南僑(1702)每日收盤價分析
彰化一整天的股票觀查
今年
2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 49.70 0 0% | 49.50 -0.2 -0.4% | 49.80 0.3 0.61% | 49.75 -0.05 -0.1% | 49.75 0 0% | 49.75 0 0% | 49.95 0.2 0.4% | 49.95 0 0% | 50.00 0.05 0.1% | 49.90 -0.1 -0.2% | 49.40 -0.5 -1% | 49.40 0 0% | 49.25 -0.15 -0.3% | 49.20 -0.05 -0.1% | 49.40 0.2 0.41% | 49.00 -0.4 -0.81% | 48.70 -0.3 -0.61% | 48.75 0.05 0.1% | 49.55 | |||||||||||||
| 2 月 | 49.80 1.05 2.15% | 49.90 0.1 0.2% | 49.95 0.05 0.1% | 50.00 0.05 0.1% | 50.00 0 0% | 49.85 -0.15 -0.3% | 50.00 0.15 0.3% | 50.00 0 0% | 50.10 0.1 0.2% | 50.40 0.3 0.6% | 50.30 -0.1 -0.2% | 49.75 -0.55 -1.09% | 49.65 -0.1 -0.2% | 49.00 -0.65 -1.31% | 49.00 0 0% | 49.83 | ||||||||||||||||
| 3 月 | 49.70 0.7 1.43% | 49.60 -0.1 -0.2% | 49.45 -0.15 -0.3% | 48.70 -0.75 -1.52% | 48.05 -0.65 -1.33% | 48.20 0.15 0.31% | 48.40 0.2 0.41% | 48.50 0.1 0.21% | 48.70 0.2 0.41% | 48.20 -0.5 -1.03% | 48.25 0.05 0.1% | 48.65 0.4 0.83% | 49.15 0.5 1.03% | 48.95 -0.2 -0.41% | 48.80 -0.15 -0.31% | 48.65 -0.15 -0.31% | 48.55 -0.1 -0.21% | 48.90 0.35 0.72% | 48.65 -0.25 -0.51% | 48.65 0 0% | 48.85 0.2 0.41% | 48.70 -0.15 -0.31% | 48.74 | |||||||||
| 4 月 | 48.60 -0.1 -0.21% | 48.70 0.1 0.21% | 48.40 -0.3 -0.62% | 48.40 0 0% | 48.15 -0.25 -0.52% | 47.90 -0.25 -0.52% | 48.25 0.35 0.73% | 48.25 0 0% | 49.65 1.4 2.9% | 48.60 -1.05 -2.11% | 49.00 0.4 0.82% | 49.55 0.55 1.12% | 49.20 -0.35 -0.71% | 49.00 -0.2 -0.41% | 48.25 -0.75 -1.53% | 48.10 -0.15 -0.31% | 47.10 -1 -2.08% | 48.50 1.4 2.97% | 47.75 -0.75 -1.55% | 48.43 | ||||||||||||
| 5 月 | 47.90 0.15 0.31% | 47.85 -0.05 -0.1% | 47.85 0 0% | 47.55 -0.3 -0.63% | 46.65 -0.9 -1.89% | 46.70 0.05 0.11% | 46.15 -0.55 -1.18% | 45.15 -1 -2.17% | 45.80 0.65 1.44% | 46.00 0.2 0.44% | 46.30 0.3 0.65% | 46.60 0.3 0.65% | 46.55 -0.05 -0.11% | 46.70 0.15 0.32% | 46.85 0.15 0.32% | 46.25 -0.6 -1.28% | 46.10 -0.15 -0.32% | 46.00 -0.1 -0.22% | 46.30 0.3 0.65% | 46.95 0.65 1.4% | 47.50 0.55 1.17% | 46.65 | ||||||||||
| 6 月 | 47.70 0.2 0.42% | 45.90 -1.8 -3.77% | 45.95 0.05 0.11% | 46.00 0.05 0.11% | 45.85 -0.15 -0.33% | 45.90 0.05 0.11% | 45.95 0.05 0.11% | 45.50 -0.45 -0.98% | 45.75 0.25 0.55% | 46.05 0.3 0.66% | 46.00 -0.05 -0.11% | 45.05 -0.95 -2.07% | 45.35 0.3 0.67% | 46.05 0.7 1.54% | 45.55 -0.5 -1.09% | 46.10 0.55 1.21% | 46.45 0.35 0.76% | 46.25 -0.2 -0.43% | 46.20 -0.05 -0.11% | 46.15 -0.05 -0.11% | 45.70 -0.45 -0.98% | 45.91 | ||||||||||
| 7 月 | 45.15 -0.55 -1.2% | 45.20 0.05 0.11% | 45.95 0.75 1.66% | 45.25 -0.7 -1.52% | 45.50 0.25 0.55% | 45.30 -0.2 -0.44% | 45.25 -0.05 -0.11% | 44.15 -1.1 -2.43% | 44.85 0.7 1.59% | 44.65 -0.2 -0.45% | 44.05 -0.6 -1.34% | 44.20 0.15 0.34% | 44.20 0 0% | 44.80 0.6 1.36% | 45.40 0.6 1.34% | 44.85 -0.55 -1.21% | 45.05 0.2 0.45% | 44.95 -0.1 -0.22% | 45.10 0.15 0.33% | 44.90 -0.2 -0.44% | 45.20 0.3 0.67% | 44.95 | ||||||||||
| 8 月 | 45.05 -0.15 -0.33% | 44.70 -0.35 -0.78% | 44.35 -0.35 -0.78% | 43.95 -0.4 -0.9% | 44.65 0.7 1.59% | 44.95 0.3 0.67% | 45.75 0.8 1.78% | 45.75 0 0% | 45.50 -0.25 -0.55% | 45.45 -0.05 -0.11% | 45.65 0.2 0.44% | 45.50 -0.15 -0.33% | 45.65 0.15 0.33% | 45.50 -0.15 -0.33% | 46.20 0.7 1.54% | 46.30 0.1 0.22% | 46.25 -0.05 -0.11% | 46.45 0.2 0.43% | 46.55 0.1 0.22% | 46.40 -0.15 -0.32% | 46.00 -0.4 -0.86% | 45.90 -0.1 -0.22% | 45.95 0.05 0.11% | 45.6 | ||||||||
| 9 月 | 45.50 -0.45 -0.98% | 45.85 0.35 0.77% | 45.30 -0.55 -1.2% | 45.30 0 0% | 45.10 -0.2 -0.44% | 45.75 0.65 1.44% | 46.25 0.5 1.09% | 46.00 -0.25 -0.54% | 45.35 -0.65 -1.41% | 45.50 0.15 0.33% | 45.40 -0.1 -0.22% | 45.15 -0.25 -0.55% | 45.10 -0.05 -0.11% | 44.50 -0.6 -1.33% | 44.20 -0.3 -0.67% | 44.35 0.15 0.34% | 43.75 -0.6 -1.35% | 43.50 -0.25 -0.57% | 42.70 -0.8 -1.84% | 44.10 1.4 3.28% | 44.96 |
說明:最高漲幅:3.28%最低跌幅:-3.77% 最高價:50.40最低價:42.70平均價:47.15,灰色底表示週末,漲103天(39.1)元,跌110天(-40.45)元,平盤16天
3%=3,2%=12,1%=38,0%=66,-0%=1,-1%=15,-2%=45,-3%=49,
| 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 | 1702 | 455128 | 382 | 22686224 | 50.30 | 50.30 | 49.65 | 49.70 | 0.50 | 0% | 49.70 | 1 | 49.75 | 1 | 11.17 |
| 2022-01-04 | 1702 | 382875 | 365 | 18944365 | 49.70 | 49.70 | 49.35 | 49.50 | 0.20 | -0.4% | 49.45 | 6 | 49.55 | 4 | 11.12 |
| 2022-01-05 | 1702 | 286480 | 238 | 14206264 | 49.40 | 49.85 | 49.40 | 49.80 | 0.30 | 0.61% | 49.75 | 1 | 49.80 | 2 | 11.19 |
| 2022-01-06 | 1702 | 146042 | 220 | 7261418 | 49.50 | 49.85 | 49.45 | 49.75 | 0.05 | -0.1% | 49.70 | 12 | 49.80 | 8 | 11.18 |
| 2022-01-07 | 1702 | 307257 | 443 | 15300226 | 49.85 | 50.10 | 49.70 | 49.75 | 0.00 | 0% | 49.70 | 38 | 49.80 | 16 | 11.18 |
| 2022-01-10 | 1702 | 206029 | 199 | 10243119 | 49.70 | 49.90 | 49.40 | 49.75 | 0.00 | 0% | 49.65 | 13 | 49.75 | 2 | 11.18 |
| 2022-01-11 | 1702 | 265338 | 370 | 13247680 | 50.00 | 50.00 | 49.80 | 49.95 | 0.20 | 0.4% | 49.95 | 5 | 50.00 | 122 | 11.22 |
| 2022-01-12 | 1702 | 253826 | 382 | 12679270 | 50.10 | 50.10 | 49.90 | 49.95 | 0.00 | 0% | 49.90 | 9 | 49.95 | 25 | 11.22 |
| 2022-01-13 | 1702 | 370147 | 248 | 18503536 | 50.00 | 50.10 | 49.90 | 50.00 | 0.05 | 0.1% | 49.95 | 4 | 50.00 | 80 | 11.24 |
| 2022-01-14 | 1702 | 393014 | 319 | 19589429 | 50.30 | 50.30 | 49.55 | 49.90 | 0.10 | -0.2% | 49.85 | 4 | 49.90 | 6 | 11.21 |
| 2022-01-17 | 1702 | 466578 | 337 | 23130362 | 49.85 | 49.85 | 49.40 | 49.40 | 0.50 | -1% | 49.40 | 21 | 49.55 | 3 | 11.10 |
| 2022-01-18 | 1702 | 439184 | 343 | 21706935 | 49.80 | 49.80 | 49.35 | 49.40 | 0.00 | 0% | 49.35 | 34 | 49.40 | 2 | 11.10 |
| 2022-01-19 | 1702 | 268332 | 239 | 13232185 | 49.45 | 49.45 | 49.25 | 49.25 | 0.15 | -0.3% | 49.25 | 38 | 49.30 | 3 | 11.07 |
| 2022-01-20 | 1702 | 227208 | 414 | 11180203 | 49.25 | 49.45 | 49.15 | 49.20 | 0.05 | -0.1% | 49.20 | 7 | 49.25 | 45 | 11.06 |
| 2022-01-21 | 1702 | 848868 | 738 | 42131131 | 49.80 | 50.30 | 49.30 | 49.40 | 0.20 | 0.41% | 49.35 | 17 | 49.40 | 2 | 11.10 |
| 2022-01-24 | 1702 | 600395 | 724 | 29355555 | 49.20 | 49.20 | 48.60 | 49.00 | 0.40 | -0.81% | 49.00 | 15 | 49.10 | 1 | 11.01 |
| 2022-01-25 | 1702 | 413239 | 413 | 20107947 | 48.95 | 48.95 | 48.55 | 48.70 | 0.30 | -0.61% | 48.70 | 7 | 48.75 | 5 | 10.94 |
| 2022-01-26 | 1702 | 469268 | 462 | 22809364 | 48.55 | 48.80 | 48.40 | 48.75 | 0.05 | 0.1% | 48.70 | 7 | 48.75 | 19 | 10.96 |
| 2022-02-07 | 1702 | 458497 | 443 | 22731337 | 49.00 | 49.90 | 48.90 | 49.80 | 1.05 | 2.15% | 49.80 | 4 | 49.85 | 15 | 11.19 |
| 2022-02-08 | 1702 | 364553 | 611 | 18201738 | 49.90 | 50.00 | 49.80 | 49.90 | 0.10 | 0.2% | 49.90 | 1 | 49.95 | 6 | 11.21 |
| 2022-02-09 | 1702 | 560281 | 595 | 27980746 | 49.95 | 50.00 | 49.65 | 49.95 | 0.05 | 0.1% | 49.95 | 1 | 50.00 | 53 | 11.22 |
| 2022-02-10 | 1702 | 301618 | 312 | 15066240 | 49.90 | 50.00 | 49.85 | 50.00 | 0.05 | 0.1% | 49.95 | 16 | 50.00 | 102 | 11.24 |
| 2022-02-11 | 1702 | 464690 | 390 | 23274858 | 49.95 | 50.30 | 49.90 | 50.00 | 0.00 | 0% | 50.00 | 44 | 50.10 | 10 | 11.24 |
| 2022-02-14 | 1702 | 307564 | 353 | 15359421 | 50.00 | 50.00 | 49.75 | 49.85 | 0.15 | -0.3% | 49.85 | 1 | 50.00 | 24 | 11.20 |
| 2022-02-15 | 1702 | 262964 | 271 | 13141383 | 50.00 | 50.00 | 49.90 | 50.00 | 0.15 | 0.3% | 49.90 | 11 | 50.00 | 41 | 11.24 |
| 2022-02-16 | 1702 | 321085 | 271 | 16044433 | 50.10 | 50.10 | 49.80 | 50.00 | 0.00 | 0% | 50.00 | 3 | 50.10 | 29 | 11.24 |
| 2022-02-17 | 1702 | 409119 | 353 | 20463901 | 50.00 | 50.20 | 49.90 | 50.10 | 0.10 | 0.2% | 50.00 | 15 | 50.10 | 17 | 11.26 |
| 2022-02-18 | 1702 | 528844 | 407 | 26588733 | 50.00 | 50.50 | 49.90 | 50.40 | 0.30 | 0.6% | 50.30 | 18 | 50.40 | 17 | 11.33 |
| 2022-02-21 | 1702 | 378766 | 378 | 19025680 | 50.20 | 50.40 | 50.10 | 50.30 | 0.10 | -0.2% | 50.20 | 4 | 50.30 | 5 | 11.30 |
| 2022-02-22 | 1702 | 417739 | 560 | 20805969 | 50.10 | 50.30 | 49.60 | 49.75 | 0.55 | -1.09% | 49.70 | 3 | 49.75 | 5 | 11.18 |
| 2022-02-23 | 1702 | 218566 | 367 | 10864499 | 50.00 | 50.00 | 49.65 | 49.65 | 0.10 | -0.2% | 49.65 | 14 | 49.70 | 4 | 11.16 |
| 2022-02-24 | 1702 | 571391 | 645 | 28155625 | 49.80 | 49.80 | 48.95 | 49.00 | 0.65 | -1.31% | 49.00 | 5 | 49.05 | 1 | 11.01 |
| 2022-02-25 | 1702 | 421794 | 426 | 20654837 | 49.00 | 49.30 | 48.85 | 49.00 | 0.00 | 0% | 49.00 | 10 | 49.10 | 1 | 11.01 |
| 2022-03-01 | 1702 | 283100 | 340 | 14043052 | 49.40 | 49.85 | 49.10 | 49.70 | 0.70 | 1.43% | 49.65 | 1 | 49.70 | 6 | 11.17 |
| 2022-03-02 | 1702 | 220749 | 250 | 10959605 | 49.80 | 49.80 | 49.50 | 49.60 | 0.10 | -0.2% | 49.60 | 15 | 49.65 | 8 | 11.15 |
| 2022-03-03 | 1702 | 412000 | 320 | 20360150 | 49.60 | 49.80 | 49.20 | 49.45 | 0.15 | -0.3% | 49.45 | 7 | 49.50 | 2 | 11.11 |
| 2022-03-07 | 1702 | 605912 | 651 | 29511161 | 49.00 | 49.05 | 48.55 | 48.70 | 0.55 | -1.52% | 48.65 | 15 | 48.70 | 15 | 10.94 |
| 2022-03-08 | 1702 | 652575 | 652 | 31479857 | 48.70 | 48.85 | 47.90 | 48.05 | 0.65 | -1.33% | 48.05 | 2 | 48.10 | 3 | 10.80 |
| 2022-03-09 | 1702 | 463735 | 482 | 22338835 | 48.05 | 48.45 | 48.05 | 48.20 | 0.15 | 0.31% | 48.15 | 5 | 48.20 | 3 | 10.83 |
| 2022-03-10 | 1702 | 390308 | 374 | 18927873 | 49.15 | 49.15 | 48.30 | 48.40 | 0.20 | 0.41% | 48.40 | 4 | 48.50 | 6 | 10.88 |
| 2022-03-11 | 1702 | 153000 | 121 | 7423500 | 48.50 | 48.70 | 48.40 | 48.50 | 0.10 | 0.21% | 48.45 | 3 | 48.50 | 2 | 10.90 |
| 2022-03-14 | 1702 | 199000 | 157 | 9659400 | 48.50 | 48.70 | 48.40 | 48.70 | 0.20 | 0.41% | 48.65 | 1 | 48.70 | 10 | 10.94 |
| 2022-03-15 | 1702 | 320000 | 226 | 15439950 | 48.70 | 48.70 | 48.15 | 48.20 | 0.50 | -1.03% | 48.20 | 18 | 48.30 | 7 | 10.83 |
| 2022-03-16 | 1702 | 430000 | 300 | 20694400 | 48.50 | 48.50 | 47.95 | 48.25 | 0.05 | 0.1% | 48.20 | 1 | 48.25 | 1 | 10.84 |
| 2022-03-17 | 1702 | 242000 | 200 | 11755600 | 48.50 | 48.80 | 48.45 | 48.65 | 0.40 | 0.83% | 48.60 | 2 | 48.65 | 3 | 10.93 |
| 2022-03-18 | 1702 | 475000 | 285 | 23225400 | 48.85 | 49.15 | 48.50 | 49.15 | 0.50 | 1.03% | 49.15 | 12 | 49.20 | 12 | 11.04 |
| 2022-03-21 | 1702 | 265000 | 220 | 12983150 | 49.15 | 49.20 | 48.90 | 48.95 | 0.20 | -0.41% | 48.95 | 24 | 49.00 | 1 | 11.00 |
| 2022-03-22 | 1702 | 308000 | 225 | 15029800 | 48.80 | 48.95 | 48.60 | 48.80 | 0.15 | -0.31% | 48.75 | 8 | 48.80 | 26 | 10.97 |
| 2022-03-23 | 1702 | 427000 | 321 | 20786900 | 48.80 | 49.00 | 48.55 | 48.65 | 0.15 | -0.31% | 48.60 | 5 | 48.65 | 1 | 10.93 |
| 2022-03-24 | 1702 | 210120 | 408 | 10208864 | 48.65 | 48.75 | 48.50 | 48.55 | 0.10 | -0.21% | 48.55 | 2 | 48.60 | 2 | 10.91 |
| 2022-03-25 | 1702 | 259000 | 212 | 12637500 | 48.55 | 48.95 | 48.50 | 48.90 | 0.35 | 0.72% | 48.90 | 1 | 48.95 | 15 | 10.99 |
| 2022-03-28 | 1702 | 384000 | 268 | 18665700 | 48.70 | 48.80 | 48.45 | 48.65 | 0.25 | -0.51% | 48.65 | 1 | 48.70 | 13 | 11.26 |
| 2022-03-29 | 1702 | 235230 | 450 | 11429895 | 48.65 | 48.70 | 48.45 | 48.65 | 0.00 | 0% | 48.60 | 13 | 48.65 | 6 | 11.26 |
| 2022-03-30 | 1702 | 236000 | 193 | 11511200 | 48.80 | 48.90 | 48.65 | 48.85 | 0.20 | 0.41% | 48.85 | 3 | 48.90 | 12 | 11.31 |
| 2022-03-31 | 1702 | 148000 | 133 | 7218950 | 48.85 | 48.90 | 48.70 | 48.70 | 0.15 | -0.31% | 48.70 | 4 | 48.75 | 3 | 11.27 |
| 2022-04-01 | 1702 | 142000 | 114 | 6907650 | 48.70 | 48.70 | 48.55 | 48.60 | 0.10 | -0.21% | 48.60 | 13 | 48.70 | 5 | 11.25 |
| 2022-04-06 | 1702 | 170000 | 131 | 8263550 | 48.60 | 48.70 | 48.45 | 48.70 | 0.10 | 0.21% | 48.65 | 1 | 48.70 | 36 | 11.27 |
| 2022-04-07 | 1702 | 295073 | 316 | 14311367 | 48.70 | 48.70 | 48.40 | 48.40 | 0.30 | -0.62% | 48.40 | 10 | 48.45 | 1 | 11.20 |
| 2022-04-08 | 1702 | 153000 | 118 | 7415250 | 48.55 | 48.55 | 48.40 | 48.40 | 0.00 | 0% | 48.40 | 19 | 48.50 | 22 | 11.20 |
| 2022-04-11 | 1702 | 212000 | 171 | 10230100 | 48.50 | 48.50 | 48.10 | 48.15 | 0.25 | -0.52% | 48.15 | 1 | 48.20 | 1 | 11.15 |
| 2022-04-12 | 1702 | 243000 | 186 | 11660750 | 48.10 | 48.20 | 47.80 | 47.90 | 0.25 | -0.52% | 47.90 | 14 | 48.10 | 3 | 11.09 |
| 2022-04-13 | 1702 | 196000 | 143 | 9425450 | 47.90 | 48.30 | 47.90 | 48.25 | 0.35 | 0.73% | 48.10 | 1 | 48.25 | 1 | 11.17 |
| 2022-04-14 | 1702 | 226000 | 158 | 10907700 | 48.30 | 48.40 | 48.15 | 48.25 | 0.00 | 0% | 48.25 | 5 | 48.35 | 19 | 11.17 |
| 2022-04-15 | 1702 | 1749291 | 1219 | 86694072 | 48.25 | 50.20 | 48.20 | 49.65 | 1.40 | 2.9% | 49.65 | 14 | 49.70 | 15 | 11.49 |
| 2022-04-18 | 1702 | 547000 | 408 | 26779650 | 49.65 | 49.65 | 48.60 | 48.60 | 1.05 | -2.11% | 48.60 | 2 | 48.65 | 4 | 11.25 |
| 2022-04-19 | 1702 | 333643 | 335 | 16361885 | 49.20 | 49.20 | 48.95 | 49.00 | 0.40 | 0.82% | 49.00 | 3 | 49.05 | 6 | 11.34 |
| 2022-04-20 | 1702 | 644000 | 455 | 31903050 | 49.15 | 49.90 | 49.15 | 49.55 | 0.55 | 1.12% | 49.50 | 7 | 49.60 | 21 | 11.47 |
| 2022-04-21 | 1702 | 464989 | 403 | 22984957 | 49.55 | 49.55 | 49.20 | 49.20 | 0.35 | -0.71% | 49.20 | 1 | 49.25 | 1 | 11.39 |
| 2022-04-22 | 1702 | 262455 | 224 | 12853929 | 49.05 | 49.20 | 48.75 | 49.00 | 0.20 | -0.41% | 49.00 | 4 | 49.05 | 5 | 11.34 |
| 2022-04-25 | 1702 | 332000 | 256 | 16061500 | 48.80 | 48.80 | 48.25 | 48.25 | 0.75 | -1.53% | 48.25 | 15 | 48.30 | 3 | 11.17 |
| 2022-04-26 | 1702 | 252000 | 193 | 12147150 | 48.25 | 48.50 | 48.05 | 48.10 | 0.15 | -0.31% | 48.10 | 11 | 48.20 | 5 | 11.13 |
| 2022-04-27 | 1702 | 780053 | 731 | 36773172 | 47.80 | 47.80 | 46.90 | 47.10 | 1.00 | -2.08% | 47.10 | 16 | 47.15 | 3 | 10.90 |
| 2022-04-28 | 1702 | 401000 | 288 | 19185650 | 47.35 | 48.75 | 47.25 | 48.50 | 1.40 | 2.97% | 48.40 | 1 | 48.50 | 1 | 11.23 |
| 2022-04-29 | 1702 | 450250 | 529 | 21570481 | 48.75 | 48.75 | 47.60 | 47.75 | 0.75 | -1.55% | 47.75 | 5 | 47.80 | 14 | 11.05 |
| 2022-05-03 | 1702 | 226000 | 168 | 10830800 | 47.90 | 48.10 | 47.80 | 47.90 | 0.15 | 0.31% | 47.90 | 8 | 47.95 | 1 | 11.09 |
| 2022-05-04 | 1702 | 155000 | 123 | 7420600 | 47.95 | 47.95 | 47.75 | 47.85 | 0.05 | -0.1% | 47.85 | 7 | 47.95 | 18 | 11.08 |
| 2022-05-05 | 1702 | 245557 | 188 | 11765005 | 48.15 | 48.15 | 47.80 | 47.85 | 0.00 | 0% | 47.85 | 3 | 47.95 | 21 | 11.08 |
| 2022-05-06 | 1702 | 217000 | 164 | 10317100 | 47.55 | 47.65 | 47.50 | 47.55 | 0.30 | -0.63% | 47.55 | 6 | 47.60 | 4 | 11.01 |
| 2022-05-09 | 1702 | 413308 | 460 | 19361862 | 47.25 | 47.25 | 46.55 | 46.65 | 0.90 | -1.89% | 46.65 | 28 | 46.70 | 2 | 10.80 |
| 2022-05-10 | 1702 | 200986 | 211 | 9325881 | 46.20 | 46.70 | 46.15 | 46.70 | 0.05 | 0.11% | 46.65 | 1 | 46.75 | 4 | 10.81 |
| 2022-05-11 | 1702 | 276000 | 218 | 12767650 | 46.60 | 46.65 | 46.15 | 46.15 | 0.55 | -1.18% | 46.15 | 19 | 46.20 | 1 | 10.68 |
| 2022-05-12 | 1702 | 538000 | 398 | 24542600 | 46.20 | 46.20 | 45.15 | 45.15 | 1.00 | -2.17% | 45.15 | 3 | 45.20 | 5 | 10.45 |
| 2022-05-13 | 1702 | 287000 | 203 | 13050350 | 45.15 | 45.85 | 45.15 | 45.80 | 0.65 | 1.44% | 45.70 | 1 | 45.80 | 4 | 10.60 |
| 2022-05-16 | 1702 | 375000 | 295 | 17279950 | 46.05 | 46.70 | 45.70 | 46.00 | 0.20 | 0.44% | 46.00 | 4 | 46.50 | 2 | 11.68 |
| 2022-05-17 | 1702 | 174000 | 153 | 8083750 | 46.50 | 46.65 | 46.30 | 46.30 | 0.30 | 0.65% | 46.25 | 5 | 46.50 | 2 | 11.75 |
| 2022-05-18 | 1702 | 140000 | 130 | 6528200 | 46.40 | 46.90 | 46.40 | 46.60 | 0.30 | 0.65% | 46.55 | 10 | 46.65 | 8 | 11.83 |
| 2022-05-19 | 1702 | 214000 | 140 | 9920800 | 46.30 | 46.65 | 45.95 | 46.55 | 0.05 | -0.11% | 46.50 | 1 | 46.55 | 5 | 11.81 |
| 2022-05-20 | 1702 | 117000 | 82 | 5463650 | 46.60 | 46.90 | 46.50 | 46.70 | 0.15 | 0.32% | 46.70 | 8 | 46.75 | 2 | 11.85 |
| 2022-05-23 | 1702 | 152000 | 122 | 7101500 | 46.80 | 46.95 | 46.60 | 46.85 | 0.15 | 0.32% | 46.80 | 2 | 46.85 | 12 | 11.89 |
| 2022-05-24 | 1702 | 167801 | 235 | 7799433 | 46.70 | 46.70 | 46.25 | 46.25 | 0.60 | -1.28% | 46.25 | 1 | 46.30 | 9 | 11.74 |
| 2022-05-25 | 1702 | 348130 | 303 | 16052273 | 46.30 | 46.30 | 46.05 | 46.10 | 0.15 | -0.32% | 46.10 | 2 | 46.15 | 1 | 11.70 |
| 2022-05-26 | 1702 | 199000 | 160 | 9178600 | 46.15 | 46.40 | 46.00 | 46.00 | 0.10 | -0.22% | 46.00 | 45 | 46.05 | 1 | 11.68 |
| 2022-05-27 | 1702 | 156000 | 137 | 7235150 | 46.30 | 46.50 | 46.30 | 46.30 | 0.30 | 0.65% | 46.30 | 18 | 46.35 | 3 | 11.75 |
| 2022-05-30 | 1702 | 272000 | 214 | 12715350 | 46.55 | 47.00 | 46.40 | 46.95 | 0.65 | 1.4% | 46.90 | 16 | 46.95 | 4 | 11.92 |
| 2022-05-31 | 1702 | 645000 | 413 | 30570400 | 47.00 | 47.65 | 47.00 | 47.50 | 0.55 | 1.17% | 47.50 | 6 | 47.55 | 4 | 12.06 |
| 2022-06-01 | 1702 | 829000 | 571 | 39533950 | 47.50 | 47.90 | 47.50 | 47.70 | 0.20 | 0.42% | 47.65 | 21 | 47.75 | 2 | 12.11 |
| 2022-06-02 | 1702 | 618000 | 463 | 28182300 | 45.50 | 45.95 | 45.35 | 45.90 | 0.00 | -3.77% | 45.90 | 2 | 45.95 | 9 | 11.65 |
| 2022-06-06 | 1702 | 354000 | 276 | 16319000 | 46.00 | 46.60 | 45.95 | 45.95 | 0.05 | 0.11% | 45.95 | 7 | 46.00 | 4 | 11.66 |
| 2022-06-07 | 1702 | 183000 | 141 | 8426550 | 46.30 | 46.30 | 46.00 | 46.00 | 0.05 | 0.11% | 46.00 | 17 | 46.10 | 1 | 11.68 |
| 2022-06-08 | 1702 | 247000 | 205 | 11357950 | 46.35 | 46.35 | 45.80 | 45.85 | 0.15 | -0.33% | 45.80 | 25 | 45.85 | 1 | 11.64 |
| 2022-06-09 | 1702 | 127000 | 104 | 5837500 | 45.85 | 46.10 | 45.85 | 45.90 | 0.05 | 0.11% | 45.90 | 2 | 46.10 | 3 | 11.65 |
| 2022-06-10 | 1702 | 108247 | 202 | 4958203 | 45.70 | 45.95 | 45.55 | 45.95 | 0.05 | 0.11% | 45.90 | 1 | 45.95 | 2 | 11.66 |
| 2022-06-13 | 1702 | 182000 | 173 | 8280700 | 45.55 | 45.70 | 45.40 | 45.50 | 0.45 | -0.98% | 45.50 | 7 | 45.55 | 6 | 11.55 |
| 2022-06-14 | 1702 | 162000 | 119 | 7390900 | 45.55 | 45.80 | 45.50 | 45.75 | 0.25 | 0.55% | 45.70 | 1 | 45.75 | 9 | 11.61 |
| 2022-06-15 | 1702 | 308000 | 277 | 14183050 | 46.05 | 46.20 | 45.90 | 46.05 | 0.30 | 0.66% | 46.05 | 2 | 46.15 | 1 | 11.69 |
| 2022-06-16 | 1702 | 223000 | 178 | 10272750 | 46.35 | 46.35 | 45.95 | 46.00 | 0.05 | -0.11% | 45.95 | 1 | 46.00 | 3 | 11.68 |
| 2022-06-17 | 1702 | 353000 | 250 | 16016050 | 45.90 | 45.90 | 45.05 | 45.05 | 0.95 | -2.07% | 45.05 | 6 | 45.50 | 4 | 11.43 |
| 2022-06-20 | 1702 | 248301 | 278 | 11279687 | 45.30 | 45.90 | 45.30 | 45.35 | 0.30 | 0.67% | 45.30 | 48 | 45.45 | 1 | 11.51 |
| 2022-06-21 | 1702 | 267000 | 234 | 12238000 | 45.55 | 46.10 | 45.50 | 46.05 | 0.70 | 1.54% | 45.95 | 4 | 46.05 | 6 | 11.69 |
| 2022-06-22 | 1702 | 226000 | 163 | 10316400 | 46.20 | 46.20 | 45.40 | 45.55 | 0.50 | -1.09% | 45.55 | 2 | 45.80 | 4 | 11.56 |
| 2022-06-23 | 1702 | 396683 | 259 | 18220278 | 46.00 | 46.25 | 45.70 | 46.10 | 0.55 | 1.21% | 45.90 | 5 | 46.10 | 3 | 11.70 |
| 2022-06-24 | 1702 | 340379 | 304 | 15778169 | 46.15 | 46.60 | 45.80 | 46.45 | 0.35 | 0.76% | 46.35 | 1 | 46.45 | 17 | 11.79 |
| 2022-06-27 | 1702 | 359000 | 241 | 16671950 | 46.50 | 46.70 | 46.25 | 46.25 | 0.20 | -0.43% | 46.20 | 7 | 46.25 | 37 | 11.74 |
| 2022-06-28 | 1702 | 107000 | 83 | 4950700 | 46.45 | 46.45 | 46.05 | 46.20 | 0.05 | -0.11% | 46.10 | 2 | 46.20 | 13 | 11.73 |
| 2022-06-29 | 1702 | 196000 | 148 | 9011500 | 45.55 | 46.15 | 45.55 | 46.15 | 0.05 | -0.11% | 46.05 | 2 | 46.15 | 4 | 11.71 |
| 2022-06-30 | 1702 | 292000 | 222 | 13298000 | 45.55 | 45.75 | 45.40 | 45.70 | 0.45 | -0.98% | 45.45 | 4 | 45.70 | 2 | 11.60 |
| 2022-07-01 | 1702 | 251876 | 269 | 11367564 | 45.80 | 45.80 | 44.95 | 45.15 | 0.55 | -1.2% | 45.10 | 4 | 45.15 | 6 | 11.46 |
| 2022-07-04 | 1702 | 196000 | 145 | 8882750 | 45.50 | 45.60 | 45.10 | 45.20 | 0.05 | 0.11% | 45.20 | 3 | 45.25 | 2 | 11.47 |
| 2022-07-05 | 1702 | 239000 | 179 | 10923700 | 45.50 | 45.95 | 45.40 | 45.95 | 0.75 | 1.66% | 45.85 | 4 | 45.95 | 5 | 11.66 |
| 2022-07-06 | 1702 | 249694 | 209 | 11370763 | 46.00 | 46.00 | 45.15 | 45.25 | 0.70 | -1.52% | 45.25 | 3 | 45.40 | 1 | 11.48 |
| 2022-07-07 | 1702 | 121000 | 85 | 5511500 | 45.75 | 45.85 | 45.25 | 45.50 | 0.25 | 0.55% | 45.50 | 59 | 45.60 | 6 | 11.55 |
| 2022-07-08 | 1702 | 82000 | 70 | 3723600 | 45.50 | 45.75 | 45.25 | 45.30 | 0.20 | -0.44% | 45.30 | 11 | 45.50 | 1 | 11.50 |
| 2022-07-11 | 1702 | 59000 | 52 | 2672500 | 45.50 | 45.50 | 45.20 | 45.25 | 0.05 | -0.11% | 45.25 | 1 | 45.30 | 1 | 11.48 |
| 2022-07-12 | 1702 | 195000 | 156 | 8674550 | 45.05 | 45.05 | 44.10 | 44.15 | 1.10 | -2.43% | 44.10 | 13 | 44.20 | 11 | 11.21 |
| 2022-07-13 | 1702 | 144000 | 97 | 6432750 | 44.40 | 44.90 | 44.40 | 44.85 | 0.70 | 1.59% | 44.80 | 1 | 44.85 | 1 | 11.38 |
| 2022-07-14 | 1702 | 74671 | 77 | 3330805 | 44.85 | 44.85 | 44.50 | 44.65 | 0.20 | -0.45% | 44.60 | 3 | 44.70 | 20 | 11.33 |
| 2022-07-15 | 1702 | 296000 | 233 | 13057200 | 44.60 | 44.60 | 44.00 | 44.05 | 0.60 | -1.34% | 44.00 | 22 | 44.10 | 1 | 11.18 |
| 2022-07-18 | 1702 | 142000 | 103 | 6246850 | 43.80 | 44.35 | 43.55 | 44.20 | 0.15 | 0.34% | 44.10 | 4 | 44.20 | 3 | 11.22 |
| 2022-07-19 | 1702 | 113000 | 65 | 4989250 | 44.00 | 44.45 | 43.95 | 44.20 | 0.00 | 0% | 44.20 | 4 | 44.35 | 5 | 11.22 |
| 2022-07-20 | 1702 | 289000 | 189 | 12920450 | 44.80 | 45.00 | 44.50 | 44.80 | 0.60 | 1.36% | 44.80 | 3 | 44.85 | 15 | 11.37 |
| 2022-07-21 | 1702 | 229000 | 161 | 10368850 | 44.80 | 45.60 | 44.80 | 45.40 | 0.60 | 1.34% | 45.30 | 3 | 45.40 | 4 | 11.52 |
| 2022-07-22 | 1702 | 301984 | 274 | 13530159 | 44.95 | 45.20 | 44.65 | 44.85 | 0.55 | -1.21% | 44.85 | 1 | 44.90 | 1 | 11.38 |
| 2022-07-25 | 1702 | 63000 | 45 | 2831300 | 44.70 | 45.10 | 44.65 | 45.05 | 0.20 | 0.45% | 45.00 | 3 | 45.05 | 9 | 11.43 |
| 2022-07-26 | 1702 | 76000 | 56 | 3419600 | 45.05 | 45.20 | 44.90 | 44.95 | 0.10 | -0.22% | 44.95 | 2 | 45.00 | 13 | 11.41 |
| 2022-07-27 | 1702 | 131000 | 102 | 5912300 | 44.95 | 45.25 | 44.95 | 45.10 | 0.15 | 0.33% | 45.10 | 3 | 45.20 | 1 | 11.45 |
| 2022-07-28 | 1702 | 160000 | 93 | 7164050 | 45.00 | 45.30 | 44.55 | 44.90 | 0.20 | -0.44% | 44.90 | 3 | 44.95 | 1 | 11.40 |
| 2022-07-29 | 1702 | 154000 | 105 | 6937700 | 44.85 | 45.20 | 44.80 | 45.20 | 0.30 | 0.67% | 45.15 | 2 | 45.20 | 17 | 11.47 |
| 2022-08-01 | 1702 | 79000 | 52 | 3556750 | 45.00 | 45.15 | 44.85 | 45.05 | 0.15 | -0.33% | 45.00 | 15 | 45.05 | 8 | 11.43 |
| 2022-08-02 | 1702 | 173000 | 113 | 7745200 | 44.85 | 45.00 | 44.65 | 44.70 | 0.35 | -0.78% | 44.70 | 1 | 44.75 | 8 | 11.35 |
| 2022-08-03 | 1702 | 115000 | 92 | 5100500 | 44.70 | 44.70 | 44.25 | 44.35 | 0.35 | -0.78% | 44.35 | 2 | 44.40 | 1 | 11.26 |
| 2022-08-04 | 1702 | 189000 | 163 | 8307650 | 44.35 | 44.35 | 43.80 | 43.95 | 0.40 | -0.9% | 43.95 | 2 | 44.05 | 2 | 11.15 |
| 2022-08-05 | 1702 | 125248 | 136 | 5588180 | 44.50 | 44.75 | 44.45 | 44.65 | 0.70 | 1.59% | 44.60 | 1 | 44.70 | 12 | 11.33 |
| 2022-08-08 | 1702 | 150000 | 110 | 6688950 | 44.65 | 44.95 | 44.25 | 44.95 | 0.30 | 0.67% | 44.90 | 2 | 44.95 | 7 | 11.41 |
| 2022-08-09 | 1702 | 428453 | 343 | 19580651 | 44.95 | 46.10 | 44.95 | 45.75 | 0.80 | 1.78% | 45.75 | 12 | 45.80 | 16 | 11.61 |
| 2022-08-10 | 1702 | 186591 | 216 | 8541640 | 45.45 | 45.95 | 45.45 | 45.75 | 0.00 | 0% | 45.75 | 1 | 45.80 | 17 | 11.61 |
| 2022-08-11 | 1702 | 148360 | 157 | 6757286 | 45.90 | 45.90 | 45.45 | 45.50 | 0.25 | -0.55% | 45.50 | 13 | 45.55 | 3 | 11.55 |
| 2022-08-12 | 1702 | 145000 | 116 | 6593250 | 45.50 | 45.70 | 45.35 | 45.45 | 0.05 | -0.11% | 45.40 | 19 | 45.50 | 7 | 11.54 |
| 2022-08-15 | 1702 | 131000 | 89 | 5972350 | 45.45 | 45.75 | 45.35 | 45.65 | 0.20 | 0.44% | 45.65 | 6 | 45.70 | 2 | 12.86 |
| 2022-08-16 | 1702 | 43000 | 40 | 1958100 | 45.55 | 45.60 | 45.50 | 45.50 | 0.15 | -0.33% | 45.50 | 10 | 45.55 | 2 | 12.82 |
| 2022-08-17 | 1702 | 225000 | 160 | 10295950 | 45.60 | 45.95 | 45.60 | 45.65 | 0.15 | 0.33% | 45.60 | 8 | 45.65 | 2 | 12.86 |
| 2022-08-18 | 1702 | 157000 | 133 | 7150950 | 45.55 | 45.95 | 45.45 | 45.50 | 0.15 | -0.33% | 45.50 | 4 | 45.60 | 5 | 12.82 |
| 2022-08-19 | 1702 | 233000 | 164 | 10704950 | 45.50 | 46.20 | 45.40 | 46.20 | 0.70 | 1.54% | 46.15 | 3 | 46.20 | 27 | 13.01 |
| 2022-08-22 | 1702 | 287191 | 261 | 13308400 | 45.80 | 46.50 | 45.80 | 46.30 | 0.10 | 0.22% | 46.30 | 2 | 46.35 | 3 | 13.04 |
| 2022-08-23 | 1702 | 235000 | 190 | 10851750 | 45.80 | 46.40 | 45.70 | 46.25 | 0.05 | -0.11% | 46.25 | 2 | 46.30 | 3 | 13.03 |
| 2022-08-24 | 1702 | 336000 | 176 | 15565100 | 46.30 | 46.60 | 46.20 | 46.45 | 0.20 | 0.43% | 46.40 | 2 | 46.45 | 5 | 13.08 |
| 2022-08-25 | 1702 | 384000 | 317 | 17907550 | 46.50 | 46.90 | 46.35 | 46.55 | 0.10 | 0.22% | 46.45 | 1 | 46.60 | 3 | 13.11 |
| 2022-08-26 | 1702 | 281000 | 202 | 13063600 | 46.65 | 46.65 | 46.30 | 46.40 | 0.15 | -0.32% | 46.35 | 7 | 46.45 | 2 | 13.07 |
| 2022-08-29 | 1702 | 166000 | 128 | 7627750 | 45.90 | 46.25 | 45.65 | 46.00 | 0.40 | -0.86% | 45.90 | 1 | 46.00 | 8 | 12.96 |
| 2022-08-30 | 1702 | 89000 | 74 | 4089600 | 46.00 | 46.00 | 45.90 | 45.90 | 0.10 | -0.22% | 45.90 | 21 | 46.00 | 3 | 12.93 |
| 2022-08-31 | 1702 | 195000 | 152 | 8985250 | 45.95 | 46.25 | 45.80 | 45.95 | 0.05 | 0.11% | 45.95 | 1 | 46.10 | 1 | 12.94 |
| 2022-09-01 | 1702 | 192020 | 182 | 8744992 | 45.85 | 45.90 | 45.25 | 45.50 | 0.45 | -0.98% | 45.50 | 8 | 45.55 | 1 | 12.82 |
| 2022-09-02 | 1702 | 68000 | 52 | 3101000 | 45.65 | 45.95 | 45.50 | 45.85 | 0.35 | 0.77% | 45.55 | 2 | 45.85 | 3 | 12.92 |
| 2022-09-05 | 1702 | 94000 | 78 | 4277750 | 46.00 | 46.00 | 45.30 | 45.30 | 0.55 | -1.2% | 45.25 | 5 | 45.30 | 2 | 12.76 |
| 2022-09-06 | 1702 | 151000 | 102 | 6810450 | 45.45 | 45.45 | 44.90 | 45.30 | 0.00 | 0% | 45.25 | 1 | 45.30 | 5 | 12.76 |
| 2022-09-07 | 1702 | 152000 | 132 | 6827000 | 45.20 | 45.20 | 44.80 | 45.10 | 0.20 | -0.44% | 45.00 | 2 | 45.10 | 1 | 12.70 |
| 2022-09-08 | 1702 | 189000 | 179 | 8576000 | 45.20 | 45.80 | 44.75 | 45.75 | 0.65 | 1.44% | 45.75 | 1 | 45.80 | 9 | 12.89 |
| 2022-09-12 | 1702 | 213000 | 196 | 9820150 | 45.75 | 46.30 | 45.60 | 46.25 | 0.50 | 1.09% | 46.20 | 6 | 46.25 | 4 | 13.03 |
| 2022-09-13 | 1702 | 73000 | 68 | 3364200 | 46.30 | 46.30 | 46.00 | 46.00 | 0.25 | -0.54% | 45.90 | 5 | 46.05 | 3 | 12.96 |
| 2022-09-14 | 1702 | 200000 | 125 | 9090750 | 45.45 | 45.95 | 45.30 | 45.35 | 0.65 | -1.41% | 45.35 | 21 | 45.45 | 2 | 12.77 |
| 2022-09-15 | 1702 | 103000 | 82 | 4672600 | 45.20 | 46.00 | 45.10 | 45.50 | 0.15 | 0.33% | 45.45 | 1 | 45.50 | 4 | 12.82 |
| 2022-09-16 | 1702 | 54000 | 51 | 2445150 | 45.20 | 45.50 | 45.10 | 45.40 | 0.10 | -0.22% | 45.35 | 3 | 45.45 | 2 | 12.79 |
| 2022-09-19 | 1702 | 50185 | 101 | 2266115 | 45.40 | 45.40 | 45.00 | 45.15 | 0.25 | -0.55% | 45.15 | 3 | 45.25 | 1 | 12.72 |
| 2022-09-20 | 1702 | 57000 | 46 | 2572000 | 45.20 | 45.25 | 45.00 | 45.10 | 0.05 | -0.11% | 45.00 | 37 | 45.20 | 8 | 12.70 |
| 2022-09-21 | 1702 | 297000 | 206 | 13254100 | 44.80 | 44.80 | 44.50 | 44.50 | 0.60 | -1.33% | 44.50 | 53 | 44.55 | 16 | 12.54 |
| 2022-09-22 | 1702 | 170000 | 127 | 7504300 | 44.50 | 44.50 | 44.00 | 44.20 | 0.30 | -0.67% | 44.15 | 10 | 44.30 | 1 | 12.45 |
| 2022-09-23 | 1702 | 95000 | 63 | 4211550 | 44.50 | 44.55 | 44.20 | 44.35 | 0.15 | 0.34% | 44.30 | 1 | 44.35 | 1 | 12.49 |
| 2022-09-26 | 1702 | 167000 | 136 | 7327450 | 44.35 | 44.35 | 43.70 | 43.75 | 0.60 | -1.35% | 43.75 | 1 | 43.80 | 14 | 12.32 |
| 2022-09-27 | 1702 | 130000 | 87 | 5658750 | 43.50 | 43.65 | 43.45 | 43.50 | 0.25 | -0.57% | 43.50 | 6 | 43.70 | 1 | 12.25 |
| 2022-09-28 | 1702 | 214000 | 176 | 9155400 | 43.70 | 43.70 | 42.50 | 42.70 | 0.80 | -1.84% | 42.65 | 4 | 42.75 | 3 | 12.03 |
| 2022-09-29 | 1702 | 388000 | 297 | 17052000 | 42.50 | 45.00 | 42.50 | 44.10 | 1.40 | 3.28% | 44.00 | 1 | 44.40 | 1 | 12.42 |