 211.00 23 10.82
2022-06-14 3413 504000 450 104746000 207.00 210.50 206.00 210.00 0.50 -0.24% 210.00 22 210.50 4 10.80
2022-06-15 3413 401000 319 83578500 208.00 211.00 206.50 208.00 2.00 -0.95% 208.00 1 208.50 1 10.69
2022-06-16 3413 416000 357 86032500 211.50 212.00 203.00 203.50 4.50 -2.16% 203.50 6 204.50 3 10.46
2022-06-17 3413 616000 529 122658500 199.50 201.00 198.00 198.50 5.00 -2.46% 198.50 13 200.00 14 10.21
2022-06-20 3413 751280 845 144384293 198.50 199.50 189.00 190.00 8.50 -4.28% 190.00 21 190.50 8 9.77
2022-06-21 3413 473000 379 92538000 192.50 199.00 192.00 198.50 8.50 4.47% 198.00 2 199.00 20 10.21
2022-06-22 3413 479000 379 92380000 198.50 198.50 190.00 191.00 7.50 -3.78% 191.00 8 191.50 14 9.82
2022-06-23 3413 986468 939 182872266 191.50 194.00 181.00 184.00 7.00 -3.66% 184.00 3 184.50 31 9.46
2022-06-24 3413 400000 301 74625500 184.50 188.00 184.50 186.50 2.50 1.36% 186.50 3 187.00 6 9.59
2022-06-27 3413 606000 445 116503500 189.00 194.00 188.50 192.50 6.00 3.22% 192.00 11 192.50 11 9.90
2022-06-28 3413 568000 422 105182500 185.50 187.50 184.00 185.50 0.00 -3.64% 185.00 13 185.50 14 9.54
2022-06-29 3413 355000 260 64556000 182.50 183.50 179.50 183.50 2.00 -1.08% 183.00 4 183.50 4 9.43
2022-06-30 3413 485000 385 86693000 181.00 181.00 177.00 178.50 5.00 -2.72% 178.50 2 179.00 8 9.18
2022-07-01 3413 557546 600 97300037 178.50 178.50 171.50 172.00 6.50 -3.64% 171.50 3 172.00 3 8.84
2022-07-04 3413 471000 375 79833500 173.50 173.50 166.50 170.00 2.00 -1.16% 169.50 1 170.00 3 8.74
2022-07-05 3413 332000 279 57185500 173.50 176.50 168.50 173.00 3.00 1.76% 172.50 6 173.00 1 8.89
2022-07-06 3413 387943 459 65416145 173.00 173.00 166.00 169.00 4.00 -2.31% 168.00 1 169.50 5 8.69
2022-07-07 3413 360000 288 61258000 168.00 173.00 165.50 172.50 3.50 2.07% 172.00 13 172.50 1 8.87
2022-07-08 3413 541000 437 95736000 173.50 180.00 173.50 178.00 5.50 3.19% 177.50 3 178.00 5 9.15
2022-07-11 3413 366000 310 65747000 182.00 182.50 177.00 178.00 0.00 0% 177.50 1 178.00 2 9.15
2022-07-12 3413 296000 244 51040500 175.00 175.00 171.00 173.00 5.00 -2.81% 172.00 3 173.00 6 8.89
2022-07-13 3413 505000 410 90172000 180.00 180.50 176.00 178.50 5.50 3.18% 178.00 9 178.50 3 9.18
2022-07-14 3413 613000 541 111576000 179.00 185.00 178.00 185.00 6.50 3.64% 184.50 1 185.00 25 9.51
2022-07-15 3413 783000 615 147343000 185.00 191.00 183.00 189.00 4.00 2.16% 189.00 8 189.50 10 9.72
2022-07-18 3413 565000 450 107702000 190.00 192.50 189.00 192.50 3.50 1.85% 192.00 1 192.50 9 9.90
2022-07-19 3413 167000 131 31894500 190.00 192.50 189.50 192.50 0.00 0% 192.00 3 192.50 7 9.90
2022-07-20 3413 588000 504 114185500 194.00 196.00 192.00 193.50 1.00 0.52% 193.50 7 194.50 1 9.95
2022-07-21 3413 582000 449 114203500 195.50 198.50 194.50 197.00 3.50 1.81% 196.00 10 197.00 6 10.13
2022-07-22 3413 196498 220 38465648 197.50 198.00 194.00 195.00 2.00 -1.02% 194.50 2 195.00 1 10.03
2022-07-25 3413 209000 158 40770500 194.50 196.00 193.00 195.00 0.00 0% 195.00 2 195.50 3 10.03
2022-07-26 3413 385000 251 74104500 194.00 195.00 191.00 191.50 3.50 -1.79% 191.50 3 192.00 5 9.85
2022-07-27 3413 434000 382 83623000 190.00 195.50 190.00 195.00 3.50 1.83% 195.00 12 195.50 17 10.03
2022-07-28 3413 352000 292 68410500 198.00 198.00 191.50 193.50 1.50 -0.77% 192.50 3 193.50 3 9.95
2022-07-29 3413 318000 255 62454000 195.00 197.50 195.00 196.50 3.00 1.55% 196.50 1 197.00 12 10.10
2022-08-01 3413 277000 233 54663500 200.50 200.50 194.50 194.50 2.00 -1.02% 194.50 6 195.00 1 10.00
2022-08-02 3413 259000 214 49459000 193.00 193.00 189.50 191.00 3.50 -1.8% 191.00 1 191.50 7 9.82
2022-08-03 3413 156000 125 29572500 191.00 191.00 188.00 189.00 2.00 -1.05% 188.50 4 189.00 1 9.72
2022-08-04 3413 147000 116 27790500 190.00 190.50 186.50 190.00 1.00 0.53% 189.00 1 190.00 3 9.77
2022-08-05 3413 167062 235 32254841 191.50 194.50 191.50 194.00 4.00 2.11% 193.00 4 194.00 10 9.97
2022-08-08 3413 198000 122 38395000 195.00 195.00 192.00 194.50 0.50 0.26% 194.50 3 195.00 20 10.00
2022-08-09 3413 157000 109 30560000 194.50 196.50 193.00 196.50 2.00 1.03% 195.50 2 196.50 7 10.10
2022-08-10 3413 459700 801 91078804 196.50 200.00 195.00 200.00 3.50 1.78% 199.50 4 200.00 62 10.15
2022-08-11 3413 382000 313 77260500 202.00 203.50 201.00 203.00 3.00 1.5% 202.50 14 203.00 12 10.30
2022-08-12 3413 572000 458 118158500 204.50 209.00 204.00 207.00 4.00 1.97% 207.00 4 207.50 29 10.50
2022-08-15 3413 418000 343 86032000 208.00 208.00 204.50 206.50 0.50 -0.24% 206.00 5 206.50 2 10.48
2022-08-16 3413 347000 274 70977500 206.50 207.00 203.00 204.50 2.00 -0.97% 204.50 13 205.00 32 10.38
2022-08-17 3413 376000 274 76665500 205.00 205.50 202.50 204.50 0.00 0% 204.00 10 204.50 2 10.38
2022-08-18 3413 309000 236 62885000 203.00 205.50 202.00 205.00 0.50 0.24% 204.50 28 205.00 6 10.40
2022-08-19 3413 892000 735 185934000 207.00 211.00 205.00 210.00 5.00 2.44% 209.50 2 210.50 2 10.65
2022-08-22 3413 464624 479 96178161 210.50 210.50 205.00 205.00 5.00 -2.38% 205.00 15 205.50 9 10.40
2022-08-23 3413 375000 306 76591000 202.00 206.50 201.00 205.50 0.50 0.24% 205.00 2 205.50 4 10.43
2022-08-24 3413 415000 343 85962000 207.50 209.00 206.00 206.00 0.50 0.24% 206.00 52 206.50 1 10.45
2022-08-25 3413 244000 201 50699000 208.00 209.00 207.00 207.50 1.50 0.73% 207.50 1 208.00 71 10.53
2022-08-26 3413 302000 256 62706500 210.00 210.00 205.50 206.00 1.50 -0.72% 205.50 9 206.00 1 10.45
2022-08-29 3413 332000 248 67058500 201.00 203.50 199.50 203.50 2.50 -1.21% 203.50 30 204.00 9 10.32
2022-08-30 3413 296000 222 60809000 203.00 208.00 203.00 207.00 3.50 1.72% 207.00 5 207.50 37 10.50
2022-08-31 3413 394000 320 80876500 205.00 207.50 203.00 205.00 2.00 -0.97% 205.00 7 205.50 6 10.40
2022-09-01 3413 465370 685 94234708 205.00 207.00 200.00 200.00 5.00 -2.44% 200.00 25 201.00 1 10.15
2022-09-02 3413 268000 222 53733000 199.50 203.00 199.00 200.50 0.50 0.25% 200.00 7 201.00 11 10.17
2022-09-05 3413 237000 193 46958000 201.50 201.50 196.50 197.00 3.50 -1.75% 197.00 15 198.00 1 9.99
2022-09-06 3413 196000 153 38474500 198.00 199.50 194.50 196.00 1.00 -0.51% 195.50 9 196.00 5 9.94
2022-09-07 3413 212000 178 40770500 194.00 194.00 190.50 192.50 3.50 -1.79% 192.50 2 193.00 5 9.77
2022-09-08 3413 368000 269 73283000 195.50 202.50 195.00 202.50 10.00 5.19% 202.50 10 203.00 8 10.27
2022-09-12 3413 618000 504 126605000 205.00 207.00 202.00 205.00 2.50 1.23% 205.00 13 205.50 10 10.40
2022-09-13 3413 3489000 2698 756348500 208.00 221.50 207.00 219.00 14.00 6.83% 219.00 3 219.50 50 11.11
2022-09-14 3413 1503000 1247 323612500 214.00 217.00 212.50 216.50 2.50 -1.14% 216.00 11 216.50 12 10.98
2022-09-15 3413 1331000 1148 287924000 221.50 221.50 212.00 213.50 3.00 -1.39% 213.00 3 214.00 6 10.83
2022-09-16 3413 1192000 922 249696500 213.50 215.00 207.00 207.00 6.50 -3.04% 207.00 9 207.50 5 10.50
2022-09-19 3413 783620 776 163877101 211.50 212.00 206.00 206.50 0.50 -0.24% 206.00 16 206.50 2 10.48
2022-09-20 3413 428000 359 89345000 209.00 210.00 208.00 208.50 2.00 0.97% 208.00 13 208.50 4 10.58
2022-09-21 3413 496000 436 103243500 209.50 210.50 206.50 208.00 0.50 -0.24% 207.50 3 208.00 5 10.55
2022-09-22 3413 376000 308 76843000 206.00 206.00 202.00 205.50 2.50 -1.2% 205.00 13 205.50 8 10.43
2022-09-23 3413 381000 317 77573500 205.50 207.00 201.00 202.50 3.00 -1.46% 202.00 3 203.00 7 10.27
2022-09-26 3413 534000 437 104837000 199.50 200.00 193.00 194.00 8.50 -4.2% 194.00 1 194.50 13 9.84
2022-09-27 3413 392000 306 76095500 195.00 196.00 192.00 194.50 0.50 0.26% 194.50 3 195.00 3 9.87
2022-09-28 3413 959000 779 178868500 195.50 195.50 182.50 184.00 10.50 -5.4% 183.50 7 184.00 3 9.34
2022-09-29 3413 867000 750 158003500 189.00 189.00 179.00 181.00 3.00 -1.63% 180.50 14 181.00 17 9.18
2022-09-30 3413 436000 361 78379500 176.00 184.50 176.00 184.50 3.50 1.93% 183.00 2 184.50 4 9.36
2022-10-03 3413 323000 247 58914500 183.00 185.00 179.50 183.50 1.00 -0.54% 183.50 5 184.00 14 9.31
2022-10-04 3413 543106 528 103022240 188.00 192.00 187.00 191.00 7.50 4.09% 191.00 42 191.50 8 9.69
2022-10-05 3413 686000 505 132795500 195.00 196.00 190.00 190.50 0.50 -0.26% 190.00 5 190.50 4 9.67
2022-10-06 3413 259000 215 49835000 193.00 194.50 189.50 193.50 3.00 1.57% 193.00 5 193.50 10 9.82
2022-10-07 3413 283000 246 54138000 192.00 192.50 190.00 190.00 3.50 -1.81% 190.00 5 190.50 3 9.64
2022-10-11 3413 821000 682 148330000 183.00 184.00 179.00 180.00 10.00 -5.26% 180.00 6 180.50 11 9.13
2022-10-12 3413 1139000 894 196623500 178.00 178.50 169.00 174.50 5.50 -3.06% 174.00 21 174.50 5 8.85
2022-10-13 3413 703000 581 119022000 174.50 175.00 166.00 166.00 8.50 -4.87% 165.50 11 166.00 6 8.42
2022-10-14 3413 818000 622 141804500 171.50 175.00 170.50 174.00 8.00 4.82% 173.50 4 174.00 6 8.83
2022-10-17 3413 593000 423 99694500 170.00 171.50 165.50 171.50 2.50 -1.44% 171.00 9 171.50 12 8.70
2022-10-18 3413 525000 421 91030000 175.00 175.50 171.00 174.50 3.00 1.75% 174.00 1 175.00 31 8.85
2022-10-19 3413 418000 348 73207000 176.00 178.50 173.00 173.50 1.00 -0.57% 173.50 13 174.00 1 8.80
2022-10-20 3413 597000 394 104691500 172.00 180.50 168.50 180.50 7.00 4.03% 180.50 36 181.00 4 9.16
2022-10-21 3413 841000 680 145223000 176.50 177.50 170.50 170.50 10.00 -5.54% 170.50 4 171.00 2 8.65
2022-10-24 3413 601000 451 103777000 174.00 175.00 170.00 170.00 0.50 -0.29% 170.00 6 170.50 4 8.63
2022-10-25 3413 1093000 904 179454000 169.00 170.00 160.50 162.50 7.50 -4.41% 162.00 28 163.00 11 8.24
2022-10-26 3413 511000 387 83932000 163.50 166.00 162.00 164.50 2.00 1.23% 164.00 5 164.50 10 8.35
2022-10-27 3413 508000 365 84892500 165.50 168.50 165.50 168.00 3.50 2.13% 168.00 28 168.50 32 8.52
2022-10-28 3413 436012 343 71865838 167.00 168.00 163.50 163.50 4.50 -2.68% 163.50 49 164.50 2 8.30
2022-10-31 3413 288000 203 47860500 166.00 167.00 164.50 167.00 3.50 2.14% 166.50 5 167.00 12 8.47
2022-11-01 3413 494000 317 83076000 167.00 170.00 166.50 170.00 3.00 1.8% 169.50 16 170.50 21 8.63
2022-11-02 3413 591000 411 101439500 170.00 173.00 169.00 173.00 3.00 1.76% 172.50 62 173.00 23 8.78
2022-11-03 3413 234000 188 40107500 172.00 172.00 169.50 172.00 1.00 -0.58% 172.00 3 172.50 22 8.73
2022-11-04 3413 727000 519 126966500 173.50 177.00 171.50 177.00 5.00 2.91% 176.50 6 177.50 25 8.98
2022-11-07 3413 626000 435 110415000 177.00 177.00 175.50 177.00 0.00 0% 176.50 14 177.00 17 8.98
2022-11-08 3413 738000 488 130945500 176.50 180.00 175.50 176.00 1.00 -0.56% 176.00 3 176.50 21 8.93
2022-11-09 3413 2656000 1839 481855000 180.00 185.00 176.50 182.00 6.00 3.41% 181.50 16 182.00 9 9.23
2022-11-10 3413 1132887 1093 203818208 180.50 183.00 177.50 178.50 3.50 -1.92% 178.50 19 179.00 35 7.63
2022-11-11 3413 1838000 1200 339558000 185.50 186.50 182.00 183.50 5.00 2.8% 183.50 23 184.00 4 7.85
2022-11-14 3413 1048000 684 193907500 185.00 189.00 183.00 185.50 2.00 1.09% 185.00 16 185.50 23 7.93
2022-11-15 3413 1712000 1214 323353000 186.00 191.00 186.00 189.50 4.00 2.16% 189.50 3 190.00 20 8.11
2022-11-16 3413 782000 616 147705000 190.00 190.50 186.50 189.00 0.50 -0.26% 188.50 9 189.00 3 8.08
2022-11-17 3413 385000 310 72367000 188.50 189.50 186.50 189.00 0.00 0% 188.50 5 189.00 5 8.08
2022-11-18 3413 673000 522 127429500 191.00 192.00 187.00 187.00 2.00 -1.06% 187.00 15 187.50 1 8.00
2022-11-21 3413 505000 364 95544000 189.00 190.50 188.00 188.50 1.50 0.8% 188.00 11 188.50 5 8.06
2022-11-22 3413 422000 315 79777000 189.00 190.50 187.50 189.50 1.00 0.53% 189.50 2 190.00 33 8.11
2022-11-23 3413 345000 275 65557000 191.00 191.50 189.00 189.50 0.00 0% 189.00 10 189.50 3 8.11
2022-11-24 3413 640000 529 122713000 190.50 192.50 190.50 192.00 2.50 1.32% 191.50 27 192.00 6 8.21
2022-11-25 3413 618000 485 117370500 191.50 193.00 188.00 188.50 3.50 -1.82% 188.50 4 189.00 10 8.06
2022-11-28 3413 339000 247 63623000 187.00 189.50 185.50 188.00 0.50 -0.27% 187.50 12 188.00 4 8.04
2022-11-29 3413 294000 242 55177500 189.50 189.50 186.00 188.50 0.50 0.27% 188.50 4 189.00 13 8.06
2022-11-30 3413 303000 243 57647000 189.50 191.50 188.50 191.50 3.00 1.59% 191.00 8 191.50 25 8.19
2022-12-01 3413 669000 454 129883500 193.50 196.00 193.00 193.50 2.00 1.04% 193.50 2 194.00 3 8.28
2022-12-02 3413 594000 454 116485500 194.00 197.50 194.00 196.50 3.00 1.55% 196.00 30 196.50 13 8.40
2022-12-05 3413 660000 510 130887500 196.50 199.50 196.50 198.50 2.00 1.02% 198.50 5 199.00 63 8.49
2022-12-06 3413 584000 459 113713000 197.00 197.50 192.00 192.50 6.00 -3.02% 192.50 9 193.00 4 8.23
2022-12-07 3413 693000 539 134613000 193.00 197.50 191.00 192.00 0.50 -0.26% 192.00 13 192.50 2 8.21
2022-12-08 3413 221000 173 42538500 192.50 194.00 191.00 193.50 1.50 0.78% 193.50 4 194.00 6 8.28
2022-12-09 3413 634000 471 124399000 195.00 197.50 193.50 197.00 3.50 1.81% 196.50 3 197.00 13 8.43
2022-12-12 3413 695000 528 135777000 195.00 197.00 194.50 194.50 2.50 -1.27% 194.50 27 195.00 2 8.32
2022-12-13 3413 1212100 1041 242624746 202.00 204.00 196.50 197.50 0.00 1.54% 197.50 20 198.00 1 14.83
2022-12-14 3413 378000 252 73191000 193.50 195.00 192.00 194.00 2.00 -1.77% 193.50 13 194.00 2 8.30
2022-12-15 3413 245000 192 47365500 193.00 195.00 192.50 192.50 1.50 -0.77% 192.50 29 193.00 15 8.23
2022-12-16 3413 712000 551 133960500 190.00 190.50 186.50 186.50 6.00 -3.12% 186.50 56 187.00 4 7.98
2022-12-18 3413 7169583 7895 1865540868 258.50 264.50 254.50 264.50 5.50 41.82% 264.00 11 264.50 30 16.50
2022-12-19 3413 478000 363 90441500 188.00 191.00 186.00 190.00 3.50 -28.17% 189.50 4 190.00 5 8.13
2022-12-20 3413 594000 429 109933000 189.00 190.00 182.50 182.50 7.50 -3.95% 182.50 8 183.00 3 7.81
2022-12-21 3413 362000 236 66554000 184.00 185.00 182.50 184.50 2.00 1.1% 184.50 2 185.00 16 7.89
2022-12-22 3413 297000 206 55691000 186.00 189.00 186.00 186.50 2.00 1.08% 186.50 10 187.00 3 7.98
2022-12-23 3413 302000 236 55389500 184.50 184.50 182.00 183.50 3.00 -1.61% 183.50 2 184.00 1 7.85
2022-12-26 3413 202000 140 37100000 186.00 186.00 182.00 183.00 0.50 -0.27% 182.50 32 183.00 7 7.83
2022-12-27 3413 151000 123 27799000 183.50 185.50 183.00 183.00 0.00 0% 183.00 8 183.50 2 7.83
2022-12-28 3413 514000 400 92137500 182.50 182.50 177.00 178.00 5.00 -2.73% 178.00 1 178.50 5 7.61
2022-12-29 3413 427000 338 75322500 177.00 179.00 174.50 177.50 0.50 -0.28% 177.50 6 178.00 1 7.59
2022-12-30 3413 215000 150 38531000 180.50 180.50 178.00 178.50 1.00 0.56% 178.50 23 179.00 12 7.63