F-臻鼎(4958)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　　102.00
0
0%		100.50
-1.5
-1.47%		101.00
0.5
0.5%		102.50
1.5
1.49%		101.50
-1
-0.98%		 　101.50
0
0%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		99.10
-1.9
-1.88%		 　100.00
0.9
0.91%		100.50
0.5
0.5%		101.00
0.5
0.5%		102.00
1
0.99%		98.00
-4
-3.92%		 　96.40
-1.6
-1.63%		95.30
-1.1
-1.14%		94.30
-1
-1.05%		 99.19
2 月　　　　　　96.40
2.1
2.23%		96.50
0.1
0.1%		95.30
-1.2
-1.24%		94.90
-0.4
-0.42%		94.60
-0.3
-0.32%		 　92.50
-2.1
-2.22%		92.50
0
0%		93.40
0.9
0.97%		94.40
1
1.07%		93.60
-0.8
-0.85%		 　94.40
0.8
0.85%		93.70
-0.7
-0.74%		94.30
0.6
0.64%		92.40
-1.9
-2.01%		92.00
-0.4
-0.43%		 94.1
3 月94.40
2.4
2.61%		94.30
-0.1
-0.11%		94.80
0.5
0.53%		 　　91.70
-3.1
-3.27%		91.00
-0.7
-0.76%		92.20
1.2
1.32%		95.00
2.8
3.04%		94.40
-0.6
-0.63%		 　95.30
0.9
0.95%		92.90
-2.4
-2.52%		96.00
3.1
3.34%		104.00
8
8.33%		107.50
3.5
3.37%		 　108.50
1
0.93%		109.00
0.5
0.46%		109.50
0.5
0.46%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		 　112.00
2.5
2.28%		110.50
-1.5
-1.34%		109.50
-1
-0.9%		107.50
-2
-1.83%		101.42
4 月108.50
1
0.93%		 　　　107.00
-1.5
-1.38%		107.50
0.5
0.47%		108.00
0.5
0.47%		 　106.00
-2
-1.85%		105.00
-1
-0.94%		108.00
3
2.86%		107.50
-0.5
-0.46%		105.00
-2.5
-2.33%		 　105.00
0
0%		106.50
1.5
1.43%		109.50
3
2.82%		111.50
2
1.83%		110.50
-1
-0.9%		 　104.50
-6
-5.43%		105.50
1
0.96%		105.00
-0.5
-0.47%		105.00
0
0%		106.00
1
0.95%		 106.72
5 月　　107.00
1
0.94%		108.50
1.5
1.4%		108.00
-0.5
-0.46%		108.00
0
0%		 　102.50
-5.5
-5.09%		103.50
1
0.98%		101.00
-2.5
-2.42%		102.00
1
0.99%		105.50
3.5
3.43%		 　105.00
-0.5
-0.47%		107.50
2.5
2.38%		107.50
0
0%		108.50
1
0.93%		108.50
0
0%		 　109.00
0.5
0.46%		111.00
2
1.83%		113.00
2
1.8%		115.50
2.5
2.21%		114.50
-1
-0.87%		 　118.50
4
3.49%		121.00
2.5
2.11%		108.82
6 月119.00
-2
-1.65%		116.00
-3
-2.52%		 　　118.00
2
1.72%		118.00
0
0%		118.00
0
0%		118.00
0
0%		116.50
-1.5
-1.27%		 　114.50
-2
-1.72%		116.00
1.5
1.31%		114.00
-2
-1.72%		111.00
-3
-2.63%		111.00
0
0%		 　102.00
-9
-8.11%		106.00
4
3.92%		102.00
-4
-3.77%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		 　104.00
2
1.96%		104.50
0.5
0.48%		106.50
2
1.91%		103.00
-3.5
-3.29%		 109.84
7 月95.80
-7.2
-6.99%		 　97.60
1.8
1.88%		96.30
-1.3
-1.33%		92.30
-4
-4.15%		96.00
3.7
4.01%		96.00
0
0%		 　96.00
0
0%		94.10
-1.9
-1.98%		94.50
0.4
0.43%		96.30
1.8
1.9%		100.50
4.2
4.36%		 　104.00
3.5
3.48%		104.00
0
0%		109.00
5
4.81%		113.50
4.5
4.13%		112.50
-1
-0.88%		 　112.50
0
0%		111.00
-1.5
-1.33%		113.00
2
1.8%		111.50
-1.5
-1.33%		113.00
1.5
1.35%		 103.57
8 月113.50
0.5
0.44%		111.00
-2.5
-2.2%		113.00
2
1.8%		111.50
-1.5
-1.33%		113.50
2
1.79%		 　115.50
2
1.76%		115.50
0
0%		118.00
2.5
2.16%		118.00
0
0%		117.00
-1
-0.85%		 　117.50
0.5
0.43%		118.50
1
0.85%		117.50
-1
-0.84%		116.50
-1
-0.85%		116.00
-0.5
-0.43%		 　117.00
1
0.86%		115.00
-2
-1.71%		113.50
-1.5
-1.3%		114.00
0.5
0.44%		114.00
0
0%		 　111.00
-3
-2.63%		113.50
2.5
2.25%		114.00
0.5
0.44%		115.02
9 月111.00
-3
-2.63%		109.00
-2
-1.8%		 　109.50
0.5
0.46%		113.50
4
3.65%		112.50
-1
-0.88%		114.00
1.5
1.33%		 　　116.00
2
1.75%		116.00
0
0%		116.50
0.5
0.43%		117.00
0.5
0.43%		115.50
-1.5
-1.28%		 　114.00
-1.5
-1.3%		116.00
2
1.75%		114.50
-1.5
-1.29%		114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		 　109.00
-4.5
-3.96%		110.00
1
0.92%		103.50
-6.5
-5.91%		105.00
1.5
1.45%		106.00
1
0.95%		 111.81
10 月　　102.50
-3.5
-3.3%		107.50
5
4.88%		108.00
0.5
0.47%		109.00
1
0.93%		109.00
0
0%		 　　105.50
-3.5
-3.21%		106.50
1
0.95%		106.50
0
0%		111.00
4.5
4.23%		 　108.50
-2.5
-2.25%		110.00
1.5
1.38%		107.00
-3
-2.73%		105.00
-2
-1.87%		102.00
-3
-2.86%		 　106.50
4.5
4.41%		106.50
0
0%		103.50
-3
-2.82%		105.00
1.5
1.45%		105.50
0.5
0.48%		 106.00
0.5
0.47%		106.54
11 月108.00
2
1.89%		111.00
3
2.78%		111.50
0.5
0.45%		113.00
1.5
1.35%		 　112.50
-0.5
-0.44%		113.50
1
0.89%		114.00
0.5
0.44%		114.50
0.5
0.44%		116.00
1.5
1.31%		 　118.00
2
1.72%		119.00
1
0.85%		120.00
1
0.84%		119.50
-0.5
-0.42%		118.50
-1
-0.84%		 　119.00
0.5
0.42%		118.00
-1
-0.84%		119.50
1.5
1.27%		119.00
-0.5
-0.42%		117.50
-1.5
-1.26%		 　118.00
0.5
0.43%		119.00
1
0.85%		119.50
0.5
0.42%		 116.56
12 月121.00
1.5
1.26%		122.50
1.5
1.24%		 　125.50
3
2.45%		127.00
1.5
1.2%		122.50
-4.5
-3.54%		117.00
-5.5
-4.49%		116.00
-1
-0.85%		 　116.00
0
0%		68.10
-47.9
-41.29%		116.50
48.4
71.07%		115.50
-1
-0.86%		114.50
-1
-0.87%		 100.50
-14
-12.23%		113.00
12.5
12.44%		110.00
-3
-2.65%		109.00
-1
-0.91%		109.50
0.5
0.46%		108.00
-1.5
-1.37%		 　107.00
-1
-0.93%		107.00
0
0%		105.00
-2
-1.87%		105.00
0
0%		105.00
0
0%		　111.49

說明:最高漲幅:71.07%最低跌幅:-41.29% 最高價:127.00最低價:68.10平均價:107.27,灰色底表示週末,漲158天(321.9)元,跌120天(-326.6)元,平盤32天
71%=1,12%=1,8%=1,5%=2,4%=8,3%=18,2%=37,1%=54,0%=68,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=4,-6%=7,-7%=17,-8%=20,-9%=23,-10%=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 4958 2383879 1402 242198530 101.50 102.00 101.00 102.00 1.50 0% 101.50 134 102.00 386 10.59
2022-01-04 4958 1242334 1186 125343445 101.50 101.50 100.50 100.50 1.50 -1.47% 100.50 82 101.00 176 10.44
2022-01-05 4958 2814926 1599 285070387 100.50 102.50 100.50 101.00 0.50 0.5% 101.00 124 101.50 58 10.49
2022-01-06 4958 2268303 1568 230963960 102.00 102.50 101.00 102.50 1.50 1.49% 102.00 102 102.50 400 10.64
2022-01-07 4958 3389683 3016 346940224 103.00 103.50 100.50 101.50 1.00 -0.98% 101.50 191 102.00 54 10.54
2022-01-10 4958 1981434 1791 201560554 101.50 103.00 100.50 101.50 0.00 0% 101.00 289 101.50 62 10.54
2022-01-11 4958 1485681 1121 150939025 102.00 102.50 101.00 101.00 0.50 -0.49% 101.00 65 101.50 127 10.49
2022-01-12 4958 1255170 943 126654985 101.50 101.50 100.00 101.50 0.50 0.5% 101.00 16 101.50 234 10.54
2022-01-13 4958 1180920 1186 119190146 101.50 102.00 100.50 101.00 0.50 -0.49% 100.50 115 101.00 14 10.49
2022-01-14 4958 2986623 2544 295850505 100.50 100.50 98.20 99.10 1.90 -1.88% 99.00 6 99.10 22 10.29
2022-01-17 4958 1136514 822 113491586 98.80 100.50 98.80 100.00 0.90 0.91% 100.00 137 100.50 62 10.38
2022-01-18 4958 1428160 955 144077380 100.50 102.00 100.00 100.50 0.50 0.5% 100.50 12 101.00 167 10.44
2022-01-19 4958 1842243 1229 185501720 100.00 101.00 99.90 101.00 0.50 0.5% 100.50 56 101.00 12 10.49
2022-01-20 4958 2315339 1210 235035147 100.50 102.00 100.50 102.00 1.00 0.99% 101.50 214 102.00 256 10.59
2022-01-21 4958 4269050 3677 423120002 101.00 101.50 97.80 98.00 4.00 -3.92% 98.00 15 98.10 7 10.18
2022-01-24 4958 2953203 2699 285041603 97.00 97.10 96.10 96.40 1.60 -1.63% 96.40 12 96.50 10 10.01
2022-01-25 4958 3004706 2257 286983197 95.80 96.20 95.10 95.30 1.10 -1.14% 95.20 24 95.40 32 9.90
2022-01-26 4958 2711905 2227 256825501 95.20 95.40 94.20 94.30 1.00 -1.05% 94.20 82 94.30 3 9.79
2022-02-07 4958 2565594 1833 245757062 95.40 96.80 95.00 96.40 2.10 2.23% 96.30 9 96.40 11 10.01
2022-02-08 4958 1855624 1201 179037105 95.90 97.10 95.90 96.50 0.10 0.1% 96.50 20 96.70 1 10.02
2022-02-09 4958 5294063 3351 502582891 95.30 95.60 94.40 95.30 1.20 -1.24% 95.20 79 95.30 17 9.90
2022-02-10 4958 2882569 1934 273412190 95.60 95.90 94.50 94.90 0.40 -0.42% 94.90 32 95.00 296 9.85
2022-02-11 4958 2218839 1525 210221139 94.30 95.70 94.20 94.60 0.30 -0.32% 94.60 22 94.80 32 9.82
2022-02-14 4958 3016987 2371 279279814 93.90 93.90 91.60 92.50 2.10 -2.22% 92.50 51 92.60 2 9.61
2022-02-15 4958 1433420 1272 133354561 93.30 93.60 92.50 92.50 0.00 0% 92.50 14 92.70 10 9.61
2022-02-16 4958 1587405 1230 148445728 93.80 94.10 93.30 93.40 0.90 0.97% 93.40 4 93.50 759 9.70
2022-02-17 4958 2733693 1270 258588962 93.90 95.10 93.80 94.40 1.00 1.07% 94.30 131 94.40 5 9.80
2022-02-18 4958 1665270 1298 156281835 93.20 94.60 93.20 93.60 0.80 -0.85% 93.60 47 93.70 6 9.72
2022-02-21 4958 765921 757 72117376 93.60 94.40 93.60 94.40 0.80 0.85% 94.40 5 94.50 15 9.80
2022-02-22 4958 2280469 1545 213048886 93.90 94.20 92.70 93.70 0.70 -0.74% 93.60 1 93.70 13 9.73
2022-02-23 4958 1899219 1543 179539622 93.70 95.20 93.70 94.30 0.60 0.64% 94.30 21 94.40 200 9.79
2022-02-24 4958 2504676 2409 232481212 93.80 93.90 92.00 92.40 1.90 -2.01% 92.30 6 92.40 15 9.60
2022-02-25 4958 2572474 1859 237703946 92.70 93.40 92.00 92.00 0.40 -0.43% 92.00 162 92.40 14 9.55
2022-03-01 4958 2442102 1630 229945288 93.20 95.00 92.70 94.40 2.40 2.61% 94.30 8 94.40 34 9.80
2022-03-02 4958 989000 705 93017100 93.50 94.50 93.50 94.30 0.10 -0.11% 94.30 1 94.40 62 9.79
2022-03-03 4958 1618000 1017 152949200 94.70 95.00 94.10 94.80 0.50 0.53% 94.80 6 94.90 21 9.84
2022-03-07 4958 3195267 2321 292527851 93.40 93.40 90.80 91.70 2.20 -3.27% 91.70 4 91.80 25 9.52
2022-03-08 4958 2016023 1592 184103957 91.90 92.80 90.30 91.00 0.70 -0.76% 91.00 57 91.10 3 9.45
2022-03-09 4958 1084880 1164 100041718 92.50 92.80 91.40 92.20 1.20 1.32% 92.20 4 92.30 17 9.57
2022-03-10 4958 1982384 1655 187608870 93.80 95.30 93.50 95.00 2.80 3.04% 94.90 4 95.00 65 9.86
2022-03-11 4958 1151000 782 108925300 94.20 94.90 94.20 94.40 0.60 -0.63% 94.40 18 94.60 11 9.80
2022-03-14 4958 1393000 1040 132471100 94.70 95.70 94.30 95.30 0.90 0.95% 95.20 9 95.30 16 9.90
2022-03-15 4958 2002000 1395 186944600 94.60 94.60 92.60 92.90 2.40 -2.52% 92.90 21 93.00 1 9.65
2022-03-16 4958 2774000 1921 263231000 93.50 96.00 93.50 96.00 3.10 3.34% 95.70 2 96.00 5 9.97
2022-03-17 4958 17251000 9086 1760857500 99.00 105.00 98.70 104.00 8.00 8.33% 104.00 128 104.50 318 10.19
2022-03-18 4958 16977000 9340 1809777000 104.00 108.00 104.00 107.50 3.50 3.37% 107.00 51 107.50 338 10.53
2022-03-21 4958 13031000 7362 1415709500 109.50 110.50 107.00 108.50 1.00 0.93% 108.50 175 109.00 954 10.63
2022-03-22 4958 5663000 3386 613062000 107.50 109.00 106.50 109.00 0.50 0.46% 108.50 201 109.00 322 10.68
2022-03-23 4958 11492000 6175 1264936500 110.50 111.00 109.00 109.50 0.50 0.46% 109.50 246 110.00 862 10.72
2022-03-24 4958 5007000 2879 547430000 109.00 110.50 108.00 110.00 0.50 0.46% 109.50 194 110.00 194 10.77
2022-03-25 4958 7963000 4554 878599500 110.00 112.00 108.00 109.50 0.50 -0.45% 109.50 82 110.00 306 10.72
2022-03-28 4958 10241000 5519 1135399000 109.50 112.00 108.00 112.00 2.50 2.28% 111.50 91 112.00 651 10.97
2022-03-29 4958 7415000 4152 827611000 113.00 113.50 110.50 110.50 1.50 -1.34% 110.50 390 111.00 137 10.82
2022-03-30 4958 6921000 4014 757004000 111.00 111.50 108.50 109.50 1.00 -0.9% 109.50 255 110.00 182 10.72
2022-03-31 4958 7401000 3165 802955000 111.00 111.50 107.50 107.50 2.00 -1.83% 107.50 70 108.00 32 10.53
2022-04-01 4958 3884000 1953 418612000 106.50 109.00 106.00 108.50 1.00 0.93% 108.00 1059 108.50 105 10.63
2022-04-06 4958 4409000 2680 469888500 107.50 108.00 105.50 107.00 1.50 -1.38% 106.50 262 107.00 247 10.48
2022-04-07 4958 11867873 6582 1295100860 108.50 111.00 107.00 107.50 0.50 0.47% 107.50 220 108.00 586 10.53
2022-04-08 4958 5221000 2784 566769000 109.00 110.00 107.50 108.00 0.50 0.47% 108.00 146 108.50 104 10.58
2022-04-11 4958 7269000 3013 770089500 109.00 109.00 104.50 106.00 2.00 -1.85% 105.50 302 106.00 225 10.38
2022-04-12 4958 4643000 2442 487445000 105.50 106.50 104.00 105.00 1.00 -0.94% 105.00 358 105.50 89 10.28
2022-04-13 4958 4861000 2497 520503500 106.50 108.00 105.50 108.00 3.00 2.86% 107.50 460 108.00 80 10.58
2022-04-14 4958 3955000 2255 427527000 109.00 109.00 107.00 107.50 0.50 -0.46% 107.50 39 108.00 62 10.53
2022-04-15 4958 3873000 2255 406559000 106.00 106.50 104.00 105.00 2.50 -2.33% 105.00 83 105.50 150 10.28
2022-04-18 4958 3478000 1574 362854500 104.00 105.50 103.50 105.00 0.00 0% 104.50 95 105.00 126 10.28
2022-04-19 4958 3349400 2128 358189939 106.50 108.00 106.00 106.50 1.50 1.43% 106.50 227 107.00 77 10.43
2022-04-20 4958 6505000 3865 707940500 107.50 110.00 107.00 109.50 3.00 2.82% 109.00 101 109.50 48 10.72
2022-04-21 4958 7524337 5601 835542929 111.00 112.00 110.00 111.50 2.00 1.83% 111.00 213 111.50 239 10.92
2022-04-22 4958 5694000 2798 628076500 111.00 111.50 109.00 110.50 1.00 -0.9% 110.00 137 110.50 114 10.82
2022-04-25 4958 7938000 3425 836252000 108.00 108.00 104.00 104.50 6.00 -5.43% 104.50 193 105.00 181 10.24
2022-04-26 4958 5534000 2155 579634500 105.00 105.50 103.50 105.50 1.00 0.96% 105.00 2 105.50 347 10.33
2022-04-27 4958 4841735 3715 499248822 101.50 105.50 101.50 105.00 0.50 -0.47% 105.00 74 105.50 221 10.28
2022-04-28 4958 2371000 1426 247283500 105.00 105.00 103.00 105.00 0.00 0% 104.50 14 105.00 198 10.28
2022-04-29 4958 3440000 1677 363034000 107.00 107.00 104.00 106.00 1.00 0.95% 105.50 89 106.00 549 10.38
2022-05-03 4958 2583000 1268 274392000 105.00 107.00 105.00 107.00 1.00 0.94% 106.50 96 107.00 34 10.48
2022-05-04 4958 3150000 1751 340909500 107.00 109.50 107.00 108.50 1.50 1.4% 108.00 60 108.50 74 10.63
2022-05-05 4958 3649000 2100 396447500 110.00 110.50 107.00 108.00 0.50 -0.46% 107.50 127 108.00 125 10.58
2022-05-06 4958 3025000 1508 321158500 105.00 108.00 104.50 108.00 0.00 0% 107.50 14 108.00 216 10.58
2022-05-09 4958 4159017 3552 431849258 105.00 105.50 102.50 102.50 5.50 -5.09% 102.50 98 103.00 127 10.04
2022-05-10 4958 2981000 1570 305383000 100.50 104.00 100.00 103.50 1.00 0.98% 103.00 363 103.50 8 10.14
2022-05-11 4958 3761000 2098 380955000 102.50 103.00 100.50 101.00 2.50 -2.42% 101.00 175 101.50 43 9.89
2022-05-12 4958 3912000 1934 401480000 102.00 104.00 101.50 102.00 1.00 0.99% 102.00 17 102.50 192 9.12
2022-05-13 4958 4406000 2228 463550000 104.00 106.50 103.50 105.50 3.50 3.43% 105.50 42 106.00 411 9.43
2022-05-16 4958 2728000 1433 286923500 106.50 106.50 103.50 105.00 0.50 -0.47% 104.50 28 105.00 64 9.38
2022-05-17 4958 2930000 1678 313133500 105.00 107.50 104.50 107.50 2.50 2.38% 107.00 56 107.50 38 9.61
2022-05-18 4958 3565000 2330 384239000 108.50 109.00 107.00 107.50 0.00 0% 107.50 42 108.00 209 9.61
2022-05-19 4958 4367000 2349 470354500 106.00 109.00 105.00 108.50 1.00 0.93% 108.00 231 108.50 68 9.70
2022-05-20 4958 2889000 1415 314296000 109.00 109.50 108.00 108.50 0.00 0% 108.00 120 108.50 83 9.70
2022-05-23 4958 2964000 2108 323681500 110.00 110.00 108.50 109.00 0.50 0.46% 108.50 179 109.00 5 9.74
2022-05-24 4958 7479074 5491 828419091 110.00 111.50 109.00 111.00 2.00 1.83% 110.50 83 111.00 270 9.92
2022-05-25 4958 7380000 4540 826663500 111.50 113.00 110.00 113.00 2.00 1.8% 112.50 139 113.00 834 10.10
2022-05-26 4958 15200000 9364 1755401500 113.50 117.00 113.50 115.50 2.50 2.21% 115.00 193 115.50 177 10.32
2022-05-27 4958 8027000 4741 921451500 116.50 117.00 113.50 114.50 1.00 -0.87% 114.00 137 114.50 113 10.23
2022-05-30 4958 23888000 12344 2147483647 117.50 121.50 117.00 118.50 4.00 3.49% 118.50 390 119.00 66 10.59
2022-05-31 4958 18290000 8203 2147483647 120.00 121.50 118.00 121.00 2.50 2.11% 120.50 144 121.00 54 10.81
2022-06-01 4958 9917000 5249 1185845000 120.50 122.00 118.00 119.00 2.00 -1.65% 118.50 304 119.00 48 10.63
2022-06-02 4958 9731000 5214 1131881000 117.00 118.00 115.50 116.00 3.00 -2.52% 115.50 244 116.00 80 10.37
2022-06-06 4958 8541000 5355 1010103000 116.50 120.00 115.50 118.00 2.00 1.72% 118.00 77 118.50 41 10.55
2022-06-07 4958 6102000 3781 719812000 118.50 119.00 117.00 118.00 0.00 0% 117.50 92 118.00 30 10.55
2022-06-08 4958 3155000 1725 371451500 119.00 119.00 117.00 118.00 0.00 0% 117.50 158 118.00 288 10.55
2022-06-09 4958 2753000 1530 325340500 118.00 119.50 117.00 118.00 0.00 0% 118.00 163 118.50 135 10.55
2022-06-10 4958 2712000 1423 316502500 117.00 117.50 116.00 116.50 1.50 -1.27% 116.50 258 117.00 154 10.41
2022-06-13 4958 3684000 2178 421067000 114.00 115.00 113.50 114.50 2.00 -1.72% 114.00 329 114.50 5 10.23
2022-06-14 4958 4132000 2187 476112500 114.00 117.00 113.50 116.00 1.50 1.31% 116.00 126 116.50 65 10.37
2022-06-15 4958 4690000 2634 539600000 116.50 117.50 113.50 114.00 2.00 -1.72% 113.50 269 114.00 25 10.19
2022-06-16 4958 7286000 4379 816477500 115.50 115.50 110.50 111.00 3.00 -2.63% 110.50 222 111.00 104 9.92
2022-06-17 4958 8428000 4556 925507000 110.00 111.50 108.00 111.00 0.00 0% 110.50 1 111.00 422 9.92
2022-06-20 4958 6258995 3782 649720204 108.00 108.00 101.50 102.00 0.00 -8.11% 102.00 39 102.50 127 9.12
2022-06-21 4958 4866000 2642 510561500 104.00 106.50 102.50 106.00 4.00 3.92% 105.50 392 106.00 49 9.47
2022-06-22 4958 4078000 2030 420118000 105.50 105.50 102.00 102.00 4.00 -3.77% 102.00 111 102.50 180 9.12
2022-06-23 4958 3540179 1908 361394242 103.50 104.00 101.00 101.50 0.50 -0.49% 101.00 244 101.50 53 9.07
2022-06-24 4958 3050000 1663 311706500 103.00 104.00 101.00 102.00 0.50 0.49% 101.50 61 102.00 110 9.12
2022-06-27 4958 4303000 2233 449218500 103.50 105.50 102.50 104.00 2.00 1.96% 104.00 1 104.50 138 9.29
2022-06-28 4958 7239000 3611 747527500 105.00 105.00 100.50 104.50 0.50 0.48% 104.00 98 104.50 105 9.34
2022-06-29 4958 7608000 3754 807603500 104.00 107.50 103.50 106.50 2.00 1.91% 106.00 165 106.50 60 9.52
2022-06-30 4958 5873000 3316 604781000 105.50 105.50 101.50 103.00 3.50 -3.29% 102.50 127 103.00 30 9.20
2022-07-01 4958 9717726 6153 956195567 102.50 103.00 95.50 95.80 7.20 -6.99% 95.80 54 96.00 4 8.56
2022-07-04 4958 4238000 2693 414912200 97.90 99.30 96.20 97.60 1.80 1.88% 97.60 36 97.80 10 8.72
2022-07-05 4958 3554000 2509 343879200 99.30 99.90 94.40 96.30 1.30 -1.33% 96.30 7 96.50 10 8.61
2022-07-06 4958 6302790 4842 592653190 96.20 97.20 92.00 92.30 4.00 -4.15% 92.30 34 92.40 1 8.25
2022-07-07 4958 3568000 2600 339333700 93.70 96.40 92.70 96.00 3.70 4.01% 96.00 1 96.10 2 8.58
2022-07-08 4958 4421000 2654 423970500 96.60 96.80 94.80 96.00 0.00 0% 96.00 133 96.10 8 8.58
2022-07-11 4958 1537000 892 147576200 96.10 96.50 95.10 96.00 0.00 0% 96.00 45 96.10 3 8.58
2022-07-12 4958 1766000 1289 166099600 94.80 94.90 93.30 94.10 1.90 -1.98% 94.00 130 94.10 24 8.41
2022-07-13 4958 2508000 2016 238687400 95.90 96.60 94.40 94.50 0.40 0.43% 94.50 35 94.60 2 8.44
2022-07-14 4958 3456000 2383 329514800 93.50 96.50 92.60 96.30 1.80 1.9% 96.20 21 96.30 8 8.61
2022-07-15 4958 7726000 4214 772481900 96.70 102.00 96.00 100.50 4.20 4.36% 100.00 187 100.50 41 8.98
2022-07-18 4958 8743000 4216 905488000 102.50 106.00 100.50 104.00 3.50 3.48% 104.00 76 104.50 320 9.29
2022-07-19 4958 5393000 2592 560448000 103.50 105.50 103.00 104.00 0.00 0% 104.00 93 104.50 250 9.29
2022-07-20 4958 13316000 6665 1445060000 105.50 110.50 105.00 109.00 5.00 4.81% 109.00 111 109.50 194 9.74
2022-07-21 4958 12344000 6723 1384439500 109.00 114.00 108.50 113.50 4.50 4.13% 113.50 136 114.00 586 10.14
2022-07-22 4958 5821694 3543 656697311 113.50 114.00 111.50 112.50 1.00 -0.88% 112.50 124 113.00 112 10.05
2022-07-25 4958 3459000 2104 388306500 112.00 113.50 111.00 112.50 0.00 0% 112.50 78 113.00 289 10.05
2022-07-26 4958 3072000 1479 340962500 111.50 112.50 110.00 111.00 1.50 -1.33% 111.00 64 111.50 120 9.92
2022-07-27 4958 3605000 1998 403419000 111.00 113.00 110.50 113.00 2.00 1.8% 112.50 33 113.00 28 10.10
2022-07-28 4958 4351000 2290 486099500 114.00 114.50 110.50 111.50 1.50 -1.33% 111.00 102 111.50 63 9.96
2022-07-29 4958 3354000 1343 377975500 113.00 113.50 112.00 113.00 1.50 1.35% 112.50 86 113.00 96 10.10
2022-08-01 4958 3285000 1932 374721500 113.00 115.00 112.00 113.50 0.50 0.44% 113.50 133 114.00 30 10.14
2022-08-02 4958 5469000 2805 604103000 112.00 112.00 109.00 111.00 2.50 -2.2% 110.50 121 111.00 727 9.92
2022-08-03 4958 4148000 2117 465397500 111.00 113.00 110.50 113.00 2.00 1.8% 112.50 113 113.00 218 10.10
2022-08-04 4958 3026000 1519 336571500 112.50 113.00 109.00 111.50 1.50 -1.33% 111.50 28 112.00 167 9.96
2022-08-05 4958 2646676 1730 299925916 112.00 114.00 112.00 113.50 2.00 1.79% 113.00 146 113.50 283 10.14
2022-08-08 4958 4849000 2539 555135500 113.00 115.50 112.50 115.50 2.00 1.76% 115.00 114 115.50 210 10.32
2022-08-09 4958 3871000 1805 444484500 115.00 116.00 113.50 115.50 0.00 0% 115.00 38 115.50 174 10.32
2022-08-10 4958 10846275 6297 1273868057 115.50 119.00 114.50 118.00 2.50 2.16% 117.50 118 118.00 146 8.95
2022-08-11 4958 11449000 6175 1360826500 120.00 121.00 117.00 118.00 0.00 0% 117.50 85 118.00 428 8.95
2022-08-12 4958 6440000 3509 749744000 117.00 117.50 115.50 117.00 1.00 -0.85% 116.50 50 117.00 60 8.88
2022-08-15 4958 5060000 2504 590463500 117.00 118.00 115.00 117.50 0.50 0.43% 117.00 165 117.50 193 8.92
2022-08-16 4958 4214000 2393 497115000 117.50 118.50 116.50 118.50 1.00 0.85% 118.00 15 118.50 76 8.99
2022-08-17 4958 4885000 2974 572897000 119.00 119.00 116.00 117.50 1.00 -0.84% 117.00 32 117.50 259 8.92
2022-08-18 4958 3419000 2004 397439000 117.50 117.50 115.50 116.50 1.00 -0.85% 116.00 225 116.50 31 8.84
2022-08-19 4958 3639000 2588 421408500 115.50 117.00 115.00 116.00 0.50 -0.43% 115.50 215 116.00 180 8.80
2022-08-22 4958 2908271 1858 339789721 115.00 118.00 115.00 117.00 1.00 0.86% 116.50 162 117.00 3 8.88
2022-08-23 4958 3209000 2324 369669500 116.00 116.50 114.50 115.00 2.00 -1.71% 114.50 121 115.00 77 8.73
2022-08-24 4958 5748000 3210 652951000 115.50 116.50 112.00 113.50 1.50 -1.3% 113.50 78 114.00 32 8.61
2022-08-25 4958 2583000 1832 294074500 114.00 115.00 113.00 114.00 0.50 0.44% 113.50 158 114.00 73 8.65
2022-08-26 4958 2461000 1631 281264000 115.50 116.00 113.50 114.00 0.00 0% 114.00 27 114.50 183 8.65
2022-08-29 4958 4521000 2046 499012000 110.50 111.50 109.00 111.00 3.00 -2.63% 110.50 125 111.00 81 8.42
2022-08-30 4958 3458000 1965 391576500 112.00 114.50 111.50 113.50 2.50 2.25% 113.50 29 114.00 121 8.61
2022-08-31 4958 3257000 1223 371059500 112.50 115.00 112.00 114.00 0.50 0.44% 114.00 103 114.50 210 8.65
2022-09-01 4958 5042229 3650 559890048 112.50 113.00 109.50 111.00 3.00 -2.63% 110.50 67 111.00 77 8.42
2022-09-02 4958 3586000 1712 395180500 112.00 112.50 109.00 109.00 2.00 -1.8% 109.00 372 109.50 1 8.27
2022-09-05 4958 3274000 1519 359996000 109.50 111.50 109.00 109.50 0.50 0.46% 109.00 108 109.50 43 8.31
2022-09-06 4958 6744000 3332 758333000 112.00 113.50 111.00 113.50 4.00 3.65% 113.00 14 113.50 383 8.61
2022-09-07 4958 3972000 2284 444801500 111.00 113.50 110.00 112.50 1.00 -0.88% 112.00 134 112.50 70 8.54
2022-09-08 4958 3734000 2388 424942500 114.00 114.50 112.50 114.00 1.50 1.33% 114.00 96 114.50 212 8.65
2022-09-12 4958 4167000 2204 483504000 115.50 117.50 115.00 116.00 2.00 1.75% 115.50 64 116.00 8 8.80
2022-09-13 4958 3182000 1697 370352500 117.00 117.50 115.50 116.00 0.00 0% 116.00 173 116.50 272 8.80
2022-09-14 4958 4079000 1874 471710000 113.00 117.00 112.50 116.50 0.50 0.43% 116.00 44 116.50 81 8.84
2022-09-15 4958 3034000 1839 354978000 117.00 117.50 116.00 117.00 0.50 0.43% 117.00 41 117.50 603 8.88
2022-09-16 4958 4985000 2155 575073500 117.00 117.00 114.50 115.50 1.50 -1.28% 115.00 24 115.50 187 8.76
2022-09-19 4958 2612780 1815 296403202 115.50 116.00 112.50 114.00 1.50 -1.3% 113.50 6 114.00 212 8.65
2022-09-20 4958 3596000 2105 414153000 115.00 116.00 114.50 116.00 2.00 1.75% 115.50 49 116.00 413 8.80
2022-09-21 4958 4391000 2613 499833000 114.50 114.50 113.00 114.50 1.50 -1.29% 114.00 74 114.50 156 8.69
2022-09-22 4958 1938000 1007 219732000 113.00 114.00 112.50 114.00 0.50 -0.44% 113.50 81 114.00 177 8.65
2022-09-23 4958 4033000 2097 459187500 114.00 116.00 112.50 113.50 0.50 -0.44% 113.50 105 114.00 86 8.61
2022-09-26 4958 4871000 2022 537485500 113.00 113.00 109.00 109.00 4.50 -3.96% 109.00 129 109.50 10 8.27
2022-09-27 4958 2942000 1618 324421500 109.50 111.50 109.50 110.00 1.00 0.92% 110.00 88 110.50 25 8.35
2022-09-28 4958 6532000 2937 688633000 110.00 111.00 103.00 103.50 6.50 -5.91% 103.50 59 104.00 46 7.85
2022-09-29 4958 7228000 3532 759054500 105.00 107.00 103.50 105.00 1.50 1.45% 105.00 15 105.50 49 7.97
2022-09-30 4958 3265000 1479 342284000 102.50 106.50 102.50 106.00 1.00 0.95% 106.00 70 106.50 218 8.04
2022-10-03 4958 4668000 2719 480752500 104.00 105.50 101.50 102.50 3.50 -3.3% 102.50 15 103.00 75 7.78
2022-10-04 4958 2850479 1705 303847357 105.00 108.00 105.00 107.50 5.00 4.88% 107.50 1 108.00 281 8.16
2022-10-05 4958 3566000 1801 386778000 109.50 110.00 107.00 108.00 0.50 0.47% 108.00 2 108.50 17 8.19
2022-10-06 4958 3287000 1576 360395500 111.00 111.50 108.50 109.00 1.00 0.93% 109.00 103 109.50 130 8.27
2022-10-07 4958 1484000 969 161752000 109.00 110.00 108.50 109.00 0.00 0% 108.50 86 109.00 30 8.27
2022-10-11 4958 3374000 1799 356152000 106.00 107.00 104.00 105.50 3.50 -3.21% 105.00 138 105.50 31 8.00
2022-10-12 4958 2420000 1119 255438500 105.00 107.00 103.00 106.50 1.00 0.95% 106.00 171 106.50 124 8.08
2022-10-13 4958 5465000 2835 589190000 109.00 110.00 105.50 106.50 0.00 0% 106.00 77 106.50 108 8.08
2022-10-14 4958 5233000 2277 577003000 109.50 111.50 108.00 111.00 4.50 4.23% 110.50 106 111.00 177 8.42
2022-10-17 4958 5203000 2206 563142000 111.00 111.00 106.50 108.50 2.50 -2.25% 108.50 55 109.00 131 8.23
2022-10-18 4958 4228000 1873 464297000 112.00 112.00 108.00 110.00 1.50 1.38% 109.50 73 110.00 5 8.35
2022-10-19 4958 5257000 2548 567311000 111.00 111.00 106.00 107.00 3.00 -2.73% 106.50 72 107.00 79 8.12
2022-10-20 4958 5231000 2541 545670500 106.50 106.50 103.00 105.00 2.00 -1.87% 104.50 171 105.00 192 7.97
2022-10-21 4958 3492000 1927 359820500 106.00 106.00 101.50 102.00 3.00 -2.86% 101.50 195 102.00 41 7.74
2022-10-24 4958 4762000 2371 504661500 105.00 107.50 104.00 106.50 4.50 4.41% 106.00 24 106.50 34 8.08
2022-10-25 4958 3152000 1722 335685500 107.50 108.00 105.00 106.50 0.00 0% 106.00 29 106.50 174 8.08
2022-10-26 4958 5901000 2896 607758000 106.50 106.50 101.00 103.50 3.00 -2.82% 103.00 30 103.50 63 7.85
2022-10-27 4958 7108000 3480 742875000 106.00 107.00 102.50 105.00 1.50 1.45% 104.50 68 105.00 35 7.97
2022-10-28 4958 1629415 1177 171448059 104.50 106.00 103.50 105.50 0.50 0.48% 105.00 44 105.50 17 8.00
2022-10-31 4958 2961000 1451 313228500 106.50 107.00 104.50 106.00 0.50 0.47% 106.00 9 106.50 418 8.04
2022-11-01 4958 2643000 1498 283903500 106.00 108.50 105.50 108.00 2.00 1.89% 108.00 35 108.50 232 8.19
2022-11-02 4958 4127000 1949 454802500 108.00 111.00 107.50 111.00 3.00 2.78% 110.50 42 111.00 580 8.42
2022-11-03 4958 4208000 1671 465440500 109.50 111.50 109.00 111.50 0.50 0.45% 111.00 169 111.50 310 8.46
2022-11-04 4958 4121000 1810 462387500 111.00 113.00 110.00 113.00 1.50 1.35% 112.50 159 113.00 3 8.57
2022-11-07 4958 9629000 4198 1095786500 114.50 117.00 111.50 112.50 0.50 -0.44% 112.50 1 113.00 876 7.40
2022-11-08 4958 3939000 2540 447739500 114.00 115.00 112.50 113.50 1.00 0.89% 113.00 5 113.50 99 7.47
2022-11-09 4958 4216000 2188 478464500 114.00 114.50 112.50 114.00 0.50 0.44% 114.00 12 114.50 379 7.50
2022-11-10 4958 3951688 2347 450166760 113.50 115.00 112.50 114.50 0.50 0.44% 114.50 45 115.00 386 7.53
2022-11-11 4958 9462000 4559 1095072500 116.00 118.00 114.50 116.00 1.50 1.31% 115.50 173 116.00 211 7.63
2022-11-14 4958 5956000 3075 698075000 117.00 118.00 116.00 118.00 2.00 1.72% 117.50 541 118.00 539 7.76
2022-11-15 4958 6894000 3106 815728000 118.00 119.00 117.00 119.00 1.00 0.85% 118.50 387 119.00 630 7.83
2022-11-16 4958 7795000 4300 934803500 119.50 121.00 118.50 120.00 1.00 0.84% 119.50 396 120.00 66 7.89
2022-11-17 4958 2788000 1537 332930000 120.00 120.50 118.50 119.50 0.50 -0.42% 119.00 111 119.50 121 7.86
2022-11-18 4958 4261000 2094 503972000 119.50 119.50 117.00 118.50 1.00 -0.84% 118.00 62 118.50 33 7.80
2022-11-21 4958 2278000 1404 269177500 118.00 119.00 117.00 119.00 0.50 0.42% 118.50 6 119.00 215 7.83
2022-11-22 4958 2825000 1699 331754000 118.50 119.00 116.50 118.00 1.00 -0.84% 117.50 24 118.00 185 7.76
2022-11-23 4958 2390000 1462 283851500 118.50 119.50 118.00 119.50 1.50 1.27% 119.00 48 119.50 410 7.86
2022-11-24 4958 2359000 1376 279757500 119.50 119.50 117.50 119.00 0.50 -0.42% 118.50 291 119.00 219 7.83
2022-11-25 4958 1911000 1108 225175000 119.00 119.00 117.00 117.50 1.50 -1.26% 117.50 7 118.00 123 7.73
2022-11-28 4958 2103000 1074 247738500 117.00 119.00 116.50 118.00 0.50 0.43% 118.00 25 118.50 177 7.76
2022-11-29 4958 2427000 1127 287178500 118.00 119.00 117.00 119.00 1.00 0.85% 118.50 291 119.00 33 7.83
2022-11-30 4958 4427000 1707 528371000 119.50 120.00 118.50 119.50 0.50 0.42% 119.00 347 119.50 147 7.86
2022-12-01 4958 5714000 2825 691361500 120.50 121.50 120.50 121.00 1.50 1.26% 120.50 477 121.00 54 7.96
2022-12-02 4958 4609000 2601 562040500 121.00 123.00 120.00 122.50 1.50 1.24% 122.00 329 122.50 89 8.06
2022-12-05 4958 10684000 5563 1339515500 122.50 127.00 122.00 125.50 3.00 2.45% 125.50 126 126.00 62 8.26
2022-12-06 4958 10424000 5284 1327295000 125.00 129.00 124.00 127.00 1.50 1.2% 127.00 41 127.50 60 8.36
2022-12-07 4958 7180000 3944 893791500 127.50 127.50 122.50 122.50 4.50 -3.54% 122.50 34 123.00 153 8.06
2022-12-08 4958 10077000 5044 1168982500 116.50 118.00 113.50 117.00 5.50 -4.49% 117.00 106 117.50 124 7.70
2022-12-09 4958 4475000 2735 521974000 118.00 118.50 115.50 116.00 1.00 -0.85% 116.00 103 116.50 138 7.63
2022-12-12 4958 3846000 2163 443575000 115.50 116.00 114.50 116.00 0.00 0% 115.50 78 116.00 101 7.63
2022-12-13 4958 1579404 959 107256310 67.60 68.50 67.50 68.10 0.20 -41.29% 68.00 1 68.10 141 14.97
2022-12-14 4958 5161000 2635 595999500 114.00 117.00 113.50 116.50 4.00 71.07% 116.00 168 116.50 1 7.66
2022-12-15 4958 3393000 2042 391147000 115.50 117.00 114.50 115.50 1.00 -0.86% 115.00 77 115.50 142 7.60
2022-12-16 4958 11770000 4276 1354733000 113.50 116.50 113.50 114.50 1.00 -0.87% 114.50 294 115.00 274 7.53
2022-12-18 4958 1428160 955 144077380 100.50 102.00 100.00 100.50 0.50 -12.23% 100.50 12 101.00 167 10.44
2022-12-19 4958 10769000 4544 1221025500 113.00 115.00 112.50 113.00 1.50 12.44% 113.00 222 113.50 502 7.43
2022-12-20 4958 12408000 4338 1372792000 112.00 113.50 109.50 110.00 3.00 -2.65% 109.50 215 110.00 455 7.24
2022-12-21 4958 11136000 3434 1213432000 110.00 111.00 107.50 109.00 1.00 -0.91% 108.50 158 109.00 546 7.17
2022-12-22 4958 10184000 2999 1109279000 109.50 110.00 107.50 109.50 0.50 0.46% 109.00 55 109.50 351 7.20
2022-12-23 4958 2620000 1568 283205500 108.00 109.00 107.00 108.00 1.50 -1.37% 108.00 56 108.50 90 7.11
2022-12-26 4958 1470000 799 157296000 108.00 108.50 106.00 107.00 1.00 -0.93% 106.50 40 107.00 27 7.04
2022-12-27 4958 2204000 1123 236662500 107.50 109.00 106.50 107.00 0.00 0% 106.50 73 107.00 13 7.04
2022-12-28 4958 4258000 1978 447881000 107.00 107.50 104.00 105.00 2.00 -1.87% 105.00 199 105.50 141 6.91
2022-12-29 4958 3452000 1912 359878500 104.00 105.50 103.50 105.00 0.00 0% 104.50 107 105.00 62 6.91
2022-12-30 4958 1641000 1161 173513500 107.00 107.00 105.00 105.00 0.00 0% 105.00 210 105.50 24 6.91