F-乙盛(5243)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　66.80
0
0%		66.80
0
0%		68.50
1.7
2.54%		67.10
-1.4
-2.04%		65.50
-1.6
-2.38%		 　64.60
-0.9
-1.37%		63.80
-0.8
-1.24%		62.00
-1.8
-2.82%		62.50
0.5
0.81%		61.00
-1.5
-2.4%		 　62.80
1.8
2.95%		62.10
-0.7
-1.11%		61.60
-0.5
-0.81%		61.80
0.2
0.32%		60.80
-1
-1.62%		 　61.20
0.4
0.66%		59.80
-1.4
-2.29%		59.50
-0.3
-0.5%		 62.78
2 月　　　　　　61.10
1.6
2.69%		62.60
1.5
2.45%		62.80
0.2
0.32%		62.20
-0.6
-0.96%		62.10
-0.1
-0.16%		 　61.30
-0.8
-1.29%		61.10
-0.2
-0.33%		61.70
0.6
0.98%		62.30
0.6
0.97%		62.20
-0.1
-0.16%		 　62.10
-0.1
-0.16%		60.50
-1.6
-2.58%		60.90
0.4
0.66%		58.80
-2.1
-3.45%		59.10
0.3
0.51%		 61.23
3 月60.70
1.6
2.71%		60.30
-0.4
-0.66%		60.30
0
0%		 　　57.30
-3
-4.98%		55.70
-1.6
-2.79%		56.00
0.3
0.54%		57.70
1.7
3.04%		56.80
-0.9
-1.56%		 　57.10
0.3
0.53%		55.60
-1.5
-2.63%		55.80
0.2
0.36%		57.70
1.9
3.41%		57.90
0.2
0.35%		 　58.10
0.2
0.35%		58.00
-0.1
-0.17%		58.80
0.8
1.38%		59.20
0.4
0.68%		58.40
-0.8
-1.35%		 　58.90
0.5
0.86%		58.70
-0.2
-0.34%		60.70
2
3.41%		60.00
-0.7
-1.15%		58.12
4 月60.00
0
0%		 　　　60.40
0.4
0.67%		58.70
-1.7
-2.81%		60.90
2.2
3.75%		 　57.50
-3.4
-5.58%		58.50
1
1.74%		59.30
0.8
1.37%		59.80
0.5
0.84%		58.60
-1.2
-2.01%		 　58.80
0.2
0.34%		61.40
2.6
4.42%		66.40
5
8.14%		64.20
-2.2
-3.31%		63.60
-0.6
-0.93%		 　60.10
-3.5
-5.5%		59.80
-0.3
-0.5%		57.40
-2.4
-4.01%		57.10
-0.3
-0.52%		58.10
1
1.75%		 59.74
5 月　　58.10
0
0%		61.50
3.4
5.85%		60.80
-0.7
-1.14%		61.10
0.3
0.49%		 　58.00
-3.1
-5.07%		58.40
0.4
0.69%		57.90
-0.5
-0.86%		57.10
-0.8
-1.38%		58.40
1.3
2.28%		 　57.30
-1.1
-1.88%		58.40
1.1
1.92%		58.60
0.2
0.34%		59.10
0.5
0.85%		60.40
1.3
2.2%		 　60.70
0.3
0.5%		59.70
-1
-1.65%		62.20
2.5
4.19%		62.90
0.7
1.13%		64.40
1.5
2.38%		 　64.80
0.4
0.62%		67.00
2.2
3.4%		60.3
6 月66.00
-1
-1.49%		66.10
0.1
0.15%		 　　65.50
-0.6
-0.91%		66.10
0.6
0.92%		65.60
-0.5
-0.76%		66.40
0.8
1.22%		66.70
0.3
0.45%		 　65.60
-1.1
-1.65%		66.30
0.7
1.07%		65.30
-1
-1.51%		64.30
-1
-1.53%		63.90
-0.4
-0.62%		 　60.70
-3.2
-5.01%		63.40
2.7
4.45%		61.50
-1.9
-3%		62.30
0.8
1.3%		65.50
3.2
5.14%		 　66.80
1.3
1.98%		67.30
0.5
0.75%		67.90
0.6
0.89%		64.90
-3
-4.42%		 64.87
7 月59.90
-5
-7.7%		 　58.70
-1.2
-2%		60.30
1.6
2.73%		59.00
-1.3
-2.16%		61.30
2.3
3.9%		62.70
1.4
2.28%		 　64.40
1.7
2.71%		63.60
-0.8
-1.24%		65.40
1.8
2.83%		66.70
1.3
1.99%		66.70
0
0%		 　67.30
0.6
0.9%		68.00
0.7
1.04%		67.20
-0.8
-1.18%		67.30
0.1
0.15%		68.90
1.6
2.38%		 　71.10
2.2
3.19%		69.90
-1.2
-1.69%		71.50
1.6
2.29%		71.00
-0.5
-0.7%		70.30
-0.7
-0.99%		 65.98
8 月69.40
-0.9
-1.28%		67.10
-2.3
-3.31%		67.50
0.4
0.6%		66.00
-1.5
-2.22%		66.80
0.8
1.21%		 　66.90
0.1
0.15%		68.30
1.4
2.09%		68.10
-0.2
-0.29%		68.20
0.1
0.15%		68.60
0.4
0.59%		 　69.00
0.4
0.58%		69.30
0.3
0.43%		68.70
-0.6
-0.87%		69.00
0.3
0.44%		68.30
-0.7
-1.01%		 　68.10
-0.2
-0.29%		67.50
-0.6
-0.88%		67.30
-0.2
-0.3%		69.00
1.7
2.53%		66.60
-2.4
-3.48%		 　62.60
-4
-6.01%		62.60
0
0%		63.00
0.4
0.64%		67.2
9 月63.40
0.4
0.63%		63.50
0.1
0.16%		 　61.70
-1.8
-2.83%		61.30
-0.4
-0.65%		61.80
0.5
0.82%		64.20
2.4
3.88%		 　　64.10
-0.1
-0.16%		64.60
0.5
0.78%		64.30
-0.3
-0.46%		63.20
-1.1
-1.71%		62.30
-0.9
-1.42%		 　61.60
-0.7
-1.12%		61.60
0
0%		61.50
-0.1
-0.16%		61.70
0.2
0.33%		60.00
-1.7
-2.76%		 　56.50
-3.5
-5.83%		57.60
1.1
1.95%		56.20
-1.4
-2.43%		59.60
3.4
6.05%		60.20
0.6
1.01%		 61.28
10 月　　58.50
-1.7
-2.82%		61.80
3.3
5.64%		63.30
1.5
2.43%		64.50
1.2
1.9%		65.40
0.9
1.4%		 　　63.70
-1.7
-2.6%		63.30
-0.4
-0.63%		59.80
-3.5
-5.53%		63.80
4
6.69%		 　65.50
1.7
2.66%		63.00
-2.5
-3.82%		61.00
-2
-3.17%		59.50
-1.5
-2.46%		60.40
0.9
1.51%		 　60.40
0
0%		59.50
-0.9
-1.49%		57.80
-1.7
-2.86%		60.40
2.6
4.5%		58.80
-1.6
-2.65%		 58.90
0.1
0.17%		61.47
11 月59.10
0.2
0.34%		60.00
0.9
1.52%		59.80
-0.2
-0.33%		60.30
0.5
0.84%		 　60.70
0.4
0.66%		60.60
-0.1
-0.16%		60.70
0.1
0.17%		60.60
-0.1
-0.16%		60.20
-0.4
-0.66%		 　61.20
1
1.66%		61.20
0
0%		60.40
-0.8
-1.31%		61.40
1
1.66%		60.20
-1.2
-1.95%		 　57.80
-2.4
-3.99%		57.60
-0.2
-0.35%		57.70
0.1
0.17%		58.30
0.6
1.04%		57.70
-0.6
-1.03%		 　58.10
0.4
0.69%		59.60
1.5
2.58%		59.80
0.2
0.34%		 59.71
12 月61.30
1.5
2.51%		64.60
3.3
5.38%		 　65.00
0.4
0.62%		63.70
-1.3
-2%		61.90
-1.8
-2.83%		62.00
0.1
0.16%		60.90
-1.1
-1.77%		 　61.10
0.2
0.33%		47.70
-13.4
-21.93%		61.30
13.6
28.51%		60.90
-0.4
-0.65%		59.70
-1.2
-1.97%		 62.10
2.4
4.02%		59.50
-2.6
-4.19%		58.20
-1.3
-2.18%		58.30
0.1
0.17%		59.00
0.7
1.2%		59.30
0.3
0.51%		 　58.70
-0.6
-1.01%		59.10
0.4
0.68%		57.70
-1.4
-2.37%		57.30
-0.4
-0.69%		57.50
0.2
0.35%		　60.14

說明:最高漲幅:28.51%最低跌幅:-21.93% 最高價:71.50最低價:47.70平均價:61.94,灰色底表示週末,漲159天(176.6)元,跌138天(-194.8)元,平盤13天
29%=1,8%=1,7%=1,6%=3,5%=3,4%=8,3%=32,2%=22,1%=56,0%=45,-0%=1,-1%=2,-2%=6,-3%=6,-4%=9,-5%=19,-6%=21,-7%=28,-8%=46,

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 5243 592031 536 39644710 66.90 67.50 66.60 66.80 0.10 0% 66.70 20 66.90 7 23.28
2022-01-04 5243 881621 603 59193580 67.20 67.70 66.80 66.80 0.00 0% 66.80 118 66.90 1 23.28
2022-01-05 5243 8627556 5662 595717866 67.30 70.00 66.60 68.50 1.70 2.54% 68.40 2 68.60 7 23.87
2022-01-06 5243 2377526 2066 160730362 68.00 68.70 67.00 67.10 1.40 -2.04% 67.10 20 67.20 20 23.38
2022-01-07 5243 2202267 1564 145186501 67.50 67.50 65.10 65.50 1.60 -2.38% 65.50 12 65.60 4 22.82
2022-01-10 5243 1305040 995 84378423 64.70 65.40 64.20 64.60 0.90 -1.37% 64.50 17 64.70 6 22.51
2022-01-11 5243 1101592 1141 70455296 64.30 64.50 63.60 63.80 0.80 -1.24% 63.70 7 63.80 1 22.23
2022-01-12 5243 1861313 1354 116072315 64.00 64.40 61.40 62.00 1.80 -2.82% 62.00 1 62.10 7 21.60
2022-01-13 5243 581481 523 36356035 62.20 63.10 62.20 62.50 0.50 0.81% 62.40 19 62.60 11 21.78
2022-01-14 5243 1089500 768 66485049 62.40 62.40 60.30 61.00 1.50 -2.4% 61.00 42 61.10 10 21.25
2022-01-17 5243 573763 451 35609950 61.30 62.80 61.00 62.80 1.80 2.95% 62.70 19 62.80 38 21.88
2022-01-18 5243 603831 563 37884782 62.90 63.40 62.10 62.10 0.70 -1.11% 62.10 30 62.30 3 21.64
2022-01-19 5243 436928 369 26995420 61.10 62.60 61.00 61.60 0.50 -0.81% 61.50 14 61.70 5 21.46
2022-01-20 5243 542950 580 33681148 61.80 62.60 61.60 61.80 0.20 0.32% 61.80 14 61.90 1 21.53
2022-01-21 5243 785207 876 48049031 61.50 62.20 60.70 60.80 1.00 -1.62% 60.70 21 60.80 11 21.18
2022-01-24 5243 720688 633 43704616 60.70 61.40 59.50 61.20 0.40 0.66% 61.10 1 61.20 7 21.32
2022-01-25 5243 540614 704 32645981 60.50 61.10 59.80 59.80 1.40 -2.29% 59.80 11 59.90 15 20.84
2022-01-26 5243 798780 1129 47791067 60.00 60.40 59.40 59.50 0.30 -0.5% 59.50 2 59.60 8 20.73
2022-02-07 5243 419773 395 25322876 60.00 61.30 59.60 61.10 1.60 2.69% 61.10 3 61.20 3 21.29
2022-02-08 5243 544390 750 33977182 61.80 62.80 61.40 62.60 1.50 2.45% 62.60 9 62.70 10 21.81
2022-02-09 5243 435640 641 27259921 63.10 63.10 62.10 62.80 0.20 0.32% 62.70 11 62.80 8 21.88
2022-02-10 5243 399662 461 24907609 62.90 62.90 61.80 62.20 0.60 -0.96% 62.20 20 62.30 2 21.67
2022-02-11 5243 282768 322 17597085 62.00 62.60 61.80 62.10 0.10 -0.16% 62.00 26 62.40 4 21.64
2022-02-14 5243 512524 733 31329480 62.00 62.30 60.70 61.30 0.80 -1.29% 61.20 6 61.30 1 21.36
2022-02-15 5243 257720 476 15848527 61.70 61.90 61.10 61.10 0.20 -0.33% 61.10 2 61.20 1 21.29
2022-02-16 5243 284170 322 17614949 62.20 62.40 61.70 61.70 0.60 0.98% 61.70 18 62.00 1 21.50
2022-02-17 5243 1011425 926 63468769 62.50 63.30 62.20 62.30 0.60 0.97% 62.30 10 62.40 2 21.71
2022-02-18 5243 300408 314 18645712 62.30 62.30 61.50 62.20 0.10 -0.16% 62.20 3 62.30 5 21.67
2022-02-21 5243 362529 475 22443222 62.20 62.20 61.50 62.10 0.10 -0.16% 62.00 9 62.10 4 21.64
2022-02-22 5243 512302 1044 31216419 62.60 62.60 60.30 60.50 1.60 -2.58% 60.50 35 60.70 9 21.08
2022-02-23 5243 426431 628 25867504 61.10 61.10 60.30 60.90 0.40 0.66% 60.90 7 61.00 25 21.22
2022-02-24 5243 936887 722 55626866 60.40 60.40 58.50 58.80 2.10 -3.45% 58.80 25 58.90 13 20.49
2022-02-25 5243 738299 484 43567881 59.50 59.80 58.60 59.10 0.30 0.51% 59.10 1 59.20 9 20.59
2022-03-01 5243 421885 337 25424823 59.60 60.70 59.30 60.70 1.60 2.71% 60.60 1 60.70 10 21.15
2022-03-02 5243 443000 302 26580000 60.40 60.40 59.60 60.30 0.40 -0.66% 60.20 8 60.40 2 21.01
2022-03-03 5243 582000 436 35045300 60.90 61.20 59.60 60.30 0.00 0% 60.20 11 60.40 5 21.01
2022-03-07 5243 993311 782 56450035 58.50 58.90 56.10 57.30 2.10 -4.98% 57.20 19 57.30 1 19.97
2022-03-08 5243 725558 568 40899727 56.00 57.80 55.60 55.70 1.60 -2.79% 55.70 2 55.80 11 19.41
2022-03-09 5243 544947 432 30421436 56.80 56.90 55.30 56.00 0.30 0.54% 55.90 10 56.00 11 19.51
2022-03-10 5243 757080 548 43611347 57.00 58.10 57.00 57.70 1.70 3.04% 57.70 30 57.80 5 20.10
2022-03-11 5243 304000 208 17318300 57.50 57.70 56.60 56.80 0.90 -1.56% 56.70 9 56.80 2 19.79
2022-03-14 5243 241000 196 13685700 57.50 57.50 56.20 57.10 0.30 0.53% 57.00 2 57.10 3 19.90
2022-03-15 5243 324000 251 18072900 57.10 57.10 55.50 55.60 1.50 -2.63% 55.50 122 55.60 8 19.37
2022-03-16 5243 293000 204 16344800 56.50 56.60 55.20 55.80 0.20 0.36% 55.80 1 56.00 7 19.44
2022-03-17 5243 786000 522 44782300 56.50 57.70 56.50 57.70 1.90 3.41% 57.60 1 57.70 6 20.10
2022-03-18 5243 642000 490 36896600 57.90 58.00 56.70 57.90 0.20 0.35% 57.90 7 58.00 21 20.17
2022-03-21 5243 787000 552 45869400 58.10 58.80 57.70 58.10 0.20 0.35% 58.10 7 58.30 3 20.24
2022-03-22 5243 474000 324 27420500 58.40 58.50 57.40 58.00 0.10 -0.17% 58.00 7 58.10 17 20.21
2022-03-23 5243 705000 488 41359000 58.50 59.30 58.10 58.80 0.80 1.38% 58.80 1 58.90 6 20.49
2022-03-24 5243 943000 632 55907000 58.70 59.80 58.30 59.20 0.40 0.68% 59.20 11 59.40 2 20.63
2022-03-25 5243 786000 553 46287000 59.80 59.80 58.40 58.40 0.80 -1.35% 58.30 23 58.40 2 20.35
2022-03-28 5243 575000 399 33587800 57.80 59.20 57.30 58.90 0.50 0.86% 58.90 3 59.00 1 20.52
2022-03-29 5243 331000 229 19561200 59.90 59.90 58.70 58.70 0.20 -0.34% 58.70 13 59.10 5 20.45
2022-03-30 5243 1345000 885 81052900 59.20 60.70 59.20 60.70 2.00 3.41% 60.60 9 60.70 18 21.15
2022-03-31 5243 574000 432 34500900 60.80 60.80 59.70 60.00 0.70 -1.15% 60.00 1 60.10 4 21.82
2022-04-01 5243 509000 305 30191000 59.50 60.00 58.90 60.00 0.00 0% 59.90 2 60.00 8 21.82
2022-04-06 5243 420000 318 25252000 60.30 60.50 59.40 60.40 0.40 0.67% 60.30 2 60.40 34 21.96
2022-04-07 5243 516125 482 30685057 60.40 60.60 58.70 58.70 1.70 -2.81% 58.70 4 58.90 1 21.35
2022-04-08 5243 1074000 638 64956200 60.20 61.60 59.40 60.90 2.20 3.75% 60.80 6 60.90 7 22.15
2022-04-11 5243 1031000 713 60874300 61.00 61.00 57.50 57.50 3.40 -5.58% 57.50 12 57.70 1 20.91
2022-04-12 5243 376000 326 21672100 56.60 58.50 56.20 58.50 1.00 1.74% 58.30 1 58.50 6 21.27
2022-04-13 5243 319000 232 18834400 58.50 59.40 58.50 59.30 0.80 1.37% 59.20 1 59.30 1 21.56
2022-04-14 5243 527000 369 31701900 59.80 60.80 59.70 59.80 0.50 0.84% 59.80 2 60.00 4 21.75
2022-04-15 5243 328000 249 19355400 59.10 59.80 58.50 58.60 1.20 -2.01% 58.60 12 58.70 3 21.31
2022-04-18 5243 304000 214 17763200 57.80 59.10 57.50 58.80 0.20 0.34% 58.40 6 58.80 2 21.38
2022-04-19 5243 1575088 1160 95884816 59.70 61.50 59.00 61.40 2.60 4.42% 61.40 45 61.50 109 22.33
2022-04-20 5243 11482000 7030 752085600 62.30 67.30 62.00 66.40 5.00 8.14% 66.40 16 66.50 14 24.15
2022-04-21 5243 12345050 8436 829993759 68.10 69.40 64.20 64.20 2.20 -3.31% 64.20 21 64.40 1 23.35
2022-04-22 5243 3695000 2465 239618100 64.00 66.00 63.60 63.60 0.60 -0.93% 63.60 19 63.70 5 23.13
2022-04-25 5243 2290000 1424 139612600 62.50 62.60 60.00 60.10 3.50 -5.5% 60.10 1 60.20 9 21.85
2022-04-26 5243 1014000 653 61037000 61.00 61.20 59.40 59.80 0.30 -0.5% 59.80 25 60.00 10 21.75
2022-04-27 5243 1563421 1140 89443323 58.00 58.10 56.00 57.40 2.40 -4.01% 57.30 3 57.40 7 20.87
2022-04-28 5243 827000 561 47450400 57.40 58.00 56.90 57.10 0.30 -0.52% 57.00 13 57.10 1 20.76
2022-04-29 5243 730000 498 42339000 57.90 58.40 57.50 58.10 1.00 1.75% 58.00 5 58.10 2 21.13
2022-05-03 5243 379000 263 21929000 58.10 58.40 57.30 58.10 0.00 0% 58.10 5 58.20 6 21.13
2022-05-04 5243 3286000 2333 202221900 60.70 62.50 60.50 61.50 3.40 5.85% 61.50 9 61.60 15 22.36
2022-05-05 5243 1876000 1262 115485400 62.10 62.70 60.60 60.80 0.70 -1.14% 60.80 25 60.90 1 22.11
2022-05-06 5243 848000 606 51016300 59.60 61.20 59.10 61.10 0.30 0.49% 61.10 14 61.20 20 22.22
2022-05-09 5243 1232873 799 72381738 60.00 60.00 58.00 58.00 3.10 -5.07% 58.00 65 58.10 6 21.09
2022-05-10 5243 651000 491 37506800 57.00 58.40 56.40 58.40 0.40 0.69% 58.40 12 58.50 18 21.24
2022-05-11 5243 454000 362 26410100 58.50 58.70 57.60 57.90 0.50 -0.86% 57.90 1 58.00 8 21.05
2022-05-12 5243 1244000 891 72834600 57.90 59.70 57.00 57.10 0.80 -1.38% 57.00 75 57.10 3 20.76
2022-05-13 5243 1197000 852 69970700 57.80 59.20 57.60 58.40 1.30 2.28% 58.30 6 58.50 30 20.56
2022-05-16 5243 868000 485 50457300 58.90 59.50 57.30 57.30 1.10 -1.88% 57.20 17 57.40 4 20.18
2022-05-17 5243 360000 268 20959600 57.70 58.70 57.70 58.40 1.10 1.92% 58.30 2 58.40 16 20.56
2022-05-18 5243 820000 580 48418400 59.00 59.70 58.60 58.60 0.20 0.34% 58.60 20 58.70 7 20.63
2022-05-19 5243 602000 459 35298200 57.70 59.20 57.50 59.10 0.50 0.85% 59.00 6 59.10 12 20.81
2022-05-20 5243 1998000 1454 121098300 59.00 61.80 58.40 60.40 1.30 2.2% 60.40 54 60.50 31 21.27
2022-05-23 5243 1693000 1099 103457500 61.70 61.90 60.30 60.70 0.30 0.5% 60.60 40 60.70 2 21.37
2022-05-24 5243 900069 729 54499097 61.00 61.20 59.70 59.70 1.00 -1.65% 59.70 6 59.80 7 21.02
2022-05-25 5243 4097000 2653 254383000 60.70 63.10 60.20 62.20 2.50 4.19% 62.20 22 62.30 2 21.90
2022-05-26 5243 6707000 4467 425211900 62.60 64.80 61.90 62.90 0.70 1.13% 62.80 6 62.90 1 22.15
2022-05-27 5243 7805000 5245 506326000 65.00 66.30 63.60 64.40 1.50 2.38% 64.40 38 64.50 18 22.68
2022-05-30 5243 3640000 2244 234726400 66.00 66.00 63.50 64.80 0.40 0.62% 64.80 2 64.90 25 22.82
2022-05-31 5243 9818000 6080 655139200 64.50 68.20 64.30 67.00 2.20 3.4% 67.00 132 67.10 37 23.59
2022-06-01 5243 6229000 3847 415626300 66.30 67.70 66.00 66.00 1.00 -1.49% 65.90 38 66.00 19 23.24
2022-06-02 5243 2272000 1527 150330500 65.60 67.00 65.20 66.10 0.10 0.15% 66.00 6 66.10 1 23.27
2022-06-06 5243 1609000 1082 105106300 66.10 66.10 64.40 65.50 0.60 -0.91% 65.40 23 65.50 1 23.06
2022-06-07 5243 1149000 814 75714200 65.50 66.40 65.30 66.10 0.60 0.92% 66.10 5 66.20 33 23.27
2022-06-08 5243 3363000 2083 224496300 67.10 67.90 65.60 65.60 0.50 -0.76% 65.60 30 65.70 2 23.10
2022-06-09 5243 1567000 1034 104090000 66.00 66.90 65.60 66.40 0.80 1.22% 66.40 16 66.50 30 23.38
2022-06-10 5243 2063000 1307 137542100 66.30 67.20 65.80 66.70 0.30 0.45% 66.70 141 66.80 14 23.49
2022-06-13 5243 1593000 1009 104490800 65.70 66.40 64.50 65.60 1.10 -1.65% 65.60 9 65.70 1 23.10
2022-06-14 5243 1577000 971 103611900 66.00 66.30 64.80 66.30 0.70 1.07% 66.10 16 66.30 11 23.35
2022-06-15 5243 1388000 972 91466000 66.30 66.80 65.00 65.30 1.00 -1.51% 65.30 22 65.40 8 22.99
2022-06-16 5243 1856000 1210 122068900 66.20 67.00 64.30 64.30 1.00 -1.53% 64.30 6 64.40 15 22.64
2022-06-17 5243 1608000 1050 103631400 64.20 65.40 63.30 63.90 0.40 -0.62% 63.90 21 64.00 1 22.50
2022-06-20 5243 1893977 1224 117654650 64.50 64.60 60.70 60.70 3.20 -5.01% 60.60 7 60.90 19 21.37
2022-06-21 5243 1197000 808 75121200 61.70 63.60 61.20 63.40 2.70 4.45% 63.40 12 63.50 2 22.32
2022-06-22 5243 841000 643 52321500 63.60 63.60 61.30 61.50 1.90 -3% 61.50 4 61.80 3 21.65
2022-06-23 5243 1278812 959 79898318 61.70 63.50 61.30 62.30 0.80 1.3% 62.20 23 62.40 2 21.94
2022-06-24 5243 3341000 2202 217301000 63.90 66.00 63.70 65.50 3.20 5.14% 65.50 15 65.60 7 23.06
2022-06-27 5243 4112000 2665 273529200 66.50 67.40 65.00 66.80 1.30 1.98% 66.70 15 66.80 5 23.52
2022-06-28 5243 3206000 2185 213826400 66.80 67.50 65.40 67.30 0.50 0.75% 67.20 16 67.30 19 23.70
2022-06-29 5243 3729000 2515 250608800 67.00 68.00 65.90 67.90 0.60 0.89% 67.80 5 67.90 30 23.91
2022-06-30 5243 3070000 2069 201829900 67.40 67.60 64.50 64.90 3.00 -4.42% 64.90 6 65.00 13 22.85
2022-07-01 5243 3159858 2100 196196444 65.00 65.40 59.90 59.90 5.00 -7.7% 59.80 10 59.90 37 21.09
2022-07-04 5243 1766000 1203 104381100 60.00 60.20 58.20 58.70 1.20 -2% 58.60 16 58.70 21 20.67
2022-07-05 5243 1494000 944 88949400 60.40 60.60 58.30 60.30 1.60 2.73% 60.30 22 60.40 2 21.23
2022-07-06 5243 1099262 776 66007937 60.60 61.00 59.00 59.00 1.30 -2.16% 59.00 36 59.10 9 20.77
2022-07-07 5243 1442000 951 87182500 60.00 61.60 58.60 61.30 2.30 3.9% 61.20 10 61.30 5 21.58
2022-07-08 5243 2022000 1365 127092600 62.80 63.90 62.10 62.70 1.40 2.28% 62.70 5 62.80 2 22.08
2022-07-11 5243 2638000 1674 169939600 62.70 65.10 62.70 64.40 1.70 2.71% 64.40 3 64.50 5 22.68
2022-07-12 5243 1845000 1244 117360200 64.00 64.40 62.80 63.60 0.80 -1.24% 63.60 22 63.70 3 22.39
2022-07-13 5243 2254000 1333 147686300 66.20 66.20 64.80 65.40 1.80 2.83% 65.30 99 65.40 30 23.03
2022-07-14 5243 2375000 1483 157524400 65.40 67.00 64.50 66.70 1.30 1.99% 66.60 18 66.70 18 23.49
2022-07-15 5243 2251000 1631 150382300 66.40 67.70 66.00 66.70 0.00 0% 66.70 21 66.80 12 23.49
2022-07-18 5243 4732000 3024 318880000 67.50 68.90 65.80 67.30 0.60 0.9% 67.30 9 67.40 32 23.70
2022-07-19 5243 2669000 1664 180810400 66.50 68.30 66.40 68.00 0.70 1.04% 68.00 33 68.10 31 23.94
2022-07-20 5243 2800000 1876 188991800 68.70 68.80 66.80 67.20 0.80 -1.18% 67.20 129 67.30 1 23.66
2022-07-21 5243 1635000 981 109825600 67.90 67.90 66.40 67.30 0.10 0.15% 67.30 18 67.40 32 23.70
2022-07-22 5243 8755674 5769 601331328 68.20 69.50 67.40 68.90 1.60 2.38% 68.80 43 68.90 2 24.26
2022-07-25 5243 13299000 7994 935563000 70.00 72.00 67.50 71.10 2.20 3.19% 71.00 60 71.10 56 25.04
2022-07-26 5243 7212000 4501 509029900 71.50 72.10 69.00 69.90 1.20 -1.69% 69.80 6 69.90 28 24.61
2022-07-27 5243 3501000 2148 247297900 70.00 71.50 69.40 71.50 1.60 2.29% 71.40 16 71.50 95 25.18
2022-07-28 5243 2915000 1841 207122000 71.40 71.70 70.60 71.00 0.50 -0.7% 71.00 7 71.10 13 25.00
2022-07-29 5243 3991000 2547 279944500 70.60 71.40 69.30 70.30 0.70 -0.99% 70.30 11 70.60 60 24.75
2022-08-01 5243 2348000 1520 164122700 70.60 70.80 69.30 69.40 0.90 -1.28% 69.40 1 69.50 38 24.44
2022-08-02 5243 4366000 2722 292554000 68.00 68.10 66.20 67.10 2.30 -3.31% 67.00 17 67.10 11 23.63
2022-08-03 5243 2172000 1290 146666600 67.70 68.40 66.60 67.50 0.40 0.6% 67.50 4 67.60 9 23.77
2022-08-04 5243 2918000 1889 192023100 66.80 67.40 64.30 66.00 1.50 -2.22% 66.00 6 66.10 8 23.24
2022-08-05 5243 1238046 1061 82917642 67.00 67.40 66.50 66.80 0.80 1.21% 66.80 10 66.90 22 23.52
2022-08-08 5243 1107000 668 73503800 65.80 67.30 65.50 66.90 0.10 0.15% 66.90 20 67.00 1 23.56
2022-08-09 5243 2176000 1431 148351200 67.30 68.70 67.30 68.30 1.40 2.09% 68.30 30 68.40 22 24.05
2022-08-10 5243 1334385 1054 91187813 67.80 69.10 67.70 68.10 0.20 -0.29% 68.10 22 68.20 8 23.98
2022-08-11 5243 3683000 2377 254559100 69.20 70.40 68.20 68.20 0.10 0.15% 68.20 29 68.30 31 24.01
2022-08-12 5243 1170000 821 80170500 67.80 69.10 67.80 68.60 0.40 0.59% 68.50 16 68.60 1 24.15
2022-08-15 5243 1599000 1032 110696800 69.20 69.60 68.90 69.00 0.40 0.58% 69.00 28 69.10 11 24.30
2022-08-16 5243 1464000 926 101762400 69.20 70.00 68.90 69.30 0.30 0.43% 69.20 28 69.30 5 24.40
2022-08-17 5243 1215000 722 83886900 69.50 69.80 68.50 68.70 0.60 -0.87% 68.60 47 68.70 1 24.19
2022-08-18 5243 839000 578 57779000 68.50 69.40 68.30 69.00 0.30 0.44% 69.00 19 69.10 11 24.30
2022-08-19 5243 1196000 788 82474900 69.80 69.90 68.30 68.30 0.70 -1.01% 68.30 47 68.60 10 24.05
2022-08-22 5243 1614415 1121 109570697 67.70 68.90 67.20 68.10 0.20 -0.29% 68.10 1 68.20 14 23.98
2022-08-23 5243 859000 475 58041300 67.80 68.10 67.20 67.50 0.60 -0.88% 67.50 6 67.60 10 23.77
2022-08-24 5243 853000 512 57665900 68.10 68.50 67.10 67.30 0.20 -0.3% 67.30 32 67.40 8 23.70
2022-08-25 5243 1292000 845 88534900 67.90 69.10 67.60 69.00 1.70 2.53% 68.90 14 69.00 9 24.30
2022-08-26 5243 3144000 2141 212494500 68.50 68.80 66.60 66.60 0.00 -3.48% 66.60 94 66.70 8 23.45
2022-08-29 5243 3399000 2148 215684900 64.90 64.90 62.50 62.60 4.00 -6.01% 62.60 35 62.70 16 22.04
2022-08-30 5243 1496000 1096 93754800 62.60 63.10 62.10 62.60 0.00 0% 62.60 223 62.90 13 22.04
2022-08-31 5243 2712000 1848 168412800 63.00 63.40 61.30 63.00 0.40 0.64% 62.90 4 63.00 37 20.26
2022-09-01 5243 5773135 3775 371979912 64.50 65.50 63.00 63.40 0.40 0.63% 63.40 29 63.50 1 20.39
2022-09-02 5243 1785000 1255 113588700 64.60 64.70 63.00 63.50 0.10 0.16% 63.50 18 63.60 5 20.42
2022-09-05 5243 2767000 1777 173636000 63.90 64.00 61.60 61.70 1.80 -2.83% 61.70 30 61.80 2 19.84
2022-09-06 5243 1182000 812 72677900 62.40 62.50 60.60 61.30 0.40 -0.65% 61.30 2 61.40 4 19.71
2022-09-07 5243 1424000 920 87283700 61.50 62.30 59.80 61.80 0.50 0.82% 61.70 9 61.80 8 19.87
2022-09-08 5243 3263000 2160 207069900 63.20 64.20 62.50 64.20 2.40 3.88% 64.20 3 64.30 56 20.64
2022-09-12 5243 1400000 1014 89964500 64.80 64.80 64.00 64.10 0.10 -0.16% 64.00 8 64.10 1 20.61
2022-09-13 5243 1623000 988 104553600 64.40 64.90 63.80 64.60 0.50 0.78% 64.60 3 64.70 24 20.77
2022-09-14 5243 893000 654 56798700 62.60 64.40 62.60 64.30 0.30 -0.46% 64.30 9 64.40 24 20.68
2022-09-15 5243 1287000 1007 82037600 64.30 64.70 63.20 63.20 1.10 -1.71% 63.20 33 63.30 10 20.32
2022-09-16 5243 1322000 1010 82377200 62.80 63.00 62.00 62.30 0.90 -1.42% 62.20 14 62.30 5 20.03
2022-09-19 5243 563287 616 34786665 62.80 62.80 61.30 61.60 0.70 -1.12% 61.60 12 61.70 13 19.81
2022-09-20 5243 606000 428 37336700 62.30 62.30 61.20 61.60 0.00 0% 61.60 11 61.70 1 19.81
2022-09-21 5243 532000 382 32673400 62.00 62.10 61.10 61.50 0.10 -0.16% 61.40 10 61.50 1 19.77
2022-09-22 5243 755000 483 46281000 60.90 61.80 60.60 61.70 0.20 0.33% 61.70 10 61.80 6 19.84
2022-09-23 5243 1209000 809 73229400 61.70 62.30 59.80 60.00 1.70 -2.76% 60.00 59 60.10 2 19.29
2022-09-26 5243 1831000 1192 104830900 58.80 58.90 55.70 56.50 3.50 -5.83% 56.50 11 56.60 4 18.17
2022-09-27 5243 976000 620 55559800 57.00 57.60 56.10 57.60 1.10 1.95% 57.50 21 57.60 6 18.52
2022-09-28 5243 2340000 1542 134555700 58.30 58.90 56.20 56.20 1.40 -2.43% 56.20 19 56.30 23 18.07
2022-09-29 5243 2855000 1916 168684900 58.40 59.90 57.90 59.60 3.40 6.05% 59.50 2 59.60 22 19.16
2022-09-30 5243 1967000 1363 116264900 57.90 60.20 57.50 60.20 0.60 1.01% 60.10 20 60.20 4 19.36
2022-10-03 5243 1647000 1050 97289600 59.60 59.90 58.40 58.50 1.70 -2.82% 58.40 10 58.50 2 18.81
2022-10-04 5243 2800397 1985 170644208 59.60 62.20 58.80 61.80 3.30 5.64% 61.70 19 61.80 34 19.87
2022-10-05 5243 9993000 6053 636984200 62.80 65.30 62.10 63.30 1.50 2.43% 63.20 31 63.30 29 20.35
2022-10-06 5243 6542000 4078 421310500 64.30 65.20 63.70 64.50 1.20 1.9% 64.50 46 64.60 12 20.74
2022-10-07 5243 3246000 2009 210341500 63.80 65.70 63.80 65.40 0.90 1.4% 65.30 11 65.40 35 21.03
2022-10-11 5243 3668000 2491 234367000 62.00 65.10 62.00 63.70 1.70 -2.6% 63.60 17 63.70 19 20.48
2022-10-12 5243 4907000 2927 308050300 63.70 64.60 61.10 63.30 0.40 -0.63% 63.20 2 63.30 24 20.35
2022-10-13 5243 5670000 3196 347391600 62.60 63.40 59.50 59.80 3.50 -5.53% 59.80 17 59.90 8 19.23
2022-10-14 5243 6394000 3750 402524400 62.30 64.10 61.20 63.80 4.00 6.69% 63.70 9 63.80 75 20.51
2022-10-17 5243 6912000 4540 442798300 62.70 65.60 62.50 65.50 1.70 2.66% 65.50 1 65.60 51 21.06
2022-10-18 5243 9352000 6027 600039000 66.20 66.40 62.80 63.00 2.50 -3.82% 63.00 1 63.10 17 20.26
2022-10-19 5243 4808000 3096 297951100 62.80 63.40 61.00 61.00 2.00 -3.17% 61.00 58 61.10 5 19.61
2022-10-20 5243 3208000 2131 190408300 60.40 60.70 58.10 59.50 1.50 -2.46% 59.50 4 59.60 9 19.13
2022-10-21 5243 2809000 1852 168862700 58.80 61.30 58.40 60.40 0.90 1.51% 60.30 1 60.40 4 19.42
2022-10-24 5243 3531000 2148 216840400 61.90 62.20 60.40 60.40 0.00 0% 60.40 35 60.50 6 19.42
2022-10-25 5243 1431000 1013 86140100 61.00 61.30 59.50 59.50 0.90 -1.49% 59.40 34 59.50 17 19.13
2022-10-26 5243 1840000 1255 108118800 59.80 60.00 57.40 57.80 1.70 -2.86% 57.70 48 57.80 4 18.59
2022-10-27 5243 2626000 1343 156504300 58.50 60.60 58.20 60.40 2.60 4.5% 60.30 24 60.40 14 19.42
2022-10-28 5243 1231103 1030 73124720 59.80 60.40 58.70 58.80 1.60 -2.65% 58.70 28 58.80 1 18.91
2022-10-31 5243 750000 513 44504800 59.70 59.80 58.90 58.90 0.10 0.17% 58.90 4 59.00 7 18.94
2022-11-01 5243 619000 434 36664200 58.90 59.60 58.80 59.10 0.20 0.34% 59.10 63 59.20 6 19.00
2022-11-02 5243 929000 651 55604500 59.60 60.30 59.30 60.00 0.90 1.52% 59.90 30 60.00 7 19.29
2022-11-03 5243 607000 426 36272900 59.10 60.10 59.10 59.80 0.20 -0.33% 59.70 34 59.80 12 19.23
2022-11-04 5243 1151000 764 69186700 60.00 60.50 59.20 60.30 0.50 0.84% 60.20 27 60.30 9 19.39
2022-11-07 5243 1735000 967 105109100 60.80 61.10 59.80 60.70 0.40 0.66% 60.60 26 60.70 16 19.52
2022-11-08 5243 2115000 1335 129038900 61.10 61.60 60.20 60.60 0.10 -0.16% 60.50 17 60.60 13 19.49
2022-11-09 5243 2601000 1554 159656700 61.80 62.10 60.70 60.70 0.10 0.17% 60.70 59 60.80 18 19.52
2022-11-10 5243 1434563 931 87547688 60.90 61.70 60.40 60.60 0.10 -0.16% 60.60 26 60.70 14 19.49
2022-11-11 5243 2136000 1245 130085000 61.90 62.00 60.20 60.20 0.40 -0.66% 60.20 1 60.30 20 14.83
2022-11-14 5243 1378000 892 84255800 60.70 61.50 60.50 61.20 1.00 1.66% 61.10 31 61.20 9 15.07
2022-11-15 5243 1003000 693 61295300 61.60 61.60 60.60 61.20 0.00 0% 61.20 27 61.30 24 15.07
2022-11-16 5243 1640000 1170 99624700 61.40 61.70 60.20 60.40 0.80 -1.31% 60.30 26 60.40 3 14.88
2022-11-17 5243 1750000 1051 107358900 60.60 61.70 60.60 61.40 1.00 1.66% 61.30 6 61.40 19 15.12
2022-11-18 5243 1533000 983 93634500 61.60 62.00 60.20 60.20 1.20 -1.95% 60.20 17 60.30 16 14.83
2022-11-21 5243 3412000 2182 197716600 59.90 59.90 57.50 57.80 2.40 -3.99% 57.80 11 57.90 16 14.24
2022-11-22 5243 807000 569 46557600 57.70 58.10 57.30 57.60 0.20 -0.35% 57.60 25 57.70 3 14.19
2022-11-23 5243 763000 564 44222100 58.00 58.50 57.70 57.70 0.10 0.17% 57.70 9 57.80 1 14.21
2022-11-24 5243 798000 515 46328600 58.20 58.40 57.70 58.30 0.60 1.04% 58.20 6 58.30 10 14.36
2022-11-25 5243 799000 554 46378000 58.40 58.70 57.70 57.70 0.60 -1.03% 57.70 13 57.80 4 14.21
2022-11-28 5243 519000 389 30073000 57.30 58.40 57.30 58.10 0.40 0.69% 58.10 13 58.20 10 14.31
2022-11-29 5243 1565000 1005 92328700 58.50 59.60 58.10 59.60 1.50 2.58% 59.60 7 59.70 15 14.68
2022-11-30 5243 1307000 835 78266500 59.70 60.50 59.30 59.80 0.20 0.34% 59.80 5 59.90 5 14.73
2022-12-01 5243 3006000 1749 183859100 60.60 61.80 60.40 61.30 1.50 2.51% 61.20 39 61.30 28 15.10
2022-12-02 5243 16198000 8983 1049958900 61.80 66.20 61.80 64.60 3.30 5.38% 64.60 32 64.70 9 15.91
2022-12-05 5243 7950000 4227 520143600 66.00 66.40 64.50 65.00 0.40 0.62% 65.00 29 65.10 43 16.01
2022-12-06 5243 2795000 1803 178564000 64.50 64.70 63.50 63.70 1.30 -2% 63.70 1 63.80 7 15.69
2022-12-07 5243 2462000 1479 153890700 63.10 64.10 61.50 61.90 1.80 -2.83% 61.80 30 61.90 35 15.25
2022-12-08 5243 1647000 907 102700400 62.30 63.00 61.80 62.00 0.10 0.16% 62.00 30 62.10 2 15.27
2022-12-09 5243 1778000 1168 108758400 61.90 62.00 60.80 60.90 1.10 -1.77% 60.90 3 61.00 16 15.00
2022-12-12 5243 813000 543 49628000 60.90 61.50 60.50 61.10 0.20 0.33% 61.10 6 61.20 7 15.05
2022-12-13 5243 1515655 983 72888456 48.15 48.85 47.60 47.70 0.90 -21.93% 47.70 49 47.75 5 19.71
2022-12-14 5243 690000 477 42133300 60.80 61.40 60.50 61.30 1.00 28.51% 61.20 4 61.30 21 15.10
2022-12-15 5243 503000 389 30764600 61.00 61.60 60.90 60.90 0.40 -0.65% 60.90 33 61.00 1 15.00
2022-12-16 5243 898000 605 53873400 60.10 60.50 59.70 59.70 1.20 -1.97% 59.60 89 59.70 8 14.70
2022-12-18 5243 603831 563 37884782 62.90 63.40 62.10 62.10 0.70 4.02% 62.10 30 62.30 3 21.64
2022-12-19 5243 718000 519 43075500 59.60 61.00 59.30 59.50 0.20 -4.19% 59.50 27 59.60 1 14.66
2022-12-20 5243 1196000 743 70325700 59.80 60.40 58.10 58.20 1.30 -2.18% 58.10 78 58.30 3 14.34
2022-12-21 5243 2036000 1378 120195700 59.90 60.40 58.20 58.30 0.10 0.17% 58.30 22 58.50 11 14.36
2022-12-22 5243 899000 624 53216700 59.10 59.60 58.90 59.00 0.70 1.2% 59.00 14 59.10 1 14.53
2022-12-23 5243 525000 415 30826600 58.30 59.30 58.10 59.30 0.30 0.51% 59.30 4 59.40 6 14.61
2022-12-26 5243 563000 399 33187600 59.30 59.40 58.60 58.70 0.60 -1.01% 58.70 10 58.80 2 14.46
2022-12-27 5243 637000 430 37740000 59.20 60.00 58.70 59.10 0.40 0.68% 59.10 6 59.20 9 14.56
2022-12-28 5243 945000 695 54866200 58.60 58.80 57.70 57.70 1.40 -2.37% 57.70 18 57.80 3 14.21
2022-12-29 5243 784000 589 44724700 57.40 57.70 56.50 57.30 0.40 -0.69% 57.30 9 57.50 15 14.11
2022-12-30 5243 453000 331 26180300 58.50 58.60 57.40 57.50 0.20 0.35% 57.40 27 57.60 9 14.16