健策(3653)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　　408.00
0
0%		408.00
0
0%		423.50
15.5
3.8%		411.50
-12
-2.83%		400.00
-11.5
-2.79%		 　395.50
-4.5
-1.13%		381.00
-14.5
-3.67%		379.50
-1.5
-0.39%		386.50
7
1.84%		379.50
-7
-1.81%		 　395.50
16
4.22%		387.00
-8.5
-2.15%		389.00
2
0.52%		390.50
1.5
0.39%		384.00
-6.5
-1.66%		 　382.50
-1.5
-0.39%		388.00
5.5
1.44%		390.00
2
0.52%		 394.73
2 月　　　　　　402.00
12
3.08%		400.00
-2
-0.5%		405.00
5
1.25%		405.00
0
0%		399.50
-5.5
-1.36%		 　389.00
-10.5
-2.63%		393.00
4
1.03%		403.00
10
2.54%		395.50
-7.5
-1.86%		398.00
2.5
0.63%		 　397.00
-1
-0.25%		389.00
-8
-2.02%		397.00
8
2.06%		382.00
-15
-3.78%		382.00
0
0%		 391.43
3 月380.00
-2
-0.52%		379.00
-1
-0.26%		376.00
-3
-0.79%		 　　338.50
-37.5
-9.97%		316.50
-22
-6.5%		331.50
15
4.74%		357.00
25.5
7.69%		371.00
14
3.92%		 　362.00
-9
-2.43%		350.00
-12
-3.31%		367.00
17
4.86%		377.00
10
2.72%		385.00
8
2.12%		 　377.00
-8
-2.08%		377.50
0.5
0.13%		393.00
15.5
4.11%		399.50
6.5
1.65%		408.00
8.5
2.13%		 　410.00
2
0.49%		410.00
0
0%		416.00
6
1.46%		410.00
-6
-1.44%		376.12
4 月419.00
9
2.2%		 　　　420.50
1.5
0.36%		408.00
-12.5
-2.97%		395.00
-13
-3.19%		 　391.00
-4
-1.01%		396.00
5
1.28%		402.50
6.5
1.64%		400.00
-2.5
-0.62%		385.00
-15
-3.75%		 　387.50
2.5
0.65%		403.50
16
4.13%		393.50
-10
-2.48%		399.50
6
1.52%		399.00
-0.5
-0.13%		 　370.00
-29
-7.27%		339.00
-31
-8.38%		360.00
21
6.19%		371.50
11.5
3.19%		379.50
8
2.15%		 389.76
5 月　　377.50
-2
-0.53%		382.00
4.5
1.19%		390.00
8
2.09%		383.50
-6.5
-1.67%		 　369.00
-14.5
-3.78%		375.50
6.5
1.76%		374.50
-1
-0.27%		370.00
-4.5
-1.2%		378.50
8.5
2.3%		 　374.50
-4
-1.06%		375.50
1
0.27%		380.50
5
1.33%		367.50
-13
-3.42%		363.00
-4.5
-1.22%		 　357.00
-6
-1.65%		350.00
-7
-1.96%		337.00
-13
-3.71%		322.50
-14.5
-4.3%		334.00
11.5
3.57%		 　349.00
15
4.49%		354.50
5.5
1.58%		364.6
6 月352.50
-2
-0.56%		354.00
1.5
0.43%		 　　374.50
20.5
5.79%		383.00
8.5
2.27%		401.50
18.5
4.83%		385.50
-16
-3.99%		392.50
7
1.82%		 　388.00
-4.5
-1.15%		391.00
3
0.77%		392.00
1
0.26%		370.00
-22
-5.61%		353.00
-17
-4.59%		 　357.50
4.5
1.27%		376.50
19
5.31%		352.00
-24.5
-6.51%		360.50
8.5
2.41%		362.00
1.5
0.42%		 　376.00
14
3.87%		369.50
-6.5
-1.73%		371.50
2
0.54%		334.50
-37
-9.96%		 369.56
7 月315.00
-19.5
-5.83%		 　314.00
-1
-0.32%		314.00
0
0%		283.00
-31
-9.87%		287.50
4.5
1.59%		316.00
28.5
9.91%		 　298.00
-18
-5.7%		275.00
-23
-7.72%		293.50
18.5
6.73%		311.50
18
6.13%		327.00
15.5
4.98%		 　354.00
27
8.26%		351.00
-3
-0.85%		353.50
2.5
0.71%		378.00
24.5
6.93%		385.00
7
1.85%		 　386.00
1
0.26%		380.00
-6
-1.55%		380.00
0
0%		371.50
-8.5
-2.24%		389.50
18
4.85%		 339.56
8 月376.50
-13
-3.34%		362.50
-14
-3.72%		367.00
4.5
1.24%		372.50
5.5
1.5%		374.50
2
0.54%		 　379.50
5
1.34%		376.00
-3.5
-0.92%		377.00
1
0.27%		373.50
-3.5
-0.93%		379.00
5.5
1.47%		 　409.00
30
7.92%		403.50
-5.5
-1.34%		407.50
4
0.99%		418.00
10.5
2.58%		417.00
-1
-0.24%		 　410.00
-7
-1.68%		408.50
-1.5
-0.37%		407.50
-1
-0.24%		421.00
13.5
3.31%		421.50
0.5
0.12%		 　405.50
-16
-3.8%		404.00
-1.5
-0.37%		400.00
-4
-0.99%		395.37
9 月345.00
-55
-13.75%		378.50
33.5
9.71%		 　379.50
1
0.26%		375.50
-4
-1.05%		375.00
-0.5
-0.13%		385.00
10
2.67%		 　　392.00
7
1.82%		393.50
1.5
0.38%		395.00
1.5
0.38%		404.50
9.5
2.41%		394.00
-10.5
-2.6%		 　388.00
-6
-1.52%		384.50
-3.5
-0.9%		378.00
-6.5
-1.69%		393.50
15.5
4.1%		384.50
-9
-2.29%		 　370.50
-14
-3.64%		374.00
3.5
0.94%		361.50
-12.5
-3.34%		369.00
7.5
2.07%		381.50
12.5
3.39%		 381.46
10 月　　385.50
4
1.05%		393.00
7.5
1.95%		403.00
10
2.54%		413.50
10.5
2.61%		418.50
5
1.21%		 　　403.00
-15.5
-3.7%		395.00
-8
-1.99%		373.50
-21.5
-5.44%		384.50
11
2.95%		 　371.50
-13
-3.38%		369.00
-2.5
-0.67%		363.50
-5.5
-1.49%		327.50
-36
-9.9%		317.00
-10.5
-3.21%		 　325.50
8.5
2.68%		323.00
-2.5
-0.77%		314.00
-9
-2.79%		345.00
31
9.87%		344.50
-0.5
-0.14%		 351.00
6.5
1.89%		364.92
11 月355.50
4.5
1.28%		373.50
18
5.06%		375.00
1.5
0.4%		378.00
3
0.8%		 　375.00
-3
-0.79%		374.00
-1
-0.27%		382.00
8
2.14%		379.50
-2.5
-0.65%		384.00
4.5
1.19%		 　379.50
-4.5
-1.17%		380.00
0.5
0.13%		385.00
5
1.32%		391.50
6.5
1.69%		380.50
-11
-2.81%		 　383.00
2.5
0.66%		382.00
-1
-0.26%		378.50
-3.5
-0.92%		384.00
5.5
1.45%		376.00
-8
-2.08%		 　382.50
6.5
1.73%		376.00
-6.5
-1.7%		379.00
3
0.8%		 379.67
12 月397.00
18
4.75%		410.00
13
3.27%		 　411.00
1
0.24%		389.00
-22
-5.35%		389.00
0
0%		397.50
8.5
2.19%		387.50
-10
-2.52%		 　388.00
0.5
0.13%		68.70
-319.3
-82.29%		396.50
327.8
477.15%		408.50
12
3.03%		398.50
-10
-2.45%		 387.00
-11.5
-2.89%		395.00
8
2.07%		380.00
-15
-3.8%		376.50
-3.5
-0.92%		372.50
-4
-1.06%		369.50
-3
-0.81%		 　365.50
-4
-1.08%		386.50
21
5.75%		381.50
-5
-1.29%		382.00
0.5
0.13%		376.50
-5.5
-1.44%		　376.49

說明:最高漲幅:477.15%最低跌幅:-82.29% 最高價:423.50最低價:68.70平均價:376.82,灰色底表示週末,漲150天(1665.8)元,跌152天(-1745.3)元,平盤8天
477%=1,10%=3,8%=5,7%=2,6%=5,5%=9,4%=12,3%=20,2%=33,1%=35,0%=33,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=5,-6%=5,-7%=16,-8%=18,-9%=21,-10%=27,-11%=49,

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 3653 1094058 1058 450304167 410.00 417.50 405.00 408.00 0.00 0% 407.50 2 408.00 1 48.69
2022-01-04 3653 842686 861 343519838 409.50 413.50 401.50 408.00 0.00 0% 408.00 5 408.50 6 48.69
2022-01-05 3653 2887659 2664 1217303139 410.50 429.50 409.50 423.50 15.50 3.8% 423.50 6 424.00 5 50.54
2022-01-06 3653 1173836 1123 485506015 415.00 419.50 408.00 411.50 12.00 -2.83% 410.00 3 411.50 7 49.10
2022-01-07 3653 1365944 1424 544634505 416.00 416.00 386.50 400.00 11.50 -2.79% 399.00 9 400.00 1 47.73
2022-01-10 3653 981393 984 388774906 390.00 400.00 390.00 395.50 4.50 -1.13% 395.50 6 396.00 11 47.20
2022-01-11 3653 1095008 1228 423719124 399.50 399.50 381.00 381.00 14.50 -3.67% 381.00 25 381.50 1 45.47
2022-01-12 3653 685622 707 260935445 385.50 386.50 377.00 379.50 1.50 -0.39% 379.50 5 380.00 1 45.29
2022-01-13 3653 654901 611 251593699 382.00 387.50 377.50 386.50 7.00 1.84% 386.00 13 386.50 5 46.12
2022-01-14 3653 975417 949 368444672 386.50 386.50 373.50 379.50 7.00 -1.81% 379.00 1 380.00 6 45.29
2022-01-17 3653 910432 865 356903368 381.50 398.50 378.50 395.50 16.00 4.22% 395.00 13 395.50 5 47.20
2022-01-18 3653 885311 891 348664924 394.50 401.00 387.00 387.00 8.50 -2.15% 387.00 9 389.00 3 46.18
2022-01-19 3653 695753 656 271412052 391.50 394.00 386.00 389.00 2.00 0.52% 389.00 2 392.00 19 46.42
2022-01-20 3653 390893 350 152680899 389.50 394.00 386.00 390.50 1.50 0.39% 390.50 7 392.50 7 46.60
2022-01-21 3653 715434 691 279134939 385.00 397.00 384.00 384.00 6.50 -1.66% 383.50 3 384.00 68 45.82
2022-01-24 3653 1799478 1706 672830524 379.00 385.00 357.00 382.50 1.50 -0.39% 382.00 5 382.50 28 45.64
2022-01-25 3653 1725965 1400 674119285 379.50 396.00 379.50 388.00 5.50 1.44% 388.00 10 388.50 1 46.30
2022-01-26 3653 792259 675 309415594 391.50 395.00 388.00 390.00 2.00 0.52% 390.00 8 391.00 12 46.54
2022-02-07 3653 1012583 886 405522173 400.00 406.50 392.50 402.00 12.00 3.08% 401.50 25 402.00 6 47.97
2022-02-08 3653 785194 747 315609174 402.00 407.00 398.00 400.00 2.00 -0.5% 400.00 20 401.00 10 47.73
2022-02-09 3653 856406 828 348931073 405.00 413.00 400.50 405.00 5.00 1.25% 405.00 11 406.00 9 48.33
2022-02-10 3653 550401 558 223366433 410.50 412.00 399.00 405.00 0.00 0% 404.50 6 406.00 1 48.33
2022-02-11 3653 396142 431 159636625 402.00 408.00 399.00 399.50 5.50 -1.36% 399.50 15 400.00 9 47.67
2022-02-14 3653 448500 531 175310294 392.50 394.00 387.00 389.00 10.50 -2.63% 389.00 1 390.00 7 46.42
2022-02-15 3653 521014 527 206395884 389.00 402.00 388.50 393.00 4.00 1.03% 392.50 2 393.00 8 46.90
2022-02-16 3653 522946 561 210910884 399.50 407.50 396.50 403.00 10.00 2.54% 403.00 7 403.50 8 48.09
2022-02-17 3653 335949 421 134234635 400.00 405.00 395.50 395.50 7.50 -1.86% 395.50 10 398.50 1 47.20
2022-02-18 3653 241812 264 96238084 396.00 401.00 393.50 398.00 2.50 0.63% 398.00 1 399.00 4 47.49
2022-02-21 3653 225559 255 90010876 398.00 403.00 396.50 397.00 1.00 -0.25% 397.00 19 399.50 4 47.37
2022-02-22 3653 517044 635 202023707 396.50 399.00 386.50 389.00 8.00 -2.02% 389.00 4 391.00 3 46.42
2022-02-23 3653 218642 239 86665009 392.50 399.00 391.50 397.00 8.00 2.06% 397.00 2 397.50 4 47.37
2022-02-24 3653 653288 780 252203114 395.50 395.50 381.50 382.00 15.00 -3.78% 381.50 6 385.00 8 45.58
2022-02-25 3653 349387 387 134256266 386.00 391.00 380.50 382.00 0.00 0% 382.00 9 382.50 1 45.58
2022-03-01 3653 636720 702 243130411 383.00 388.00 379.00 380.00 2.00 -0.52% 380.00 16 380.50 9 45.35
2022-03-02 3653 631000 551 238622000 380.00 384.00 373.50 379.00 1.00 -0.26% 379.00 2 380.00 8 45.23
2022-03-03 3653 291000 273 110258000 382.00 386.00 376.00 376.00 3.00 -0.79% 376.00 13 377.00 1 44.87
2022-03-07 3653 2175733 2186 735864651 354.50 354.50 329.00 338.50 21.00 -9.97% 338.00 10 338.50 1 40.39
2022-03-08 3653 2255833 2211 731840697 330.50 341.50 316.00 316.50 22.00 -6.5% 316.00 7 317.00 34 37.77
2022-03-09 3653 1814782 1737 593081899 323.00 337.00 317.00 331.50 15.00 4.74% 331.50 1 333.00 3 39.56
2022-03-10 3653 2240314 1944 796456088 350.00 364.00 347.50 357.00 25.50 7.69% 357.00 5 357.50 1 42.60
2022-03-11 3653 1466000 1331 537755000 350.50 372.50 350.50 371.00 14.00 3.92% 369.50 2 371.00 3 44.27
2022-03-14 3653 642000 575 234000500 369.00 372.00 360.00 362.00 9.00 -2.43% 362.00 2 362.50 8 43.20
2022-03-15 3653 523000 447 184875500 356.00 360.50 349.50 350.00 12.00 -3.31% 350.00 14 353.00 2 41.77
2022-03-16 3653 1771000 1460 649789000 362.00 373.00 355.00 367.00 17.00 4.86% 366.50 3 367.00 3 43.79
2022-03-17 3653 1790000 1597 679894500 379.00 385.00 371.00 377.00 10.00 2.72% 377.00 5 378.00 28 44.99
2022-03-18 3653 627000 557 238883500 378.00 385.00 374.00 385.00 8.00 2.12% 382.00 2 385.00 39 45.94
2022-03-21 3653 766000 675 289938500 384.00 387.50 374.00 377.00 8.00 -2.08% 376.50 2 377.00 3 44.99
2022-03-22 3653 415000 389 156932000 376.00 381.50 374.00 377.50 0.50 0.13% 377.00 6 379.00 1 38.60
2022-03-23 3653 1476000 1217 576602000 380.00 398.50 380.00 393.00 15.50 4.11% 392.50 19 393.00 2 40.18
2022-03-24 3653 912000 758 362888000 390.00 404.50 388.00 399.50 6.50 1.65% 399.50 8 400.00 1 40.85
2022-03-25 3653 1042000 900 423772500 404.50 410.00 402.00 408.00 8.50 2.13% 407.00 18 408.00 30 41.72
2022-03-28 3653 537000 462 217889000 401.00 412.50 400.00 410.00 2.00 0.49% 409.00 17 410.00 5 41.92
2022-03-29 3653 610000 553 250672500 412.00 415.00 404.00 410.00 0.00 0% 410.00 9 410.50 4 41.92
2022-03-30 3653 796000 691 330588000 414.50 419.50 411.00 416.00 6.00 1.46% 413.50 2 416.00 16 42.54
2022-03-31 3653 455000 425 188035000 414.00 418.00 410.00 410.00 6.00 -1.44% 410.00 6 411.00 1 41.92
2022-04-01 3653 1308000 1042 547835000 404.00 426.00 404.00 419.00 9.00 2.2% 418.50 12 419.00 2 42.84
2022-04-06 3653 682000 529 285358500 420.00 423.00 413.00 420.50 1.50 0.36% 419.00 1 420.50 4 43.00
2022-04-07 3653 993287 1015 410709374 415.00 420.50 406.50 408.00 12.50 -2.97% 407.50 24 408.00 10 41.72
2022-04-08 3653 1230000 1035 497888500 412.00 418.50 395.00 395.00 13.00 -3.19% 395.00 1 395.50 1 40.39
2022-04-11 3653 715000 630 281933500 400.00 404.00 388.50 391.00 4.00 -1.01% 391.00 4 392.00 2 39.98
2022-04-12 3653 609000 546 237185000 389.00 396.00 383.00 396.00 5.00 1.28% 395.50 1 396.00 4 40.49
2022-04-13 3653 836000 709 332539500 406.00 407.00 388.50 402.50 6.50 1.64% 402.50 1 403.00 1 41.16
2022-04-14 3653 412000 355 165983500 402.00 409.50 399.50 400.00 2.50 -0.62% 399.50 6 400.50 1 40.90
2022-04-15 3653 561000 510 217800000 395.50 396.00 384.00 385.00 15.00 -3.75% 385.00 18 388.50 1 39.37
2022-04-18 3653 292000 264 112784000 378.00 389.50 378.00 387.50 2.50 0.65% 387.50 6 390.00 1 39.62
2022-04-19 3653 550745 592 219974991 389.00 406.00 389.00 403.50 16.00 4.13% 403.50 54 404.00 2 41.26
2022-04-20 3653 872000 778 347739500 406.50 410.00 393.00 393.50 10.00 -2.48% 393.50 2 394.00 22 40.24
2022-04-21 3653 284704 291 113006263 397.00 399.50 393.50 399.50 6.00 1.52% 397.50 3 399.50 2 40.85
2022-04-22 3653 597000 519 234411500 393.00 399.00 388.00 399.00 0.50 -0.13% 397.50 10 399.00 9 40.80
2022-04-25 3653 1019000 893 383414000 392.50 392.50 364.50 370.00 29.00 -7.27% 370.00 20 371.00 2 37.83
2022-04-26 3653 2040000 1753 714104500 375.50 376.00 339.00 339.00 31.00 -8.38% 339.00 9 339.50 2 34.66
2022-04-27 3653 2932794 2676 998901768 317.00 360.00 317.00 360.00 21.00 6.19% 358.50 2 360.00 6 36.81
2022-04-28 3653 1446000 1290 530249000 351.50 378.00 350.00 371.50 11.50 3.19% 371.00 2 371.50 3 37.99
2022-04-29 3653 1235000 1092 469284000 369.00 387.00 369.00 379.50 8.00 2.15% 379.00 19 380.00 4 38.80
2022-05-03 3653 623000 574 233979000 377.50 383.00 371.00 377.50 2.00 -0.53% 377.00 14 378.50 1 38.60
2022-05-04 3653 480000 444 184307000 377.00 388.50 377.00 382.00 4.50 1.19% 382.00 2 383.00 2 39.06
2022-05-05 3653 750000 638 294865000 390.00 398.00 389.00 390.00 8.00 2.09% 390.00 2 390.50 2 39.88
2022-05-06 3653 450000 402 170934500 380.50 384.00 375.00 383.50 6.50 -1.67% 381.00 8 383.50 3 39.21
2022-05-09 3653 334206 392 124491271 378.50 378.50 369.00 369.00 14.50 -3.78% 369.00 9 370.50 1 31.32
2022-05-10 3653 505000 476 185948000 361.00 378.00 358.50 375.50 6.50 1.76% 375.00 2 375.50 1 31.88
2022-05-11 3653 317000 292 119470500 374.50 382.00 374.00 374.50 1.00 -0.27% 374.50 10 376.00 3 31.79
2022-05-12 3653 264000 251 99125500 375.00 382.50 370.00 370.00 4.50 -1.2% 370.00 9 372.00 3 31.41
2022-05-13 3653 485000 431 183206000 374.50 381.00 374.50 378.50 8.50 2.3% 378.50 3 379.00 1 32.13
2022-05-16 3653 593000 557 227696500 382.00 393.50 374.00 374.50 4.00 -1.06% 374.50 1 377.50 2 31.79
2022-05-17 3653 273000 241 102749000 378.50 382.00 373.50 375.50 1.00 0.27% 375.50 5 377.00 1 31.88
2022-05-18 3653 820000 734 314513500 382.00 389.00 377.00 380.50 5.00 1.33% 380.00 8 382.00 9 32.30
2022-05-19 3653 664000 635 245648000 374.00 376.00 366.00 367.50 13.00 -3.42% 367.50 5 368.00 10 31.20
2022-05-20 3653 507000 466 185638000 371.50 372.00 361.00 363.00 4.50 -1.22% 363.00 8 364.00 1 30.81
2022-05-23 3653 349000 326 125848500 369.50 369.50 357.00 357.00 6.00 -1.65% 357.00 11 359.50 4 30.31
2022-05-24 3653 440779 510 155782496 365.50 365.50 349.50 350.00 7.00 -1.96% 350.00 17 350.50 6 29.71
2022-05-25 3653 1672000 1488 566688500 353.00 353.50 331.50 337.00 13.00 -3.71% 337.00 2 337.50 24 28.61
2022-05-26 3653 2567000 2160 841158000 342.00 346.50 319.00 322.50 14.50 -4.3% 322.00 19 322.50 19 27.38
2022-05-27 3653 1523000 1376 505622500 329.50 337.00 324.00 334.00 11.50 3.57% 333.50 7 334.00 19 28.35
2022-05-30 3653 1243000 1087 432731500 338.00 357.00 338.00 349.00 15.00 4.49% 348.50 10 349.00 4 29.63
2022-05-31 3653 621000 551 218759000 348.50 356.00 346.00 354.50 5.50 1.58% 354.50 13 355.00 43 30.09
2022-06-01 3653 628000 557 222451000 355.00 359.00 349.00 352.50 2.00 -0.56% 352.00 3 352.50 3 29.92
2022-06-02 3653 336000 291 118863500 352.00 357.50 349.50 354.00 1.50 0.43% 354.00 5 355.00 1 30.05
2022-06-06 3653 2480000 2051 922029000 360.50 378.00 358.00 374.50 20.50 5.79% 374.50 1 375.00 9 31.79
2022-06-07 3653 3536000 2882 1362975000 377.00 392.00 374.00 383.00 8.50 2.27% 383.00 2 383.50 7 32.51
2022-06-08 3653 3802000 2905 1508233000 389.50 401.50 387.00 401.50 18.50 4.83% 401.00 1 401.50 8 34.08
2022-06-09 3653 1825000 1406 713555000 393.50 399.00 384.00 385.50 16.00 -3.99% 385.50 1 386.00 3 32.72
2022-06-10 3653 995000 917 385826500 382.00 394.00 377.50 392.50 7.00 1.82% 392.50 5 393.00 4 33.32
2022-06-13 3653 607000 516 233765500 385.00 388.00 380.50 388.00 4.50 -1.15% 385.50 1 388.00 22 32.94
2022-06-14 3653 808000 734 309851000 381.00 391.00 376.00 391.00 3.00 0.77% 390.00 20 391.50 4 33.19
2022-06-15 3653 1775000 1446 704594000 391.50 401.50 390.00 392.00 1.00 0.26% 392.00 7 394.00 2 33.28
2022-06-16 3653 1538000 1302 586266000 397.50 400.00 368.50 370.00 22.00 -5.61% 370.00 10 370.50 24 31.41
2022-06-17 3653 2240000 1872 789093000 361.00 364.00 345.50 353.00 17.00 -4.59% 352.00 1 353.00 8 29.97
2022-06-20 3653 1291990 1242 464791009 361.00 364.50 354.50 357.50 4.50 1.27% 357.50 9 358.00 10 30.35
2022-06-21 3653 1218000 1076 450239500 364.00 377.50 360.00 376.50 19.00 5.31% 376.00 1 376.50 1 31.96
2022-06-22 3653 997000 916 358558500 373.50 374.50 351.00 352.00 24.50 -6.51% 352.00 10 352.50 2 29.88
2022-06-23 3653 1153676 1106 412913836 357.00 363.50 351.50 360.50 8.50 2.41% 360.00 1 361.50 8 30.60
2022-06-24 3653 781000 685 285154000 368.00 371.50 360.00 362.00 1.50 0.42% 361.50 7 362.00 1 30.73
2022-06-27 3653 795000 695 299329000 368.00 381.50 368.00 376.00 14.00 3.87% 376.00 1 377.00 14 31.92
2022-06-28 3653 416000 366 153992000 377.00 377.00 365.00 369.50 6.50 -1.73% 369.50 4 370.50 1 31.37
2022-06-29 3653 733000 661 268970500 363.50 373.50 357.50 371.50 2.00 0.54% 371.00 10 371.50 2 31.54
2022-06-30 3653 2274000 1912 784158000 365.50 367.50 334.50 334.50 37.00 -9.96% 0.00 0 334.50 61 28.40
2022-07-01 3653 3392711 3233 1123424367 328.00 350.00 315.00 315.00 19.50 -5.83% 315.00 4 316.00 44 26.74
2022-07-04 3653 2517000 2191 786677500 317.00 321.50 304.00 314.00 1.00 -0.32% 313.50 1 314.00 3 26.66
2022-07-05 3653 2700000 2131 862762500 325.00 330.50 307.00 314.00 0.00 0% 313.50 30 314.00 1 26.66
2022-07-06 3653 2683733 2598 787947685 316.00 317.50 283.00 283.00 31.00 -9.87% 0.00 0 283.00 1616 24.02
2022-07-07 3653 6726000 5069 1816415500 275.00 288.50 255.00 287.50 4.50 1.59% 287.00 4 287.50 8 24.41
2022-07-08 3653 3263000 2075 1013085000 307.50 316.00 298.50 316.00 28.50 9.91% 316.00 1004 0.00 0 26.83
2022-07-11 3653 1854000 1532 573284500 325.00 325.00 297.50 298.00 18.00 -5.7% 297.50 12 298.00 28 25.30
2022-07-12 3653 2216000 1733 617345000 294.00 294.00 272.50 275.00 23.00 -7.72% 275.00 65 275.50 21 23.34
2022-07-13 3653 2136000 1564 628539500 288.50 301.50 287.00 293.50 18.50 6.73% 293.50 6 294.00 14 24.92
2022-07-14 3653 3350000 2487 1021595500 287.50 315.50 286.00 311.50 0.00 6.13% 311.50 5 312.00 7 26.44
2022-07-15 3653 3147000 2618 1021737500 316.50 330.00 316.00 327.00 15.50 4.98% 326.50 4 327.00 3 27.76
2022-07-18 3653 3010000 2496 1037929000 334.00 357.00 331.00 354.00 27.00 8.26% 353.50 3 354.00 3 30.05
2022-07-19 3653 2165000 1883 759602500 349.00 356.50 341.50 351.00 3.00 -0.85% 350.50 30 351.00 1 29.80
2022-07-20 3653 2324000 1989 832002500 363.00 367.50 351.00 353.50 2.50 0.71% 353.50 5 354.00 12 30.01
2022-07-21 3653 3145000 2597 1162456500 359.00 382.50 351.00 378.00 24.50 6.93% 378.00 9 378.50 4 32.09
2022-07-22 3653 3869179 3420 1489316796 385.50 393.00 375.00 385.00 7.00 1.85% 384.50 2 385.00 1 32.68
2022-07-25 3653 1324000 1111 507674500 380.50 389.00 376.50 386.00 1.00 0.26% 386.00 1 386.50 9 32.77
2022-07-26 3653 1472000 1209 559427500 382.00 389.50 373.50 380.00 6.00 -1.55% 379.50 1 380.00 204 32.26
2022-07-27 3653 2598000 2113 967691500 376.50 382.00 363.50 380.00 0.00 0% 380.00 4 380.50 4 32.26
2022-07-28 3653 2447000 1964 915233500 381.00 385.00 368.00 371.50 8.50 -2.24% 370.50 8 371.50 14 31.54
2022-07-29 3653 2555000 2150 984943500 372.00 392.50 372.00 389.50 18.00 4.85% 389.00 15 389.50 5 33.06
2022-08-01 3653 2029000 1770 768706000 386.50 390.50 373.50 376.50 13.00 -3.34% 376.50 4 377.00 2 31.96
2022-08-02 3653 2820000 2379 1021589500 369.00 372.00 357.00 362.50 14.00 -3.72% 362.50 11 363.00 9 30.77
2022-08-03 3653 1953000 1663 713224500 360.00 374.50 354.00 367.00 4.50 1.24% 366.50 2 367.00 1 31.15
2022-08-04 3653 1546000 1337 569193500 361.00 373.00 361.00 372.50 5.50 1.5% 370.00 2 372.50 6 31.62
2022-08-05 3653 1640626 1502 616467463 378.00 381.50 370.50 374.50 2.00 0.54% 374.00 7 374.50 2 31.79
2022-08-08 3653 1357000 1063 507703000 372.00 380.50 365.50 379.50 5.00 1.34% 379.00 1 379.50 8 25.28
2022-08-09 3653 820000 726 309689000 376.00 383.00 373.50 376.00 3.50 -0.92% 376.00 17 376.50 4 25.05
2022-08-10 3653 746317 775 281045764 371.00 380.50 370.00 377.00 1.00 0.27% 377.00 12 377.50 20 25.12
2022-08-11 3653 1700000 1363 641630500 385.00 388.00 371.00 373.50 3.50 -0.93% 373.50 2 374.00 25 24.88
2022-08-12 3653 996000 844 378445500 374.50 383.00 374.50 379.00 5.50 1.47% 379.00 3 379.50 19 25.25
2022-08-15 3653 3841000 3024 1539568000 382.50 412.00 381.00 409.00 30.00 7.92% 408.50 7 409.00 3 27.25
2022-08-16 3653 2079000 1749 850318500 407.00 418.00 401.50 403.50 5.50 -1.34% 403.50 21 404.50 23 26.88
2022-08-17 3653 1325000 1138 539285000 402.50 411.50 402.00 407.50 4.00 0.99% 407.50 14 408.50 2 27.15
2022-08-18 3653 1629000 1374 673619500 406.00 421.00 402.50 418.00 10.50 2.58% 417.50 12 418.00 9 27.85
2022-08-19 3653 1029000 904 429687500 418.00 421.50 412.00 417.00 1.00 -0.24% 416.50 9 417.00 17 27.78
2022-08-22 3653 801957 845 329322107 413.00 417.00 406.00 410.00 7.00 -1.68% 409.50 23 410.00 8 27.32
2022-08-23 3653 608000 538 248427000 404.00 413.00 402.50 408.50 1.50 -0.37% 408.00 17 408.50 2 27.22
2022-08-24 3653 656000 558 268966500 410.00 415.50 407.00 407.50 1.00 -0.24% 407.50 8 408.00 5 27.15
2022-08-25 3653 1820000 1551 765019000 411.50 428.50 410.00 421.00 13.50 3.31% 421.00 13 421.50 25 28.05
2022-08-26 3653 2209000 1888 951698000 427.50 440.00 420.00 421.50 0.50 0.12% 421.00 2 421.50 18 28.08
2022-08-29 3653 1517000 1269 615866500 408.00 411.50 396.00 405.50 16.00 -3.8% 405.50 13 406.00 4 27.02
2022-08-30 3653 1375000 1155 556369000 405.50 409.00 399.00 404.00 1.50 -0.37% 404.00 11 405.00 25 26.92
2022-08-31 3653 2088000 1742 832600000 405.00 408.50 391.50 400.00 4.00 -0.99% 399.50 20 400.00 2 26.65
2022-09-01 3653 2306653 2405 805779838 346.00 356.50 342.00 345.00 0.00 -13.75% 345.00 54 346.00 1 22.98
2022-09-02 3653 3119000 2611 1151692500 347.00 379.50 346.00 378.50 33.50 9.71% 378.50 29 379.00 16 25.22
2022-09-05 3653 3276000 2500 1254269500 378.50 390.50 375.50 379.50 1.00 0.26% 379.50 6 380.00 6 25.28
2022-09-06 3653 1789000 1437 680284000 381.00 385.00 375.50 375.50 4.00 -1.05% 375.50 7 376.50 3 25.02
2022-09-07 3653 1171000 1002 438486000 371.00 382.00 367.50 375.00 0.50 -0.13% 375.00 4 375.50 3 24.98
2022-09-08 3653 3206000 2714 1234361000 385.50 393.00 375.50 385.00 10.00 2.67% 385.00 26 386.00 4 25.65
2022-09-12 3653 2468000 2164 973538500 392.50 399.00 388.50 392.00 7.00 1.82% 392.00 5 392.50 1 26.12
2022-09-13 3653 1561000 1258 613674500 394.00 398.50 388.50 393.50 1.50 0.38% 393.50 13 394.00 3 26.22
2022-09-14 3653 2734000 2222 1073602000 382.00 401.00 378.50 395.00 1.50 0.38% 395.00 6 395.50 41 26.32
2022-09-15 3653 3921000 3378 1601247500 397.50 418.00 397.00 404.50 9.50 2.41% 404.00 23 404.50 7 26.95
2022-09-16 3653 2061000 1652 825145000 405.00 410.50 393.50 394.00 10.50 -2.6% 394.00 36 395.00 1 26.25
2022-09-19 3653 1056176 1147 413733529 394.00 398.00 388.00 388.00 6.00 -1.52% 387.50 6 388.00 1 25.85
2022-09-20 3653 968000 860 375288500 390.00 394.00 383.50 384.50 3.50 -0.9% 384.50 29 386.00 4 25.62
2022-09-21 3653 1083000 964 411069000 383.00 388.00 376.00 378.00 6.50 -1.69% 378.00 4 378.50 2 25.18
2022-09-22 3653 1971000 1707 767657500 375.00 395.00 373.00 393.50 15.50 4.1% 393.00 1 394.00 21 26.22
2022-09-23 3653 1705000 1530 665520000 391.50 397.00 383.00 384.50 9.00 -2.29% 384.00 50 385.00 4 25.62
2022-09-26 3653 1356000 1202 512652500 381.50 388.50 369.50 370.50 14.00 -3.64% 370.50 4 373.00 2 24.68
2022-09-27 3653 994000 835 369297500 376.50 376.50 366.00 374.00 3.50 0.94% 374.00 3 375.00 3 24.92
2022-09-28 3653 1635000 1409 599219000 375.50 376.00 360.00 361.50 12.50 -3.34% 361.50 22 362.00 2 24.08
2022-09-29 3653 1486000 1327 555020000 370.00 381.00 368.00 369.00 7.50 2.07% 369.00 12 370.00 2 24.58
2022-09-30 3653 1273000 1162 474554500 363.50 381.50 360.00 381.50 12.50 3.39% 381.00 1 381.50 6 25.42
2022-10-03 3653 1476000 1283 567317000 375.00 389.50 375.00 385.50 4.00 1.05% 385.50 9 386.00 2 25.68
2022-10-04 3653 1737773 1678 684417092 397.50 398.00 387.50 393.00 7.50 1.95% 393.00 3 393.50 4 26.18
2022-10-05 3653 2447000 2025 986497000 395.50 409.00 395.50 403.00 10.00 2.54% 403.00 19 403.50 3 26.85
2022-10-06 3653 1653000 1347 675211000 402.50 413.50 401.50 413.50 10.50 2.61% 413.00 2 413.50 3 27.55
2022-10-07 3653 1494000 1299 620977500 408.00 419.00 408.00 418.50 5.00 1.21% 418.00 2 419.00 18 27.88
2022-10-11 3653 1459000 1245 595721000 410.00 419.00 401.50 403.00 15.50 -3.7% 403.00 15 403.50 1 26.85
2022-10-12 3653 2029000 1801 790298000 403.00 404.00 374.00 395.00 8.00 -1.99% 395.00 10 395.50 8 26.32
2022-10-13 3653 2044000 1706 781834500 391.00 398.50 373.00 373.50 21.50 -5.44% 373.50 15 374.00 2 24.88
2022-10-14 3653 1205000 1022 470053500 389.00 395.50 384.00 384.50 11.00 2.95% 384.50 18 385.00 1 25.62
2022-10-17 3653 1995000 1761 735292500 377.00 379.00 361.50 371.50 13.00 -3.38% 371.50 3 372.00 2 24.75
2022-10-18 3653 1066000 932 397040000 377.00 381.00 368.00 369.00 2.50 -0.67% 369.00 37 369.50 4 24.58
2022-10-19 3653 1290000 1132 474520000 369.00 376.50 363.50 363.50 5.50 -1.49% 363.50 9 364.00 11 24.22
2022-10-20 3653 2726000 2187 921367500 356.50 356.50 327.50 327.50 36.00 -9.9% 0.00 0 327.50 265 21.82
2022-10-21 3653 7299000 5197 2147483647 325.50 328.00 299.00 317.00 10.50 -3.21% 317.00 2 317.50 7 21.12
2022-10-24 3653 2190000 1784 718584500 328.00 336.00 323.00 325.50 8.50 2.68% 325.50 7 326.00 33 21.69
2022-10-25 3653 1505000 1354 492570500 328.50 334.50 322.00 323.00 2.50 -0.77% 322.50 1 323.00 22 21.52
2022-10-26 3653 1726000 1419 547938500 323.50 325.00 311.50 314.00 9.00 -2.79% 314.00 8 314.50 6 20.92
2022-10-27 3653 2835000 2388 953837000 316.50 345.00 316.50 345.00 31.00 9.87% 345.00 25 0.00 0 22.98
2022-10-28 3653 2468241 2379 860293629 344.00 354.50 341.00 344.50 0.50 -0.14% 344.50 2 345.00 18 22.95
2022-10-31 3653 899000 737 316452000 353.00 356.00 349.00 351.00 6.50 1.89% 351.00 8 351.50 2 23.38
2022-11-01 3653 985000 857 351823000 347.00 362.50 347.00 355.50 4.50 1.28% 355.50 3 356.00 9 23.68
2022-11-02 3653 2764000 2331 1027704500 364.50 377.50 361.50 373.50 18.00 5.06% 373.00 26 373.50 3 24.88
2022-11-03 3653 1073000 915 401613500 371.00 377.00 368.50 375.00 1.50 0.4% 374.00 9 375.50 6 24.98
2022-11-04 3653 702000 620 264535000 373.50 379.50 373.00 378.00 3.00 0.8% 377.50 1 378.00 13 25.18
2022-11-07 3653 1278000 1112 481646000 383.00 384.50 370.00 375.00 3.00 -0.79% 375.00 2 376.00 1 22.54
2022-11-08 3653 1066000 962 402771000 373.50 383.50 373.00 374.00 1.00 -0.27% 374.00 8 374.50 3 22.48
2022-11-09 3653 983000 816 374319500 378.00 384.00 377.00 382.00 8.00 2.14% 382.00 8 382.50 2 22.96
2022-11-10 3653 797587 792 301285814 379.50 383.00 373.00 379.50 2.50 -0.65% 379.00 1 380.00 5 22.81
2022-11-11 3653 1212000 1034 471620500 393.50 396.50 382.00 384.00 4.50 1.19% 384.00 33 384.50 2 23.08
2022-11-14 3653 953000 839 366175000 388.50 393.00 379.00 379.50 4.50 -1.17% 379.50 11 380.50 2 22.81
2022-11-15 3653 1269000 1100 480327000 379.50 383.50 371.00 380.00 0.50 0.13% 380.00 7 381.00 2 22.84
2022-11-16 3653 1029000 939 394855000 382.50 387.00 378.00 385.00 5.00 1.32% 385.00 4 385.50 3 23.14
2022-11-17 3653 1139000 974 444023500 388.00 394.00 385.50 391.50 6.50 1.69% 391.50 2 392.00 2 23.53
2022-11-18 3653 1230000 1053 474804500 394.00 397.00 379.50 380.50 11.00 -2.81% 380.50 3 381.00 1 22.87
2022-11-21 3653 469000 365 180450000 380.50 388.00 380.00 383.00 2.50 0.66% 383.00 6 384.00 1 23.02
2022-11-22 3653 614000 558 234297000 381.00 387.00 375.00 382.00 1.00 -0.26% 382.00 5 383.00 1 22.96
2022-11-23 3653 506000 454 192692000 386.50 388.00 377.00 378.50 3.50 -0.92% 378.50 6 379.00 1 22.75
2022-11-24 3653 508000 462 193857500 381.00 385.00 377.00 384.00 5.50 1.45% 383.50 8 384.00 5 23.08
2022-11-25 3653 481000 389 182680000 384.00 386.00 376.00 376.00 8.00 -2.08% 376.00 20 376.50 1 22.60
2022-11-28 3653 476000 424 180839000 377.00 383.50 375.00 382.50 6.50 1.73% 382.50 12 383.00 9 22.99
2022-11-29 3653 750000 675 284296500 384.50 385.50 376.00 376.00 6.50 -1.7% 376.00 13 377.50 1 22.60
2022-11-30 3653 509000 429 192866500 376.50 383.00 375.00 379.00 3.00 0.8% 379.00 19 380.00 1 22.78
2022-12-01 3653 3791000 3044 1515448000 385.00 408.00 385.00 397.00 18.00 4.75% 397.00 13 398.00 38 23.86
2022-12-02 3653 3275000 2739 1332876500 406.50 414.50 395.50 410.00 13.00 3.27% 410.00 7 410.50 1 24.64
2022-12-05 3653 1620000 1399 669108500 410.00 416.00 408.00 411.00 1.00 0.24% 411.00 34 412.50 2 24.70
2022-12-06 3653 1995000 1690 789285500 407.00 410.00 388.50 389.00 22.00 -5.35% 389.00 28 389.50 28 23.38
2022-12-07 3653 1186000 1057 457884000 390.00 391.50 379.00 389.00 0.00 0% 389.00 2 390.00 16 23.38
2022-12-08 3653 947000 857 373077000 391.50 397.50 388.50 397.50 8.50 2.19% 397.00 3 397.50 7 23.89
2022-12-09 3653 903000 812 355152000 400.00 403.00 386.50 387.50 10.00 -2.52% 387.50 4 388.00 2 23.29
2022-12-12 3653 331000 301 127968000 387.00 393.00 380.00 388.00 0.50 0.13% 388.00 3 389.00 3 23.32
2022-12-13 3653 104204 86 7192718 69.30 69.70 68.70 68.70 0.30 -82.29% 68.60 6 68.70 1 24.45
2022-12-14 3653 775000 656 305817500 388.50 400.00 388.50 396.50 12.50 477.15% 396.00 8 396.50 1 23.83
2022-12-15 3653 1635000 1253 659660500 396.50 408.50 394.00 408.50 12.00 3.03% 407.50 3 408.50 4 24.55
2022-12-16 3653 1058000 878 421685000 400.00 404.00 394.50 398.50 10.00 -2.45% 398.00 1 398.50 6 23.95
2022-12-18 3653 885311 891 348664924 394.50 401.00 387.00 387.00 8.50 -2.89% 387.00 9 389.00 3 46.18
2022-12-19 3653 574000 547 227392500 398.00 401.00 389.50 395.00 3.50 2.07% 395.00 2 396.00 1 23.74
2022-12-20 3653 1170000 1041 453332000 395.00 401.50 380.00 380.00 15.00 -3.8% 380.00 6 380.50 11 22.84
2022-12-21 3653 1161000 1055 438506000 383.00 388.00 370.50 376.50 3.50 -0.92% 376.50 7 377.00 2 22.63
2022-12-22 3653 1345000 1204 502120500 380.00 384.00 368.00 372.50 4.00 -1.06% 372.00 31 372.50 12 22.39
2022-12-23 3653 1363000 1264 495613000 369.50 370.00 357.00 369.50 3.00 -0.81% 369.00 1 370.00 16 22.21
2022-12-26 3653 691000 602 251597000 365.00 367.50 359.00 365.50 4.00 -1.08% 365.50 2 366.00 2 21.97
2022-12-27 3653 1687000 1560 644050000 365.50 389.00 365.50 386.50 21.00 5.75% 386.50 2 387.00 5 23.23
2022-12-28 3653 1623000 1448 622030500 382.00 393.00 377.00 381.50 5.00 -1.29% 381.50 7 382.00 3 22.93
2022-12-29 3653 1519000 1356 576477500 377.00 388.00 369.00 382.00 0.50 0.13% 381.50 1 383.00 5 22.96
2022-12-30 3653 1915000 1613 734295000 388.00 394.00 376.50 376.50 5.50 -1.44% 376.50 28 377.00 7 22.63