台化(1326)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　80.80
0
0%		80.50
-0.3
-0.37%		80.90
0.4
0.5%		81.00
0.1
0.12%		80.60
-0.4
-0.49%		 　80.90
0.3
0.37%		81.20
0.3
0.37%		81.40
0.2
0.25%		81.70
0.3
0.37%		80.90
-0.8
-0.98%		 　80.50
-0.4
-0.49%		80.50
0
0%		79.90
-0.6
-0.75%		79.80
-0.1
-0.13%		79.20
-0.6
-0.75%		 　79.00
-0.2
-0.25%		78.60
-0.4
-0.51%		78.80
0.2
0.25%		 80.27
2 月　　　　　　80.10
1.3
1.65%		79.90
-0.2
-0.25%		80.40
0.5
0.63%		80.70
0.3
0.37%		80.60
-0.1
-0.12%		 　80.20
-0.4
-0.5%		79.60
-0.6
-0.75%		80.60
1
1.26%		81.10
0.5
0.62%		80.60
-0.5
-0.62%		 　80.70
0.1
0.12%		79.90
-0.8
-0.99%		80.10
0.2
0.25%		79.30
-0.8
-1%		79.00
-0.3
-0.38%		 80.45
3 月81.10
2.1
2.66%		81.70
0.6
0.74%		82.00
0.3
0.37%		 　　79.70
-2.3
-2.8%		78.50
-1.2
-1.51%		78.60
0.1
0.13%		80.40
1.8
2.29%		79.20
-1.2
-1.49%		 　79.40
0.2
0.25%		79.10
-0.3
-0.38%		79.60
0.5
0.63%		80.40
0.8
1.01%		79.90
-0.5
-0.62%		 　80.20
0.3
0.38%		80.40
0.2
0.25%		80.20
-0.2
-0.25%		79.80
-0.4
-0.5%		79.30
-0.5
-0.63%		 　79.00
-0.3
-0.38%		79.00
0
0%		79.00
0
0%		79.00
0
0%		79.76
4 月79.00
0
0%		 　　　79.90
0.9
1.14%		78.70
-1.2
-1.5%		79.30
0.6
0.76%		 　78.50
-0.8
-1.01%		78.60
0.1
0.13%		79.50
0.9
1.15%		79.70
0.2
0.25%		79.30
-0.4
-0.5%		 　79.00
-0.3
-0.38%		79.70
0.7
0.89%		80.00
0.3
0.38%		80.90
0.9
1.13%		81.10
0.2
0.25%		 　80.20
-0.9
-1.11%		80.70
0.5
0.62%		79.10
-1.6
-1.98%		79.90
0.8
1.01%		79.90
0
0%		 79.62
5 月　　80.00
0.1
0.13%		80.00
0
0%		79.70
-0.3
-0.38%		79.20
-0.5
-0.63%		 　78.60
-0.6
-0.76%		78.70
0.1
0.13%		78.20
-0.5
-0.64%		76.10
-2.1
-2.69%		77.20
1.1
1.45%		 　77.30
0.1
0.13%		78.40
1.1
1.42%		79.20
0.8
1.02%		78.40
-0.8
-1.01%		79.70
1.3
1.66%		 　80.00
0.3
0.38%		80.00
0
0%		80.40
0.4
0.5%		80.50
0.1
0.12%		81.00
0.5
0.62%		 　81.70
0.7
0.86%		82.00
0.3
0.37%		79.36
6 月81.70
-0.3
-0.37%		81.70
0
0%		 　　82.00
0.3
0.37%		81.50
-0.5
-0.61%		81.70
0.2
0.25%		82.40
0.7
0.86%		82.50
0.1
0.12%		 　81.30
-1.2
-1.45%		81.40
0.1
0.12%		81.80
0.4
0.49%		81.50
-0.3
-0.37%		81.30
-0.2
-0.25%		 　80.00
-1.3
-1.6%		81.20
1.2
1.5%		80.80
-0.4
-0.49%		80.60
-0.2
-0.25%		81.40
0.8
0.99%		 　81.50
0.1
0.12%		76.80
-4.7
-5.77%		76.30
-0.5
-0.65%		74.70
-1.6
-2.1%		 80.48
7 月73.70
-1
-1.34%		 　73.80
0.1
0.14%		72.80
-1
-1.36%		71.20
-1.6
-2.2%		70.70
-0.5
-0.7%		70.10
-0.6
-0.85%		 　69.50
-0.6
-0.86%		64.60
-4.9
-7.05%		66.30
1.7
2.63%		66.10
-0.2
-0.3%		65.60
-0.5
-0.76%		 　65.80
0.2
0.3%		66.50
0.7
1.06%		66.80
0.3
0.45%		67.70
0.9
1.35%		67.80
0.1
0.15%		 　68.90
1.1
1.62%		68.40
-0.5
-0.73%		68.70
0.3
0.44%		68.80
0.1
0.15%		70.00
1.2
1.74%		 68.96
8 月70.10
0.1
0.14%		68.90
-1.2
-1.71%		69.30
0.4
0.58%		69.00
-0.3
-0.43%		69.10
0.1
0.14%		 　68.70
-0.4
-0.58%		68.60
-0.1
-0.15%		68.30
-0.3
-0.44%		69.30
1
1.46%		70.00
0.7
1.01%		 　70.50
0.5
0.71%		70.00
-0.5
-0.71%		70.60
0.6
0.86%		70.10
-0.5
-0.71%		70.30
0.2
0.29%		 　70.50
0.2
0.28%		69.50
-1
-1.42%		69.70
0.2
0.29%		70.20
0.5
0.72%		69.90
-0.3
-0.43%		 　68.60
-1.3
-1.86%		68.40
-0.2
-0.29%		68.70
0.3
0.44%		69.5
9 月67.50
-1.2
-1.75%		67.00
-0.5
-0.74%		 　67.70
0.7
1.04%		68.20
0.5
0.74%		67.00
-1.2
-1.76%		68.10
1.1
1.64%		 　　69.30
1.2
1.76%		69.50
0.2
0.29%		68.10
-1.4
-2.01%		68.70
0.6
0.88%		67.80
-0.9
-1.31%		 　67.40
-0.4
-0.59%		68.00
0.6
0.89%		67.70
-0.3
-0.44%		67.70
0
0%		68.00
0.3
0.44%		 　67.80
-0.2
-0.29%		67.60
-0.2
-0.29%		67.20
-0.4
-0.59%		68.80
1.6
2.38%		69.10
0.3
0.44%		 68.05
10 月　　68.80
-0.3
-0.43%		68.80
0
0%		69.00
0.2
0.29%		68.80
-0.2
-0.29%		68.10
-0.7
-1.02%		 　　67.30
-0.8
-1.17%		66.70
-0.6
-0.89%		65.40
-1.3
-1.95%		65.80
0.4
0.61%		 　66.50
0.7
1.06%		68.10
1.6
2.41%		68.10
0
0%		67.90
-0.2
-0.29%		68.00
0.1
0.15%		 　68.10
0.1
0.15%		68.60
0.5
0.73%		69.00
0.4
0.58%		69.00
0
0%		67.70
-1.3
-1.88%		 69.50
1.8
2.66%		68
11 月69.60
0.1
0.14%		69.60
0
0%		68.70
-0.9
-1.29%		69.10
0.4
0.58%		 　69.80
0.7
1.01%		70.10
0.3
0.43%		70.50
0.4
0.57%		70.80
0.3
0.43%		72.50
1.7
2.4%		 　74.00
1.5
2.07%		74.40
0.4
0.54%		73.30
-1.1
-1.48%		72.90
-0.4
-0.55%		72.00
-0.9
-1.23%		 　72.80
0.8
1.11%		72.50
-0.3
-0.41%		72.50
0
0%		73.80
1.3
1.79%		74.00
0.2
0.27%		 　73.40
-0.6
-0.81%		74.00
0.6
0.82%		76.10
2.1
2.84%		 72.29
12 月75.40
-0.7
-0.92%		74.50
-0.9
-1.19%		 　74.10
-0.4
-0.54%		73.90
-0.2
-0.27%		72.70
-1.2
-1.62%		71.10
-1.6
-2.2%		70.90
-0.2
-0.28%		 　71.00
0.1
0.14%		98.30
27.3
38.45%		71.50
-26.8
-27.26%		71.60
0.1
0.14%		70.80
-0.8
-1.12%		 80.50
9.7
13.7%		70.40
-10.1
-12.55%		69.20
-1.2
-1.7%		69.40
0.2
0.29%		69.90
0.5
0.72%		69.40
-0.5
-0.72%		 　70.50
1.1
1.59%		70.80
0.3
0.43%		70.00
-0.8
-1.13%		69.80
-0.2
-0.29%		70.50
0.7
1%		　73.05

說明:最高漲幅:38.45%最低跌幅:-27.26% 最高價:98.30最低價:64.60平均價:74.87,灰色底表示週末,漲164天(149.8)元,跌130天(-130.4)元,平盤16天
38%=1,14%=2,3%=12,2%=23,1%=53,0%=89,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=18,-6%=40,-7%=65,

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 1326 2352685 2291 190355152 81.00 81.50 80.50 80.80 0.00 0% 80.80 1 80.90 19 10.60
2022-01-04 1326 1755983 1708 141402794 80.60 81.00 80.30 80.50 0.30 -0.37% 80.50 3 80.60 21 10.56
2022-01-05 1326 2128875 1201 171258588 80.10 80.90 79.70 80.90 0.40 0.5% 80.70 2 80.90 134 10.62
2022-01-06 1326 2853860 1595 230704143 81.00 81.00 80.50 81.00 0.10 0.12% 80.90 141 81.00 9 10.63
2022-01-07 1326 2568000 2346 207679993 81.10 81.40 80.60 80.60 0.40 -0.49% 80.60 122 80.70 3 10.58
2022-01-10 1326 1638550 1429 132208171 80.80 80.90 80.40 80.90 0.30 0.37% 80.80 13 80.90 20 10.62
2022-01-11 1326 3867415 2027 312819520 80.50 81.20 80.40 81.20 0.30 0.37% 81.00 1 81.20 173 10.66
2022-01-12 1326 3553932 2384 288068434 81.20 81.40 80.80 81.40 0.20 0.25% 81.30 2 81.40 246 10.68
2022-01-13 1326 3624992 2688 295917030 81.40 81.90 81.30 81.70 0.30 0.37% 81.60 53 81.70 69 10.72
2022-01-14 1326 2059607 2253 166761142 81.40 81.50 80.80 80.90 0.80 -0.98% 80.90 34 81.00 238 10.62
2022-01-17 1326 2014058 1139 162264466 80.90 81.00 80.40 80.50 0.40 -0.49% 80.50 48 80.60 9 10.56
2022-01-18 1326 1375968 1064 110887379 80.70 81.00 80.40 80.50 0.00 0% 80.50 29 80.60 28 10.56
2022-01-19 1326 3554447 2660 284604237 80.30 80.50 79.80 79.90 0.60 -0.75% 79.90 86 80.00 197 10.49
2022-01-20 1326 2995347 1827 239125233 79.90 80.40 79.50 79.80 0.10 -0.13% 79.80 83 79.90 1 10.47
2022-01-21 1326 4888733 3056 387352936 79.50 80.00 79.00 79.20 0.60 -0.75% 79.10 109 79.20 21 10.39
2022-01-24 1326 2488370 1650 196753659 79.20 79.50 78.60 79.00 0.20 -0.25% 79.00 312 79.10 69 10.37
2022-01-25 1326 6643694 4238 519209257 78.50 78.80 77.70 78.60 0.40 -0.51% 78.50 3 78.60 34 10.32
2022-01-26 1326 2371480 1964 186834144 78.60 79.00 78.40 78.80 0.20 0.25% 78.80 32 78.90 50 10.34
2022-02-07 1326 4670152 3099 371344371 78.30 80.20 78.20 80.10 1.30 1.65% 80.00 38 80.10 16 10.51
2022-02-08 1326 2341509 1353 187335468 80.20 80.30 79.80 79.90 0.20 -0.25% 79.90 171 80.00 16 10.49
2022-02-09 1326 2124997 1503 170319355 80.00 80.40 79.80 80.40 0.50 0.63% 80.30 35 80.40 81 10.55
2022-02-10 1326 2125764 1448 170654576 79.90 80.70 79.90 80.70 0.30 0.37% 80.50 100 80.70 229 10.59
2022-02-11 1326 2015470 1422 162047534 80.60 80.60 80.10 80.60 0.10 -0.12% 80.50 50 80.60 43 10.58
2022-02-14 1326 2585181 1573 207041831 80.40 80.40 79.80 80.20 0.40 -0.5% 80.10 2 80.20 27 10.52
2022-02-15 1326 1820800 1226 145512643 80.00 80.20 79.60 79.60 0.60 -0.75% 79.50 179 79.60 80 10.45
2022-02-16 1326 2111542 1447 169657421 80.10 80.70 79.90 80.60 1.00 1.26% 80.60 52 80.70 95 10.58
2022-02-17 1326 4207401 1745 341088636 80.80 81.30 80.60 81.10 0.50 0.62% 81.00 3148 81.10 51 10.64
2022-02-18 1326 1752814 1470 141684253 80.60 81.30 80.60 80.60 0.50 -0.62% 80.60 55 80.80 23 10.58
2022-02-21 1326 2285231 1758 183429348 80.00 80.70 79.80 80.70 0.10 0.12% 80.60 2 80.70 150 10.59
2022-02-22 1326 5501122 3369 437888388 80.00 80.20 79.20 79.90 0.80 -0.99% 79.80 1 79.90 45 10.49
2022-02-23 1326 1839983 1198 147186018 79.70 80.20 79.60 80.10 0.20 0.25% 80.10 24 80.20 24 10.51
2022-02-24 1326 6736633 4069 533981860 79.80 79.80 79.00 79.30 0.80 -1% 79.30 27 79.40 43 10.41
2022-02-25 1326 6172220 2828 487773562 79.50 79.60 78.70 79.00 0.30 -0.38% 79.00 43 79.30 59 10.37
2022-03-01 1326 5787647 2819 467962509 80.00 81.20 79.50 81.10 2.10 2.66% 81.00 34 81.10 100 10.64
2022-03-02 1326 4568440 2333 372244868 81.20 81.80 80.80 81.70 0.60 0.74% 81.60 35 81.70 11 10.72
2022-03-03 1326 3514041 2842 287262241 81.80 82.00 81.10 82.00 0.30 0.37% 81.80 3 82.00 358 10.76
2022-03-07 1326 7572397 7184 603944318 80.70 80.90 79.30 79.70 2.20 -2.8% 79.60 98 79.70 10 10.46
2022-03-08 1326 6934460 4059 547268660 79.00 79.80 78.30 78.50 1.20 -1.51% 78.50 26 78.60 72 10.30
2022-03-09 1326 3202107 1590 252552365 79.00 79.50 78.60 78.60 0.10 0.13% 78.60 269 78.70 2 11.98
2022-03-10 1326 4489531 2010 359725306 79.50 80.40 79.40 80.40 1.80 2.29% 80.30 2 80.40 77 12.26
2022-03-11 1326 6921378 4014 548173480 79.50 79.80 79.00 79.20 1.20 -1.49% 79.20 96 79.30 59 12.07
2022-03-14 1326 4230000 2079 335265900 79.50 79.60 79.00 79.40 0.20 0.25% 79.30 64 79.40 37 12.10
2022-03-15 1326 3317000 1880 262432600 79.30 79.40 79.00 79.10 0.30 -0.38% 79.10 10 79.20 44 12.06
2022-03-16 1326 4837000 2393 382959600 79.10 79.70 78.90 79.60 0.50 0.63% 79.50 16 79.60 62 12.13
2022-03-17 1326 6434000 3326 517508100 80.60 81.20 79.70 80.40 0.80 1.01% 80.40 38 80.50 78 12.26
2022-03-18 1326 6963000 1833 556959400 80.50 80.80 79.70 79.90 0.50 -0.62% 79.90 213 80.00 6 12.18
2022-03-21 1326 2076000 1159 166488100 80.00 80.60 79.80 80.20 0.30 0.38% 80.20 61 80.30 41 12.23
2022-03-22 1326 2177793 1186 174637318 80.30 80.40 79.80 80.40 0.20 0.25% 80.30 1 80.40 123 12.26
2022-03-23 1326 4794000 1942 384185800 80.40 80.40 79.80 80.20 0.20 -0.25% 80.10 95 80.20 79 12.23
2022-03-24 1326 4367184 2465 348631413 79.80 80.10 79.70 79.80 0.40 -0.5% 79.80 114 79.90 2 12.16
2022-03-25 1326 5185000 2439 411623300 79.70 80.00 79.20 79.30 0.50 -0.63% 79.30 30 79.40 14 12.09
2022-03-28 1326 4757000 2200 375444500 79.00 79.10 78.70 79.00 0.30 -0.38% 78.90 488 79.00 32 12.04
2022-03-29 1326 4993692 3185 393853935 79.00 79.10 78.70 79.00 0.00 0% 78.90 52 79.00 56 12.04
2022-03-30 1326 6267000 3227 495432300 79.10 79.50 78.80 79.00 0.00 0% 79.00 354 79.20 11 12.04
2022-03-31 1326 3562000 1524 281542200 79.20 79.40 78.90 79.00 0.00 0% 78.90 329 79.00 22 12.04
2022-04-01 1326 3609000 1635 284514500 78.80 79.00 78.60 79.00 0.00 0% 78.90 49 79.10 137 12.04
2022-04-06 1326 4233000 2005 335752200 79.00 79.90 78.70 79.90 0.90 1.14% 79.90 1 80.00 210 12.18
2022-04-07 1326 6272118 3480 494554365 79.00 79.30 78.70 78.70 1.20 -1.5% 78.70 682 78.80 40 12.00
2022-04-08 1326 1710000 908 135259700 79.20 79.30 78.80 79.30 0.60 0.76% 79.20 2 79.30 9 12.09
2022-04-11 1326 3512000 1928 276579800 79.30 79.60 78.50 78.50 0.80 -1.01% 78.50 646 78.60 10 11.97
2022-04-12 1326 3245000 1447 254873300 78.70 78.90 78.30 78.60 0.10 0.13% 78.60 34 78.70 47 11.98
2022-04-13 1326 2884000 1300 228462100 79.20 79.50 78.70 79.50 0.90 1.15% 79.30 1 79.50 375 12.12
2022-04-14 1326 2660000 1073 211721500 79.40 79.80 79.10 79.70 0.20 0.25% 79.60 1 79.70 62 12.15
2022-04-15 1326 2121259 2030 168649661 79.70 79.80 79.10 79.30 0.40 -0.5% 79.30 53 79.50 16 12.09
2022-04-18 1326 1806571 1794 142916715 78.90 79.40 78.90 79.00 0.30 -0.38% 79.00 75 79.20 52 12.04
2022-04-19 1326 3041309 1892 241945455 79.60 79.80 79.00 79.70 0.70 0.89% 79.50 2 79.70 64 12.15
2022-04-20 1326 9949000 4475 797029100 79.60 80.80 79.10 80.00 0.30 0.38% 79.90 59 80.00 169 12.20
2022-04-21 1326 6785537 3542 546263075 80.70 80.90 79.80 80.90 0.90 1.13% 80.30 10 80.90 206 12.33
2022-04-22 1326 6452645 3824 519966378 80.10 81.10 79.70 81.10 0.20 0.25% 80.70 19 81.10 54 12.36
2022-04-25 1326 7063239 5594 563216716 79.90 80.20 79.10 80.20 0.90 -1.11% 79.80 1 80.20 32 12.23
2022-04-26 1326 6139000 2462 493336300 79.60 80.70 79.60 80.70 0.50 0.62% 80.30 1 80.70 224 12.30
2022-04-27 1326 3865748 2331 306861964 79.50 79.90 79.10 79.10 1.60 -1.98% 79.10 146 79.20 35 12.06
2022-04-28 1326 5216000 2792 413445200 79.00 79.90 78.80 79.90 0.80 1.01% 79.20 2 79.90 35 12.18
2022-04-29 1326 2564488 2028 204444527 79.10 80.00 79.10 79.90 0.00 0% 79.80 128 79.90 91 12.18
2022-05-03 1326 1125000 689 89916600 79.80 80.00 79.60 80.00 0.10 0.13% 79.90 14 80.00 142 12.20
2022-05-04 1326 1326000 797 106161000 80.10 80.50 79.80 80.00 0.00 0% 79.90 28 80.00 12 12.20
2022-05-05 1326 2527742 2531 201831854 80.20 80.30 79.60 79.70 0.30 -0.37% 79.70 76 79.80 7 12.15
2022-05-06 1326 4137588 3581 327132421 79.00 79.60 78.80 79.20 0.50 -0.63% 79.20 81 79.40 42 12.07
2022-05-09 1326 2886325 1618 226870597 78.60 78.90 78.40 78.60 0.60 -0.76% 78.50 433 78.60 17 14.58
2022-05-10 1326 3817231 2479 299993635 78.70 78.80 78.20 78.70 0.10 0.13% 78.60 58 78.70 85 14.60
2022-05-11 1326 3252000 1482 254705400 78.30 79.10 78.10 78.20 0.50 -0.64% 78.20 133 78.30 8 14.51
2022-05-12 1326 6101000 3289 470204100 78.20 78.20 76.10 76.10 2.10 -2.69% 76.10 143 76.20 57 14.12
2022-05-13 1326 4419000 2161 341380200 77.70 77.90 77.00 77.20 1.10 1.45% 77.10 41 77.20 123 14.32
2022-05-16 1326 2945000 1503 228258600 78.30 78.30 77.10 77.30 0.10 0.13% 77.30 48 77.40 2 14.34
2022-05-17 1326 3079000 1457 240613100 78.00 78.40 77.60 78.40 1.10 1.42% 78.40 15 78.50 131 14.55
2022-05-18 1326 5248000 3247 414164300 78.10 79.60 78.00 79.20 0.80 1.02% 79.10 1 79.20 46 14.69
2022-05-19 1326 3241000 1898 253298500 78.70 78.70 77.80 78.40 0.80 -1.01% 78.40 19 78.50 13 14.55
2022-05-20 1326 4784000 2141 379255400 78.90 79.80 78.50 79.70 1.30 1.66% 79.60 62 79.70 62 14.79
2022-05-23 1326 4357000 1653 348107400 80.30 80.40 79.60 80.00 0.30 0.38% 79.90 55 80.00 18 14.84
2022-05-24 1326 1922275 1096 153463135 79.30 80.00 79.30 80.00 0.00 0% 79.90 28 80.00 282 14.84
2022-05-25 1326 5420070 2488 434801804 80.20 80.50 79.80 80.40 0.40 0.5% 80.30 75 80.40 88 14.92
2022-05-26 1326 4356617 2301 350902498 80.60 81.00 80.30 80.50 0.10 0.12% 80.40 14 80.50 296 14.94
2022-05-27 1326 7033000 3556 569050100 81.00 81.00 80.70 81.00 0.50 0.62% 80.90 83 81.00 35 15.03
2022-05-30 1326 8166409 4378 665558132 81.30 81.70 81.20 81.70 0.70 0.86% 81.60 139 81.70 127 15.16
2022-05-31 1326 21810000 2952 1787901400 81.60 82.20 81.40 82.00 0.30 0.37% 82.00 351 82.10 6 15.21
2022-06-01 1326 2645000 1209 216472600 81.40 82.20 81.40 81.70 0.30 -0.37% 81.70 21 81.80 2 15.16
2022-06-02 1326 2715951 1461 221247306 81.00 81.80 80.40 81.70 0.00 0% 81.60 52 81.70 57 15.16
2022-06-06 1326 2695000 1382 220466700 82.20 82.20 81.30 82.00 0.30 0.37% 81.90 49 82.00 282 15.21
2022-06-07 1326 3280000 1355 267066000 81.80 81.80 81.10 81.50 0.50 -0.61% 81.40 4 81.50 46 15.12
2022-06-08 1326 3033690 1717 247985510 82.00 82.00 81.50 81.70 0.20 0.25% 81.70 6 81.80 84 15.16
2022-06-09 1326 6629000 2317 544689500 81.80 82.50 81.60 82.40 0.70 0.86% 82.20 101 82.40 59 15.29
2022-06-10 1326 4034976 1823 331850679 81.40 82.60 81.30 82.50 0.10 0.12% 82.40 48 82.50 43 15.31
2022-06-13 1326 5517000 2512 446163000 80.70 81.50 80.40 81.30 1.20 -1.45% 81.20 11 81.30 111 15.08
2022-06-14 1326 4338000 1672 353159500 81.60 81.80 80.70 81.40 0.10 0.12% 81.40 18 81.50 77 15.10
2022-06-15 1326 6397000 3321 523065400 81.40 82.40 81.30 81.80 0.40 0.49% 81.80 60 81.90 1 15.18
2022-06-16 1326 5423000 2084 444376700 82.50 82.50 81.50 81.50 0.30 -0.37% 81.50 90 81.60 9 15.12
2022-06-17 1326 5413000 1394 439854900 81.00 81.80 80.70 81.30 0.20 -0.25% 81.30 308 81.50 71 15.08
2022-06-20 1326 3431728 2965 275409939 81.20 81.20 79.80 80.00 1.30 -1.6% 79.90 157 80.00 55 14.84
2022-06-21 1326 4949000 1686 400251300 81.30 81.70 80.20 81.20 1.20 1.5% 81.10 14 81.20 130 15.06
2022-06-22 1326 3304000 1411 267688500 81.40 81.40 80.70 80.80 0.40 -0.49% 80.80 12 80.90 3 14.99
2022-06-23 1326 6013828 3401 485700881 81.10 81.60 80.30 80.60 0.20 -0.25% 80.60 19 80.70 151 14.95
2022-06-24 1326 6637635 2979 540498843 81.40 81.80 81.10 81.40 0.80 0.99% 81.40 3 81.50 294 15.10
2022-06-27 1326 11534000 2928 941803400 81.60 81.90 81.50 81.50 0.10 0.12% 81.50 61 81.60 267 15.12
2022-06-28 1326 11684000 4055 900472500 77.00 77.80 76.70 76.80 0.00 -5.77% 76.80 61 76.90 118 14.25
2022-06-29 1326 6740000 2822 515232600 76.80 77.10 76.00 76.30 0.50 -0.65% 76.30 36 76.40 29 14.16
2022-06-30 1326 7416000 3249 557091200 76.10 76.70 74.70 74.70 1.60 -2.1% 74.70 6 74.90 4 13.86
2022-07-01 1326 5118191 2913 379260394 74.50 75.00 73.50 73.70 1.00 -1.34% 73.70 43 73.80 69 13.67
2022-07-04 1326 6201000 2401 461292100 75.40 76.30 73.40 73.80 0.10 0.14% 73.70 59 73.80 19 13.69
2022-07-05 1326 5647000 2212 413789800 75.00 75.30 72.50 72.80 1.00 -1.36% 72.70 76 72.80 3 13.51
2022-07-06 1326 7315131 3891 524581147 73.60 73.60 71.10 71.20 1.60 -2.2% 71.20 63 71.30 8 13.21
2022-07-07 1326 5296000 3354 374491600 71.50 71.60 69.80 70.70 0.50 -0.7% 70.60 151 70.70 54 13.12
2022-07-08 1326 6441000 2929 453117800 70.80 71.30 70.00 70.10 0.60 -0.85% 70.10 63 70.20 72 13.01
2022-07-11 1326 2824000 1544 196737600 70.50 70.50 69.30 69.50 0.60 -0.86% 69.50 167 69.60 99 12.89
2022-07-12 1326 16008408 11103 1049791979 68.70 68.70 64.40 64.60 4.90 -7.05% 64.50 106 64.60 40 11.99
2022-07-13 1326 9624000 4159 639904300 66.10 67.50 66.00 66.30 1.70 2.63% 66.30 167 66.40 7 12.30
2022-07-14 1326 5891580 3074 388678208 66.30 66.30 65.20 66.10 0.20 -0.3% 66.00 433 66.10 2 12.26
2022-07-15 1326 4280000 2296 281120300 65.80 66.10 65.30 65.60 0.50 -0.76% 65.60 105 65.80 106 12.17
2022-07-18 1326 8162000 4159 535339100 65.80 66.00 65.20 65.80 0.20 0.3% 65.80 139 65.90 163 12.21
2022-07-19 1326 7918023 3448 525566044 66.20 67.20 65.60 66.50 0.70 1.06% 66.40 58 66.50 8 12.34
2022-07-20 1326 8228000 3061 550825300 67.10 67.40 66.30 66.80 0.30 0.45% 66.80 6 66.90 41 12.39
2022-07-21 1326 6673470 3966 448999922 66.80 67.80 66.40 67.70 0.90 1.35% 67.60 116 67.70 60 12.56
2022-07-22 1326 6622338 3446 448822258 67.50 68.20 67.10 67.80 0.10 0.15% 67.80 165 67.90 19 12.58
2022-07-25 1326 2579000 1299 176961500 67.80 69.20 67.40 68.90 1.10 1.62% 68.90 92 69.00 56 12.78
2022-07-26 1326 3887000 1707 266426500 68.50 69.40 68.00 68.40 0.50 -0.73% 68.30 22 68.40 45 12.69
2022-07-27 1326 2240802 1119 153701346 68.80 69.20 68.30 68.70 0.30 0.44% 68.60 10 68.70 130 12.75
2022-07-28 1326 2984000 1511 205127500 69.00 69.10 68.40 68.80 0.10 0.15% 68.60 14 68.80 34 12.76
2022-07-29 1326 3228000 1406 225165600 69.70 70.00 69.10 70.00 1.20 1.74% 69.90 3 70.00 170 12.99
2022-08-01 1326 2699000 1176 189617700 70.20 70.80 69.70 70.10 0.10 0.14% 70.10 7 70.20 19 13.01
2022-08-02 1326 4889000 2529 336244900 68.80 69.40 68.50 68.90 1.20 -1.71% 68.80 13 68.90 71 12.78
2022-08-03 1326 3548000 1692 244438100 68.80 69.30 68.30 69.30 0.40 0.58% 69.20 2 69.30 45 12.86
2022-08-04 1326 5398000 1672 371162700 68.90 69.30 67.70 69.00 0.30 -0.43% 69.00 135 69.10 83 12.80
2022-08-05 1326 2785081 1358 193145142 69.90 69.90 69.00 69.10 0.10 0.14% 69.00 147 69.20 12 12.82
2022-08-08 1326 1364000 665 93837200 69.10 69.30 68.60 68.70 0.40 -0.58% 68.70 47 68.80 53 15.79
2022-08-09 1326 1416447 1213 97122698 68.70 68.80 68.20 68.60 0.10 -0.15% 68.60 17 68.80 15 15.77
2022-08-10 1326 2714827 1876 184854506 68.10 68.40 67.70 68.30 0.30 -0.44% 68.30 37 68.40 47 15.70
2022-08-11 1326 2931926 1650 202805082 69.00 69.40 68.60 69.30 1.00 1.46% 69.20 78 69.30 3 15.93
2022-08-12 1326 2998000 1400 209747600 69.90 70.30 69.30 70.00 0.70 1.01% 69.90 29 70.00 70 16.09
2022-08-15 1326 1894085 1342 133309051 70.60 70.60 70.00 70.50 0.50 0.71% 70.40 35 70.50 94 16.21
2022-08-16 1326 2156000 1030 151164100 70.50 70.50 70.00 70.00 0.50 -0.71% 70.00 101 70.10 12 16.09
2022-08-17 1326 3488000 1688 245426300 70.30 70.60 70.00 70.60 0.60 0.86% 70.40 50 70.60 89 16.23
2022-08-18 1326 1386988 975 97189810 70.20 70.30 69.60 70.10 0.50 -0.71% 70.10 20 70.20 38 16.11
2022-08-19 1326 1698981 1131 119047958 69.60 70.50 69.60 70.30 0.20 0.29% 70.30 11 70.40 81 16.16
2022-08-22 1326 2066699 1147 144890041 69.50 70.50 69.40 70.50 0.20 0.28% 70.40 1 70.50 122 16.21
2022-08-23 1326 2437000 1311 169893100 70.10 70.10 69.50 69.50 1.00 -1.42% 69.50 251 69.70 45 15.98
2022-08-24 1326 2104000 945 146714900 69.90 70.30 69.40 69.70 0.20 0.29% 69.70 3 69.80 70 16.02
2022-08-25 1326 2068000 763 145248600 70.00 70.40 69.80 70.20 0.50 0.72% 70.20 20 70.30 180 16.14
2022-08-26 1326 1250000 604 87553600 70.50 70.60 69.80 69.90 0.30 -0.43% 69.80 85 69.90 7 16.07
2022-08-29 1326 3982000 1795 273102400 68.50 69.00 68.30 68.60 1.30 -1.86% 68.50 263 68.60 57 15.77
2022-08-30 1326 4136000 1870 283042500 68.30 68.80 68.20 68.40 0.20 -0.29% 68.30 133 68.50 78 15.72
2022-08-31 1326 3597000 1077 246532300 68.50 68.80 68.00 68.70 0.30 0.44% 68.60 31 68.70 8 15.79
2022-09-01 1326 5704457 3348 383951313 67.20 68.30 66.60 67.50 1.20 -1.75% 67.50 87 67.60 11 15.52
2022-09-02 1326 2826000 1420 189913100 67.90 67.90 67.00 67.00 0.50 -0.74% 67.00 468 67.10 48 15.40
2022-09-05 1326 1437000 741 96958500 67.60 67.70 67.10 67.70 0.70 1.04% 67.60 67 67.70 54 15.56
2022-09-06 1326 1877000 1078 127544100 68.30 68.30 67.50 68.20 0.50 0.74% 68.10 2 68.20 70 15.68
2022-09-07 1326 4370000 2524 293447700 67.50 68.00 66.90 67.00 1.20 -1.76% 67.00 36 67.10 101 15.40
2022-09-08 1326 2039000 997 138322400 67.70 68.30 67.10 68.10 1.10 1.64% 68.10 50 68.20 21 15.66
2022-09-12 1326 2712000 1413 187373300 70.00 70.10 68.30 69.30 1.20 1.76% 69.10 16 69.30 63 15.93
2022-09-13 1326 1938000 998 134687600 69.90 70.00 69.10 69.50 0.20 0.29% 69.40 5 69.60 133 15.98
2022-09-14 1326 3010000 1627 205611700 67.90 69.00 67.90 68.10 1.40 -2.01% 68.10 189 68.30 28 15.66
2022-09-15 1326 2700000 1216 184443100 67.80 69.00 67.60 68.70 0.60 0.88% 68.60 10 68.70 6 15.79
2022-09-16 1326 5973000 1674 405278000 67.70 68.70 67.70 67.80 0.90 -1.31% 67.80 33 67.90 50 15.59
2022-09-19 1326 2335056 1587 157754055 67.90 68.10 67.30 67.40 0.40 -0.59% 67.40 22 67.50 36 15.49
2022-09-20 1326 1765000 880 119745200 67.60 68.20 67.40 68.00 0.60 0.89% 67.90 59 68.00 68 15.63
2022-09-21 1326 2595000 1701 175626000 67.80 68.10 67.40 67.70 0.30 -0.44% 67.70 34 67.80 66 15.56
2022-09-22 1326 4388507 1800 295553789 67.40 67.80 67.00 67.70 0.00 0% 67.50 20 67.70 46 15.56
2022-09-23 1326 2168000 974 147472700 67.60 68.30 67.50 68.00 0.30 0.44% 68.00 253 68.10 40 15.63
2022-09-26 1326 4107000 1500 277886900 67.60 68.10 67.00 67.80 0.20 -0.29% 67.70 6 67.80 25 15.59
2022-09-27 1326 3148000 1352 213639900 68.40 68.40 67.60 67.60 0.20 -0.29% 67.60 7 67.80 1 15.54
2022-09-28 1326 3444000 1346 230916300 67.90 67.90 66.70 67.20 0.40 -0.59% 67.10 91 67.20 135 15.45
2022-09-29 1326 5454000 2397 369631000 68.00 68.80 66.80 68.80 1.60 2.38% 68.70 1 68.80 66 15.82
2022-09-30 1326 6019719 2648 414041348 68.60 69.10 67.90 69.10 0.30 0.44% 68.80 132 69.10 74 15.89
2022-10-03 1326 2818694 1938 193975255 67.80 69.30 67.70 68.80 0.30 -0.43% 68.60 52 68.80 17 15.82
2022-10-04 1326 2885976 1719 198779787 68.80 69.50 68.60 68.80 0.00 0% 68.80 38 69.00 24 15.82
2022-10-05 1326 2320000 1084 159571400 68.00 69.10 68.00 69.00 0.20 0.29% 68.90 33 69.00 5 15.86
2022-10-06 1326 2758000 863 189726000 69.00 69.00 68.50 68.80 0.20 -0.29% 68.70 50 68.80 71 15.82
2022-10-07 1326 2123000 924 145098000 68.30 68.80 68.00 68.10 0.70 -1.02% 68.10 33 68.20 7 15.66
2022-10-11 1326 5400000 2359 364389100 68.00 68.20 67.00 67.30 0.80 -1.17% 67.30 100 67.50 29 15.47
2022-10-12 1326 4921000 2257 328651900 67.50 67.80 66.00 66.70 0.60 -0.89% 66.70 32 66.80 6 15.33
2022-10-13 1326 5248094 3060 344520691 66.00 66.70 65.10 65.40 1.30 -1.95% 65.40 35 65.50 1 15.03
2022-10-14 1326 3508000 1176 231885400 65.90 66.70 65.60 65.80 0.40 0.61% 65.80 87 66.00 12 15.13
2022-10-17 1326 2699000 1321 177215100 65.20 66.50 64.30 66.50 0.70 1.06% 66.40 42 66.50 73 15.29
2022-10-18 1326 3794000 1420 256417600 66.70 68.10 66.60 68.10 1.60 2.41% 68.00 172 68.10 205 15.66
2022-10-19 1326 3578000 1763 243509900 67.80 68.50 67.20 68.10 0.00 0% 68.00 18 68.10 5 15.66
2022-10-20 1326 8267232 2532 558160877 66.40 68.40 66.30 67.90 0.20 -0.29% 67.70 98 67.90 5 15.61
2022-10-21 1326 1986000 1010 134570700 67.90 68.10 67.20 68.00 0.10 0.15% 68.00 200 68.10 49 15.63
2022-10-24 1326 3476000 1339 236678300 67.60 68.40 67.60 68.10 0.10 0.15% 68.10 6 68.20 12 15.66
2022-10-25 1326 3641000 1340 248346500 68.30 68.60 67.50 68.60 0.50 0.73% 68.30 30 68.60 65 15.77
2022-10-26 1326 3544000 1511 243404700 68.60 69.00 68.00 69.00 0.40 0.58% 68.70 73 69.00 290 15.86
2022-10-27 1326 4755000 2040 327967200 69.00 69.50 68.40 69.00 0.00 0% 68.80 46 69.00 254 15.86
2022-10-28 1326 3992949 2225 271452361 69.00 69.00 67.20 67.70 1.30 -1.88% 67.60 82 67.80 1 15.56
2022-10-31 1326 3604000 1343 247912600 67.80 69.50 67.70 69.50 1.80 2.66% 68.90 44 69.50 110 15.98
2022-11-01 1326 2828000 1216 195583900 68.40 69.60 68.10 69.60 0.10 0.14% 69.50 4 69.60 169 16.00
2022-11-02 1326 1726000 743 119666600 69.00 69.70 69.00 69.60 0.00 0% 69.40 28 69.60 35 16.00
2022-11-03 1326 2534000 1119 173936400 68.90 69.40 68.30 68.70 0.90 -1.29% 68.60 6 68.70 15 15.79
2022-11-04 1326 2105000 1029 144010800 68.10 69.10 67.90 69.10 0.40 0.58% 69.00 1 69.10 41 15.89
2022-11-07 1326 2949000 1299 204683200 69.10 70.00 68.90 69.80 0.70 1.01% 69.50 3 69.80 93 16.05
2022-11-08 1326 2440000 1287 170514200 69.80 70.10 69.50 70.10 0.30 0.43% 70.00 88 70.10 83 22.25
2022-11-09 1326 3800000 2025 267150000 70.10 70.50 69.90 70.50 0.40 0.57% 70.30 54 70.50 81 22.38
2022-11-10 1326 2315293 1442 163306709 70.60 70.90 70.20 70.80 0.30 0.43% 70.60 38 70.80 3 22.48
2022-11-11 1326 6744000 3108 486310500 71.50 72.50 71.20 72.50 1.70 2.4% 72.40 4 72.50 331 23.02
2022-11-14 1326 6341000 2747 466095500 72.60 74.00 72.30 74.00 1.50 2.07% 73.90 15 74.00 28 23.49
2022-11-15 1326 4710300 2780 347489413 73.50 74.40 72.60 74.40 0.40 0.54% 74.20 61 74.40 40 23.62
2022-11-16 1326 5105000 2547 373447300 74.10 74.20 72.40 73.30 1.10 -1.48% 73.30 311 73.40 65 23.27
2022-11-17 1326 1881000 765 136890100 72.70 73.10 72.40 72.90 0.40 -0.55% 72.80 13 72.90 1 23.14
2022-11-18 1326 2674682 3422 192686389 72.30 72.80 71.60 72.00 0.90 -1.23% 71.90 16 72.00 529 22.86
2022-11-21 1326 2662000 940 191433200 71.70 72.80 71.40 72.80 0.80 1.11% 72.10 3 72.80 27 23.11
2022-11-22 1326 3708000 1595 267494900 72.80 72.90 71.70 72.50 0.30 -0.41% 72.20 51 72.50 65 23.02
2022-11-23 1326 3285000 1598 237206200 72.90 72.90 71.80 72.50 0.00 0% 72.50 647 72.60 136 23.02
2022-11-24 1326 4189000 1871 306926500 73.00 73.80 72.50 73.80 1.30 1.79% 73.50 1 73.80 86 23.43
2022-11-25 1326 5012575 1932 369429820 73.30 74.00 73.00 74.00 0.20 0.27% 73.80 3 74.00 286 23.49
2022-11-28 1326 3545000 1463 258639000 72.70 73.90 72.10 73.40 0.60 -0.81% 73.40 2 73.50 45 23.30
2022-11-29 1326 2747007 1869 202218176 74.00 74.10 72.90 74.00 0.60 0.82% 73.70 94 74.00 166 23.49
2022-11-30 1326 5819000 1550 439454500 74.00 76.10 73.70 76.10 2.10 2.84% 76.10 61 76.20 11 24.16
2022-12-01 1326 4035000 2026 304154800 75.90 76.10 74.80 75.40 0.70 -0.92% 75.40 3 75.50 581 23.94
2022-12-02 1326 1822000 1002 135973400 74.80 75.10 74.30 74.50 0.90 -1.19% 74.40 21 74.50 60 23.65
2022-12-05 1326 1942000 982 144166400 74.00 74.70 73.90 74.10 0.40 -0.54% 74.10 3 74.20 24 23.52
2022-12-06 1326 2403000 917 176997300 74.00 74.00 73.20 73.90 0.20 -0.27% 73.40 101 73.90 17 23.46
2022-12-07 1326 3649000 1419 266627900 73.90 73.90 72.70 72.70 1.20 -1.62% 72.70 35 73.00 1 23.08
2022-12-08 1326 3704293 2514 264350993 72.30 72.40 70.90 71.10 1.60 -2.2% 71.10 11 71.20 1 22.57
2022-12-09 1326 2951000 1814 209820200 70.90 71.60 70.90 70.90 0.20 -0.28% 70.90 66 71.00 38 22.51
2022-12-12 1326 1743000 954 123106200 70.90 71.00 70.30 71.00 0.10 0.14% 70.90 27 71.00 8 22.54
2022-12-13 1326 9590411 5509 939439978 96.10 98.90 96.00 98.30 2.90 38.45% 98.20 13 98.30 52 12.18
2022-12-14 1326 3167000 1705 227016500 71.80 72.20 70.90 71.50 1.10 -27.26% 71.50 25 71.70 1 22.70
2022-12-15 1326 1594000 637 114111600 71.00 72.00 71.00 71.60 0.10 0.14% 71.60 23 71.80 1 22.73
2022-12-16 1326 5543000 1629 392402200 70.40 71.40 70.40 70.80 0.80 -1.12% 70.80 36 70.90 8 22.48
2022-12-18 1326 1375968 1064 110887379 80.70 81.00 80.40 80.50 0.00 13.7% 80.50 29 80.60 28 10.56
2022-12-19 1326 1573000 683 110685700 70.10 70.70 70.10 70.40 0.40 -12.55% 70.30 31 70.40 39 22.35
2022-12-20 1326 2701000 1417 188661800 70.10 70.60 69.20 69.20 1.20 -1.7% 69.20 39 69.30 14 21.97
2022-12-21 1326 1252000 718 86817300 69.50 69.80 69.00 69.40 0.20 0.29% 69.20 25 69.40 33 22.03
2022-12-22 1326 1228000 457 85895700 69.80 70.30 69.50 69.90 0.50 0.72% 69.90 11 70.20 14 22.19
2022-12-23 1326 1672000 718 116029800 69.00 69.90 69.00 69.40 0.50 -0.72% 69.30 122 69.40 2 22.03
2022-12-26 1326 1130558 865 79466423 69.90 70.50 69.80 70.50 1.10 1.59% 70.40 1 70.50 18 22.38
2022-12-27 1326 1234000 537 87521000 70.90 71.20 70.60 70.80 0.30 0.43% 70.70 4 70.80 8 22.48
2022-12-28 1326 1176000 672 82502800 70.00 70.80 69.50 70.00 0.80 -1.13% 70.00 46 70.20 18 22.22
2022-12-29 1326 2188000 1009 152226200 69.60 69.90 69.30 69.80 0.20 -0.29% 69.50 3 69.80 5 22.16
2022-12-30 1326 1028000 536 72418100 70.20 70.70 70.10 70.50 0.70 1% 70.40 11 70.50 10 22.38