亞泥(1102)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 | 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 | 44.00 0 0% | 43.80 -0.2 -0.45% | 43.90 0.1 0.23% | 44.10 0.2 0.46% | 44.30 0.2 0.45% | 44.30 0 0% | 44.35 0.05 0.11% | 44.40 0.05 0.11% | 44.40 0 0% | 44.60 0.2 0.45% | 44.40 -0.2 -0.45% | 44.55 0.15 0.34% | 44.40 -0.15 -0.34% | 44.35 -0.05 -0.11% | 44.50 0.15 0.34% | 44.65 0.15 0.34% | 44.15 -0.5 -1.12% | 44.20 0.05 0.11% | 44.41 | |||||||||||||
2 月 | 44.80 0.6 1.36% | 44.75 -0.05 -0.11% | 45.20 0.45 1.01% | 45.30 0.1 0.22% | 45.50 0.2 0.44% | 45.30 -0.2 -0.44% | 45.00 -0.3 -0.66% | 45.40 0.4 0.89% | 45.70 0.3 0.66% | 45.75 0.05 0.11% | 45.95 0.2 0.44% | 45.75 -0.2 -0.44% | 45.90 0.15 0.33% | 45.55 -0.35 -0.76% | 45.10 -0.45 -0.99% | 45.6 | ||||||||||||||||
3 月 | 46.10 1 2.22% | 46.20 0.1 0.22% | 46.20 0 0% | 45.50 -0.7 -1.52% | 44.85 -0.65 -1.43% | 45.95 1.1 2.45% | 46.45 0.5 1.09% | 46.70 0.25 0.54% | 47.20 0.5 1.07% | 47.30 0.1 0.21% | 47.60 0.3 0.63% | 48.00 0.4 0.84% | 47.90 -0.1 -0.21% | 48.25 0.35 0.73% | 48.30 0.05 0.1% | 48.10 -0.2 -0.41% | 48.45 0.35 0.73% | 48.25 -0.2 -0.41% | 48.10 -0.15 -0.31% | 48.40 0.3 0.62% | 48.50 0.1 0.21% | 48.60 0.1 0.21% | 47.31 | |||||||||
4 月 | 48.00 -0.6 -1.23% | 48.45 0.45 0.94% | 47.95 -0.5 -1.03% | 47.80 -0.15 -0.31% | 47.60 -0.2 -0.42% | 47.20 -0.4 -0.84% | 47.50 0.3 0.64% | 47.20 -0.3 -0.63% | 46.90 -0.3 -0.64% | 46.55 -0.35 -0.75% | 46.95 0.4 0.86% | 47.35 0.4 0.85% | 47.70 0.35 0.74% | 47.55 -0.15 -0.31% | 46.90 -0.65 -1.37% | 47.20 0.3 0.64% | 47.10 -0.1 -0.21% | 48.00 0.9 1.91% | 48.10 0.1 0.21% | 47.46 | ||||||||||||
5 月 | 47.50 -0.6 -1.25% | 47.45 -0.05 -0.11% | 47.45 0 0% | 47.20 -0.25 -0.53% | 46.30 -0.9 -1.91% | 46.15 -0.15 -0.32% | 45.30 -0.85 -1.84% | 44.40 -0.9 -1.99% | 45.05 0.65 1.46% | 44.95 -0.1 -0.22% | 44.75 -0.2 -0.44% | 44.65 -0.1 -0.22% | 43.65 -1 -2.24% | 44.00 0.35 0.8% | 44.40 0.4 0.91% | 44.00 -0.4 -0.9% | 44.75 0.75 1.7% | 44.50 -0.25 -0.56% | 45.20 0.7 1.57% | 45.50 0.3 0.66% | 44.40 -1.1 -2.42% | 45.31 | ||||||||||
6 月 | 44.80 0.4 0.9% | 44.40 -0.4 -0.89% | 44.35 -0.05 -0.11% | 44.20 -0.15 -0.34% | 44.80 0.6 1.36% | 44.65 -0.15 -0.33% | 44.15 -0.5 -1.12% | 43.70 -0.45 -1.02% | 43.65 -0.05 -0.11% | 43.30 -0.35 -0.8% | 43.10 -0.2 -0.46% | 43.45 0.35 0.81% | 42.40 -1.05 -2.42% | 43.05 0.65 1.53% | 43.60 0.55 1.28% | 42.95 -0.65 -1.49% | 43.60 0.65 1.51% | 44.00 0.4 0.92% | 43.65 -0.35 -0.8% | 43.70 0.05 0.11% | 43.80 0.1 0.23% | 43.77 | ||||||||||
7 月 | 44.20 0.4 0.91% | 43.90 -0.3 -0.68% | 44.30 0.4 0.91% | 44.10 -0.2 -0.45% | 43.85 -0.25 -0.57% | 43.85 0 0% | 44.05 0.2 0.46% | 43.70 -0.35 -0.79% | 44.20 0.5 1.14% | 44.15 -0.05 -0.11% | 43.00 -1.15 -2.6% | 43.95 0.95 2.21% | 44.10 0.15 0.34% | 44.05 -0.05 -0.11% | 44.50 0.45 1.02% | 44.85 0.35 0.79% | 44.90 0.05 0.11% | 44.65 -0.25 -0.56% | 44.45 -0.2 -0.45% | 40.50 -3.95 -8.89% | 41.45 0.95 2.35% | 43.71 | ||||||||||
8 月 | 41.35 -0.1 -0.24% | 41.40 0.05 0.12% | 41.45 0.05 0.12% | 40.70 -0.75 -1.81% | 40.95 0.25 0.61% | 40.90 -0.05 -0.12% | 41.25 0.35 0.86% | 41.00 -0.25 -0.61% | 42.25 1.25 3.05% | 41.95 -0.3 -0.71% | 42.25 0.3 0.72% | 42.40 0.15 0.36% | 42.80 0.4 0.94% | 42.90 0.1 0.23% | 42.60 -0.3 -0.7% | 42.75 0.15 0.35% | 42.55 -0.2 -0.47% | 42.50 -0.05 -0.12% | 42.65 0.15 0.35% | 42.80 0.15 0.35% | 42.45 -0.35 -0.82% | 42.45 0 0% | 43.25 0.8 1.88% | 42.07 | ||||||||
9 月 | 42.35 -0.9 -2.08% | 42.30 -0.05 -0.12% | 42.65 0.35 0.83% | 43.45 0.8 1.88% | 43.75 0.3 0.69% | 44.05 0.3 0.69% | 44.10 0.05 0.11% | 44.45 0.35 0.79% | 44.30 -0.15 -0.34% | 44.85 0.55 1.24% | 44.20 -0.65 -1.45% | 44.10 -0.1 -0.23% | 43.95 -0.15 -0.34% | 43.85 -0.1 -0.23% | 43.85 0 0% | 42.35 -1.5 -3.42% | 40.95 -1.4 -3.31% | 40.75 -0.2 -0.49% | 39.90 -0.85 -2.09% | 40.05 0.15 0.38% | 39.40 -0.65 -1.62% | 42.71 | ||||||||||
10 月 | 39.00 -0.4 -1.02% | 39.40 0.4 1.03% | 39.80 0.4 1.02% | 40.15 0.35 0.88% | 40.00 -0.15 -0.37% | 39.70 -0.3 -0.75% | 39.80 0.1 0.25% | 38.70 -1.1 -2.76% | 38.45 -0.25 -0.65% | 38.00 -0.45 -1.17% | 37.70 -0.3 -0.79% | 37.95 0.25 0.66% | 37.10 -0.85 -2.24% | 37.50 0.4 1.08% | 37.40 -0.1 -0.27% | 37.15 -0.25 -0.67% | 37.35 0.2 0.54% | 37.25 -0.1 -0.27% | 37.10 -0.15 -0.4% | 37.30 0.2 0.54% | 38.26 | |||||||||||
11 月 | 37.55 0.25 0.67% | 37.50 -0.05 -0.13% | 37.30 -0.2 -0.53% | 37.45 0.15 0.4% | 37.60 0.15 0.4% | 37.95 0.35 0.93% | 38.50 0.55 1.45% | 38.55 0.05 0.13% | 39.05 0.5 1.3% | 40.60 1.55 3.97% | 40.75 0.15 0.37% | 40.50 -0.25 -0.61% | 41.45 0.95 2.35% | 41.25 -0.2 -0.48% | 41.05 -0.2 -0.48% | 40.95 -0.1 -0.24% | 40.75 -0.2 -0.49% | 41.10 0.35 0.86% | 40.95 -0.15 -0.36% | 40.45 -0.5 -1.22% | 41.05 0.6 1.48% | 41.30 0.25 0.61% | 39.78 | |||||||||
12 月 | 40.80 -0.5 -1.21% | 40.85 0.05 0.12% | 41.20 0.35 0.86% | 41.25 0.05 0.12% | 40.90 -0.35 -0.85% | 41.00 0.1 0.24% | 41.35 0.35 0.85% | 41.25 -0.1 -0.24% | 26.75 -14.5 -35.15% | 41.20 14.45 54.02% | 40.95 -0.25 -0.61% | 41.90 0.95 2.32% | 44.55 2.65 6.32% | 41.30 -3.25 -7.3% | 40.90 -0.4 -0.97% | 40.55 -0.35 -0.86% | 41.45 0.9 2.22% | 41.55 0.1 0.24% | 41.50 -0.05 -0.12% | 41.55 0.05 0.12% | 41.15 -0.4 -0.96% | 40.80 -0.35 -0.85% | 41.00 0.2 0.49% | 40.9 |
說明:最高漲幅:54.02%最低跌幅:-35.15% 最高價:48.60最低價:26.75平均價:43.39,灰色底表示週末,漲154天(78.4)元,跌147天(-73.3)元,平盤9天
54%=1,6%=2,4%=2,3%=1,2%=21,1%=74,0%=62,-0%=1,-1%=1,-2%=1,-3%=5,-4%=15,-5%=59,-6%=65,
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 | 1102 | 3524973 | 1921 | 155497079 | 44.40 | 44.45 | 43.85 | 44.00 | 0.30 | 0% | 43.95 | 11 | 44.00 | 13 | 10.09 |
2022-01-04 | 1102 | 3798003 | 2552 | 166123581 | 44.00 | 44.00 | 43.60 | 43.80 | 0.20 | -0.45% | 43.75 | 1 | 43.80 | 27 | 10.05 |
2022-01-05 | 1102 | 2566459 | 1532 | 112384533 | 43.60 | 44.00 | 43.50 | 43.90 | 0.10 | 0.23% | 43.90 | 39 | 43.95 | 10 | 10.07 |
2022-01-06 | 1102 | 2950572 | 2049 | 129706558 | 43.80 | 44.10 | 43.70 | 44.10 | 0.20 | 0.46% | 44.00 | 206 | 44.10 | 198 | 10.11 |
2022-01-07 | 1102 | 3238055 | 1726 | 143054677 | 44.10 | 44.35 | 44.00 | 44.30 | 0.20 | 0.45% | 44.20 | 4 | 44.30 | 117 | 10.16 |
2022-01-10 | 1102 | 1824078 | 1245 | 80719698 | 44.35 | 44.40 | 44.15 | 44.30 | 0.00 | 0% | 44.25 | 4 | 44.30 | 162 | 10.16 |
2022-01-11 | 1102 | 4154220 | 2289 | 183860980 | 44.20 | 44.35 | 44.15 | 44.35 | 0.05 | 0.11% | 44.30 | 149 | 44.35 | 112 | 10.17 |
2022-01-12 | 1102 | 2581294 | 2090 | 114360570 | 44.35 | 44.40 | 44.20 | 44.40 | 0.05 | 0.11% | 44.35 | 1 | 44.40 | 169 | 10.18 |
2022-01-13 | 1102 | 4314762 | 3099 | 191842228 | 44.40 | 44.70 | 44.30 | 44.40 | 0.00 | 0% | 44.40 | 127 | 44.45 | 101 | 10.18 |
2022-01-14 | 1102 | 3754494 | 2340 | 166881465 | 44.45 | 44.60 | 44.20 | 44.60 | 0.20 | 0.45% | 44.55 | 7 | 44.60 | 25 | 10.23 |
2022-01-17 | 1102 | 2398946 | 2283 | 106510799 | 44.45 | 44.60 | 44.30 | 44.40 | 0.20 | -0.45% | 44.35 | 208 | 44.40 | 4 | 10.18 |
2022-01-18 | 1102 | 3924460 | 2873 | 174907363 | 44.60 | 44.70 | 44.45 | 44.55 | 0.15 | 0.34% | 44.50 | 427 | 44.55 | 12 | 10.22 |
2022-01-19 | 1102 | 3832694 | 3821 | 170179245 | 44.55 | 44.60 | 44.25 | 44.40 | 0.15 | -0.34% | 44.35 | 36 | 44.40 | 43 | 10.18 |
2022-01-20 | 1102 | 2959545 | 1353 | 134827758 | 44.35 | 44.50 | 44.30 | 44.35 | 0.05 | -0.11% | 44.35 | 18 | 44.45 | 1 | 10.17 |
2022-01-21 | 1102 | 4371418 | 2255 | 193901540 | 44.35 | 44.60 | 44.20 | 44.50 | 0.15 | 0.34% | 44.45 | 4 | 44.50 | 81 | 10.21 |
2022-01-24 | 1102 | 4260401 | 2590 | 189439303 | 44.30 | 44.65 | 44.15 | 44.65 | 0.15 | 0.34% | 44.60 | 1 | 44.65 | 22 | 10.24 |
2022-01-25 | 1102 | 6541743 | 6776 | 288015887 | 44.05 | 44.25 | 43.90 | 44.15 | 0.50 | -1.12% | 44.10 | 9 | 44.15 | 16 | 10.13 |
2022-01-26 | 1102 | 3315819 | 2985 | 146708264 | 44.15 | 44.40 | 44.15 | 44.20 | 0.05 | 0.11% | 44.20 | 157 | 44.25 | 55 | 10.14 |
2022-02-07 | 1102 | 8305193 | 4263 | 369779414 | 44.00 | 44.80 | 43.95 | 44.80 | 0.60 | 1.36% | 44.80 | 49 | 44.85 | 115 | 10.28 |
2022-02-08 | 1102 | 4958189 | 4236 | 222294169 | 44.85 | 45.05 | 44.65 | 44.75 | 0.05 | -0.11% | 44.75 | 38 | 44.80 | 112 | 10.26 |
2022-02-09 | 1102 | 5497952 | 3966 | 247413911 | 44.85 | 45.20 | 44.75 | 45.20 | 0.45 | 1.01% | 45.15 | 31 | 45.20 | 58 | 10.37 |
2022-02-10 | 1102 | 4431990 | 2875 | 200141361 | 45.25 | 45.30 | 45.00 | 45.30 | 0.10 | 0.22% | 45.25 | 26 | 45.30 | 417 | 10.39 |
2022-02-11 | 1102 | 5153528 | 2420 | 233923357 | 45.30 | 45.50 | 45.20 | 45.50 | 0.20 | 0.44% | 45.45 | 3 | 45.50 | 294 | 10.44 |
2022-02-14 | 1102 | 3524953 | 2357 | 159298553 | 45.25 | 45.30 | 44.90 | 45.30 | 0.20 | -0.44% | 45.25 | 50 | 45.30 | 1 | 10.39 |
2022-02-15 | 1102 | 4546497 | 2907 | 205348738 | 45.20 | 45.30 | 45.00 | 45.00 | 0.30 | -0.66% | 45.00 | 118 | 45.05 | 28 | 10.32 |
2022-02-16 | 1102 | 3064971 | 2008 | 138870147 | 45.20 | 45.40 | 45.20 | 45.40 | 0.40 | 0.89% | 45.35 | 2 | 45.40 | 64 | 10.41 |
2022-02-17 | 1102 | 3915589 | 3000 | 178678042 | 45.45 | 45.75 | 45.40 | 45.70 | 0.30 | 0.66% | 45.65 | 54 | 45.70 | 414 | 10.48 |
2022-02-18 | 1102 | 2555938 | 1961 | 116659229 | 45.55 | 45.80 | 45.40 | 45.75 | 0.05 | 0.11% | 45.70 | 126 | 45.75 | 17 | 10.49 |
2022-02-21 | 1102 | 4160024 | 2458 | 190030281 | 45.50 | 45.95 | 45.20 | 45.95 | 0.20 | 0.44% | 45.80 | 7 | 45.95 | 158 | 10.54 |
2022-02-22 | 1102 | 4673354 | 3730 | 213297789 | 45.80 | 45.95 | 45.45 | 45.75 | 0.20 | -0.44% | 45.75 | 29 | 45.80 | 101 | 10.49 |
2022-02-23 | 1102 | 3418274 | 2420 | 156659600 | 45.70 | 46.00 | 45.65 | 45.90 | 0.15 | 0.33% | 45.85 | 10 | 45.90 | 14 | 10.53 |
2022-02-24 | 1102 | 6612247 | 4306 | 300703805 | 45.70 | 45.80 | 45.25 | 45.55 | 0.35 | -0.76% | 45.45 | 11 | 45.55 | 7 | 10.45 |
2022-02-25 | 1102 | 8371609 | 4284 | 378313346 | 45.50 | 45.50 | 45.05 | 45.10 | 0.45 | -0.99% | 45.10 | 101 | 45.15 | 58 | 10.34 |
2022-03-01 | 1102 | 6436536 | 3534 | 296083796 | 45.90 | 46.20 | 45.70 | 46.10 | 1.00 | 2.22% | 46.05 | 26 | 46.10 | 191 | 10.57 |
2022-03-02 | 1102 | 3101302 | 1775 | 142776872 | 46.05 | 46.20 | 45.80 | 46.20 | 0.10 | 0.22% | 46.15 | 16 | 46.20 | 231 | 10.60 |
2022-03-03 | 1102 | 3055537 | 2060 | 141050124 | 46.25 | 46.30 | 46.05 | 46.20 | 0.00 | 0% | 46.15 | 62 | 46.20 | 217 | 10.60 |
2022-03-07 | 1102 | 6113384 | 5264 | 276754781 | 45.40 | 45.70 | 45.05 | 45.50 | 0.50 | -1.52% | 45.40 | 59 | 45.50 | 4 | 10.44 |
2022-03-08 | 1102 | 8022261 | 4006 | 360029192 | 45.00 | 45.25 | 44.60 | 44.85 | 0.65 | -1.43% | 44.80 | 9 | 44.85 | 73 | 10.29 |
2022-03-09 | 1102 | 7187941 | 3592 | 329221333 | 45.55 | 46.10 | 45.50 | 45.95 | 1.10 | 2.45% | 45.90 | 7 | 45.95 | 43 | 10.54 |
2022-03-10 | 1102 | 6285856 | 2981 | 291342238 | 46.20 | 46.50 | 46.15 | 46.45 | 0.50 | 1.09% | 46.40 | 256 | 46.45 | 61 | 10.65 |
2022-03-11 | 1102 | 5317679 | 2702 | 247712733 | 46.45 | 46.70 | 46.30 | 46.70 | 0.25 | 0.54% | 46.65 | 30 | 46.70 | 338 | 10.71 |
2022-03-14 | 1102 | 5637000 | 2725 | 265289000 | 46.80 | 47.20 | 46.80 | 47.20 | 0.50 | 1.07% | 47.15 | 9 | 47.20 | 283 | 10.83 |
2022-03-15 | 1102 | 7754000 | 3602 | 364831150 | 47.20 | 47.30 | 46.80 | 47.30 | 0.10 | 0.21% | 47.25 | 1 | 47.30 | 178 | 10.85 |
2022-03-16 | 1102 | 5789190 | 3476 | 274043561 | 47.30 | 47.60 | 47.00 | 47.60 | 0.30 | 0.63% | 47.55 | 1 | 47.60 | 349 | 10.92 |
2022-03-17 | 1102 | 9362000 | 3959 | 448570300 | 47.95 | 48.15 | 47.70 | 48.00 | 0.40 | 0.84% | 47.95 | 14 | 48.00 | 407 | 11.01 |
2022-03-18 | 1102 | 11671801 | 3093 | 559675414 | 48.05 | 48.20 | 47.85 | 47.90 | 0.10 | -0.21% | 47.90 | 282 | 47.95 | 20 | 10.99 |
2022-03-21 | 1102 | 5534000 | 2572 | 266186900 | 47.80 | 48.25 | 47.50 | 48.25 | 0.35 | 0.73% | 48.20 | 43 | 48.25 | 81 | 11.07 |
2022-03-22 | 1102 | 4829078 | 2831 | 232643177 | 48.40 | 48.50 | 48.00 | 48.30 | 0.05 | 0.1% | 48.20 | 23 | 48.30 | 90 | 11.08 |
2022-03-23 | 1102 | 5325000 | 2259 | 256022750 | 48.30 | 48.30 | 48.00 | 48.10 | 0.20 | -0.41% | 48.10 | 4 | 48.15 | 34 | 11.03 |
2022-03-24 | 1102 | 4205415 | 2418 | 202949335 | 48.00 | 48.45 | 47.90 | 48.45 | 0.35 | 0.73% | 48.40 | 45 | 48.45 | 103 | 11.11 |
2022-03-25 | 1102 | 3095000 | 1474 | 149114550 | 48.30 | 48.40 | 48.00 | 48.25 | 0.20 | -0.41% | 48.20 | 1 | 48.25 | 27 | 11.07 |
2022-03-28 | 1102 | 3915000 | 2305 | 188033250 | 48.05 | 48.25 | 47.80 | 48.10 | 0.15 | -0.31% | 48.10 | 4 | 48.15 | 34 | 11.03 |
2022-03-29 | 1102 | 2518072 | 2030 | 121764846 | 48.10 | 48.50 | 48.05 | 48.40 | 0.30 | 0.62% | 48.35 | 21 | 48.40 | 449 | 11.10 |
2022-03-30 | 1102 | 4069000 | 2288 | 197151200 | 48.45 | 48.50 | 48.35 | 48.50 | 0.10 | 0.21% | 48.45 | 3 | 48.50 | 180 | 11.12 |
2022-03-31 | 1102 | 4989000 | 1823 | 242284800 | 48.40 | 48.70 | 48.30 | 48.60 | 0.10 | 0.21% | 48.55 | 144 | 48.60 | 123 | 11.15 |
2022-04-01 | 1102 | 5559000 | 2745 | 267188800 | 48.35 | 48.40 | 47.90 | 48.00 | 0.60 | -1.23% | 48.00 | 510 | 48.05 | 7 | 11.29 |
2022-04-06 | 1102 | 5913000 | 2540 | 284429200 | 48.00 | 48.45 | 47.70 | 48.45 | 0.45 | 0.94% | 48.45 | 7 | 48.50 | 311 | 11.40 |
2022-04-07 | 1102 | 5343015 | 3049 | 256843437 | 48.00 | 48.30 | 47.80 | 47.95 | 0.50 | -1.03% | 47.95 | 49 | 48.00 | 29 | 11.28 |
2022-04-08 | 1102 | 3330000 | 1379 | 159494900 | 47.95 | 48.00 | 47.80 | 47.80 | 0.15 | -0.31% | 47.80 | 493 | 47.85 | 6 | 11.25 |
2022-04-11 | 1102 | 4873615 | 2818 | 232315061 | 47.85 | 48.05 | 47.40 | 47.60 | 0.20 | -0.42% | 47.60 | 127 | 47.65 | 66 | 11.20 |
2022-04-12 | 1102 | 6038000 | 2254 | 286511600 | 47.60 | 47.80 | 47.20 | 47.20 | 0.40 | -0.84% | 47.20 | 179 | 47.30 | 53 | 11.11 |
2022-04-13 | 1102 | 4570000 | 2179 | 216441950 | 47.30 | 47.75 | 47.10 | 47.50 | 0.30 | 0.64% | 47.50 | 6 | 47.55 | 75 | 11.18 |
2022-04-14 | 1102 | 3563000 | 1451 | 168527150 | 47.40 | 47.45 | 47.15 | 47.20 | 0.30 | -0.63% | 47.20 | 196 | 47.25 | 1 | 11.11 |
2022-04-15 | 1102 | 3989298 | 3164 | 187001660 | 47.00 | 47.20 | 46.70 | 46.90 | 0.30 | -0.64% | 46.85 | 168 | 46.90 | 68 | 11.04 |
2022-04-18 | 1102 | 5116156 | 3590 | 237898073 | 46.60 | 46.65 | 46.30 | 46.55 | 0.35 | -0.75% | 46.55 | 7 | 46.60 | 90 | 10.95 |
2022-04-19 | 1102 | 4067794 | 2731 | 190598436 | 46.55 | 47.00 | 46.55 | 46.95 | 0.40 | 0.86% | 46.90 | 3 | 46.95 | 3 | 11.05 |
2022-04-20 | 1102 | 5527000 | 2916 | 260581450 | 47.00 | 47.35 | 46.85 | 47.35 | 0.40 | 0.85% | 47.20 | 55 | 47.35 | 251 | 11.14 |
2022-04-21 | 1102 | 7283048 | 5571 | 347515671 | 47.50 | 48.00 | 47.30 | 47.70 | 0.35 | 0.74% | 47.65 | 81 | 47.70 | 95 | 11.22 |
2022-04-22 | 1102 | 3872097 | 2602 | 183310847 | 47.60 | 47.60 | 47.10 | 47.55 | 0.15 | -0.31% | 47.50 | 7 | 47.55 | 96 | 11.19 |
2022-04-25 | 1102 | 5491901 | 2641 | 257507267 | 46.95 | 47.05 | 46.75 | 46.90 | 0.65 | -1.37% | 46.90 | 34 | 46.95 | 3 | 11.04 |
2022-04-26 | 1102 | 2934000 | 1520 | 138384400 | 46.85 | 47.45 | 46.85 | 47.20 | 0.30 | 0.64% | 47.15 | 24 | 47.20 | 18 | 11.11 |
2022-04-27 | 1102 | 6218454 | 2787 | 292130602 | 46.75 | 47.30 | 46.55 | 47.10 | 0.10 | -0.21% | 47.10 | 272 | 47.15 | 32 | 11.08 |
2022-04-28 | 1102 | 8754000 | 4434 | 416919200 | 47.10 | 48.00 | 47.10 | 48.00 | 0.90 | 1.91% | 47.75 | 3 | 48.00 | 392 | 11.29 |
2022-04-29 | 1102 | 6140712 | 3225 | 294867151 | 47.85 | 48.15 | 47.70 | 48.10 | 0.10 | 0.21% | 48.05 | 52 | 48.10 | 57 | 11.32 |
2022-05-03 | 1102 | 2489000 | 1208 | 118410100 | 48.00 | 48.00 | 47.40 | 47.50 | 0.60 | -1.25% | 47.50 | 32 | 47.55 | 10 | 11.18 |
2022-05-04 | 1102 | 2474000 | 1463 | 117137800 | 47.55 | 47.60 | 47.15 | 47.45 | 0.05 | -0.11% | 47.35 | 13 | 47.45 | 55 | 11.16 |
2022-05-05 | 1102 | 2502987 | 2303 | 118740790 | 47.45 | 47.60 | 47.30 | 47.45 | 0.00 | 0% | 47.40 | 23 | 47.45 | 24 | 11.16 |
2022-05-06 | 1102 | 4687079 | 2567 | 220356577 | 47.00 | 47.45 | 46.75 | 47.20 | 0.25 | -0.53% | 47.15 | 48 | 47.20 | 57 | 11.11 |
2022-05-09 | 1102 | 3969188 | 2579 | 184421594 | 46.50 | 46.90 | 46.30 | 46.30 | 0.90 | -1.91% | 46.30 | 3 | 46.35 | 11 | 10.89 |
2022-05-10 | 1102 | 4024459 | 2728 | 185253556 | 45.95 | 46.20 | 45.65 | 46.15 | 0.15 | -0.32% | 46.10 | 55 | 46.15 | 36 | 10.86 |
2022-05-11 | 1102 | 5334000 | 2454 | 242851250 | 45.75 | 45.90 | 45.30 | 45.30 | 0.85 | -1.84% | 45.30 | 167 | 45.40 | 5 | 10.66 |
2022-05-12 | 1102 | 6060000 | 2884 | 270349500 | 44.85 | 45.05 | 44.25 | 44.40 | 0.90 | -1.99% | 44.40 | 8 | 44.45 | 27 | 10.45 |
2022-05-13 | 1102 | 4453000 | 2260 | 199760650 | 44.40 | 45.10 | 44.40 | 45.05 | 0.65 | 1.46% | 45.05 | 32 | 45.10 | 94 | 11.10 |
2022-05-16 | 1102 | 4770000 | 2448 | 214527600 | 45.15 | 45.25 | 44.65 | 44.95 | 0.10 | -0.22% | 44.95 | 82 | 45.00 | 9 | 11.07 |
2022-05-17 | 1102 | 3928000 | 1699 | 176272600 | 45.25 | 45.35 | 44.75 | 44.75 | 0.20 | -0.44% | 44.75 | 231 | 44.85 | 1 | 11.02 |
2022-05-18 | 1102 | 4990000 | 3059 | 222632700 | 44.70 | 44.75 | 44.50 | 44.65 | 0.10 | -0.22% | 44.60 | 98 | 44.65 | 6 | 11.00 |
2022-05-19 | 1102 | 7207000 | 3579 | 314645400 | 44.20 | 44.25 | 43.20 | 43.65 | 1.00 | -2.24% | 43.60 | 36 | 43.65 | 2 | 10.75 |
2022-05-20 | 1102 | 3945000 | 1672 | 172959350 | 43.65 | 44.05 | 43.60 | 44.00 | 0.35 | 0.8% | 43.95 | 13 | 44.00 | 176 | 10.84 |
2022-05-23 | 1102 | 5159293 | 2040 | 228064207 | 44.30 | 44.50 | 43.65 | 44.40 | 0.40 | 0.91% | 44.35 | 1 | 44.40 | 2 | 10.94 |
2022-05-24 | 1102 | 3134268 | 1877 | 138399472 | 44.10 | 44.50 | 43.90 | 44.00 | 0.40 | -0.9% | 44.00 | 32 | 44.05 | 120 | 10.84 |
2022-05-25 | 1102 | 4721079 | 2128 | 210068265 | 44.05 | 44.75 | 44.00 | 44.75 | 0.75 | 1.7% | 44.70 | 63 | 44.75 | 119 | 11.02 |
2022-05-26 | 1102 | 2727732 | 1598 | 121994544 | 44.80 | 45.00 | 44.50 | 44.50 | 0.25 | -0.56% | 44.50 | 81 | 44.55 | 21 | 10.96 |
2022-05-27 | 1102 | 4044000 | 2164 | 182140050 | 44.80 | 45.20 | 44.70 | 45.20 | 0.70 | 1.57% | 45.15 | 1 | 45.20 | 17 | 11.13 |
2022-05-30 | 1102 | 4130878 | 2732 | 187965825 | 45.30 | 45.60 | 45.30 | 45.50 | 0.30 | 0.66% | 45.50 | 54 | 45.55 | 54 | 11.21 |
2022-05-31 | 1102 | 7777000 | 1867 | 347602250 | 45.45 | 45.60 | 44.40 | 44.40 | 1.10 | -2.42% | 44.40 | 53 | 44.55 | 77 | 10.94 |
2022-06-01 | 1102 | 2676000 | 1503 | 120227950 | 44.85 | 45.15 | 44.75 | 44.80 | 0.40 | 0.9% | 44.80 | 282 | 44.95 | 55 | 11.03 |
2022-06-02 | 1102 | 3580804 | 2214 | 159265732 | 44.80 | 44.85 | 44.25 | 44.40 | 0.40 | -0.89% | 44.40 | 204 | 44.60 | 1 | 10.94 |
2022-06-06 | 1102 | 4399000 | 2272 | 194849350 | 44.40 | 44.60 | 43.95 | 44.35 | 0.05 | -0.11% | 44.35 | 45 | 44.40 | 43 | 10.92 |
2022-06-07 | 1102 | 4509000 | 2100 | 199714650 | 44.35 | 44.75 | 44.15 | 44.20 | 0.15 | -0.34% | 44.20 | 68 | 44.35 | 58 | 10.89 |
2022-06-08 | 1102 | 4666168 | 2586 | 208475220 | 44.50 | 44.85 | 44.35 | 44.80 | 0.60 | 1.36% | 44.75 | 16 | 44.80 | 80 | 11.03 |
2022-06-09 | 1102 | 3753658 | 1919 | 167025456 | 44.50 | 44.80 | 44.30 | 44.65 | 0.15 | -0.33% | 44.65 | 10 | 44.70 | 13 | 11.00 |
2022-06-10 | 1102 | 5363479 | 2638 | 237424826 | 44.30 | 44.55 | 44.15 | 44.15 | 0.50 | -1.12% | 44.15 | 322 | 44.30 | 44 | 10.87 |
2022-06-13 | 1102 | 6024000 | 3428 | 263118800 | 43.80 | 43.90 | 43.50 | 43.70 | 0.45 | -1.02% | 43.70 | 129 | 43.75 | 99 | 10.76 |
2022-06-14 | 1102 | 4235603 | 2274 | 184770459 | 43.70 | 43.80 | 43.50 | 43.65 | 0.05 | -0.11% | 43.65 | 74 | 43.70 | 20 | 10.75 |
2022-06-15 | 1102 | 6812000 | 3547 | 295483700 | 43.55 | 43.80 | 43.20 | 43.30 | 0.35 | -0.8% | 43.30 | 148 | 43.45 | 2 | 10.66 |
2022-06-16 | 1102 | 6355000 | 2430 | 275144400 | 43.70 | 43.70 | 43.10 | 43.10 | 0.20 | -0.46% | 43.10 | 131 | 43.20 | 23 | 10.62 |
2022-06-17 | 1102 | 22426000 | 8034 | 957059300 | 43.00 | 43.45 | 42.10 | 43.45 | 0.35 | 0.81% | 43.45 | 632 | 43.50 | 51 | 10.70 |
2022-06-20 | 1102 | 17662757 | 6072 | 751342533 | 42.90 | 43.00 | 42.40 | 42.40 | 1.05 | -2.42% | 42.40 | 194 | 42.45 | 1 | 10.44 |
2022-06-21 | 1102 | 16668000 | 3541 | 717537750 | 42.45 | 43.30 | 42.45 | 43.05 | 0.65 | 1.53% | 43.05 | 87 | 43.20 | 28 | 10.60 |
2022-06-22 | 1102 | 14367000 | 3150 | 623596050 | 43.05 | 43.60 | 43.05 | 43.60 | 0.55 | 1.28% | 43.50 | 968 | 43.60 | 162 | 10.74 |
2022-06-23 | 1102 | 12054747 | 4279 | 518269720 | 43.80 | 44.05 | 42.65 | 42.95 | 0.65 | -1.49% | 42.95 | 44 | 43.00 | 12 | 10.58 |
2022-06-24 | 1102 | 4520840 | 2716 | 197538185 | 43.70 | 44.00 | 43.20 | 43.60 | 0.65 | 1.51% | 43.60 | 4 | 43.65 | 45 | 10.74 |
2022-06-27 | 1102 | 3927000 | 2006 | 172966300 | 43.95 | 44.20 | 43.75 | 44.00 | 0.40 | 0.92% | 43.95 | 5 | 44.00 | 46 | 10.84 |
2022-06-28 | 1102 | 2907000 | 1229 | 127011400 | 44.00 | 44.00 | 43.40 | 43.65 | 0.35 | -0.8% | 43.65 | 32 | 43.70 | 21 | 10.75 |
2022-06-29 | 1102 | 3483000 | 1973 | 152386550 | 43.50 | 43.95 | 43.50 | 43.70 | 0.05 | 0.11% | 43.70 | 170 | 43.80 | 40 | 10.76 |
2022-06-30 | 1102 | 6603000 | 1899 | 289032800 | 43.95 | 44.15 | 43.50 | 43.80 | 0.10 | 0.23% | 43.80 | 110 | 43.85 | 6 | 10.79 |
2022-07-01 | 1102 | 10146275 | 3917 | 447713042 | 43.85 | 44.40 | 43.85 | 44.20 | 0.40 | 0.91% | 44.05 | 1 | 44.20 | 70 | 10.89 |
2022-07-04 | 1102 | 7712000 | 2842 | 338901050 | 44.10 | 44.30 | 43.55 | 43.90 | 0.30 | -0.68% | 43.90 | 45 | 44.00 | 7 | 10.81 |
2022-07-05 | 1102 | 7584000 | 2926 | 335420550 | 44.20 | 44.40 | 43.90 | 44.30 | 0.40 | 0.91% | 44.30 | 139 | 44.35 | 2 | 10.91 |
2022-07-06 | 1102 | 5366489 | 2460 | 236685208 | 44.35 | 44.55 | 43.85 | 44.10 | 0.20 | -0.45% | 44.10 | 18 | 44.15 | 74 | 10.86 |
2022-07-07 | 1102 | 4984000 | 2287 | 219136350 | 44.10 | 44.30 | 43.75 | 43.85 | 0.25 | -0.57% | 43.85 | 73 | 43.90 | 24 | 10.80 |
2022-07-08 | 1102 | 4698097 | 2351 | 205719219 | 43.80 | 44.00 | 43.60 | 43.85 | 0.00 | 0% | 43.80 | 14 | 43.85 | 43 | 10.80 |
2022-07-11 | 1102 | 2510000 | 1223 | 110277400 | 43.95 | 44.15 | 43.70 | 44.05 | 0.20 | 0.46% | 44.00 | 2 | 44.05 | 251 | 10.85 |
2022-07-12 | 1102 | 4977228 | 2615 | 217629840 | 43.80 | 44.00 | 43.60 | 43.70 | 0.35 | -0.79% | 43.70 | 14 | 43.75 | 71 | 10.76 |
2022-07-13 | 1102 | 6347000 | 2239 | 279722000 | 44.00 | 44.25 | 43.80 | 44.20 | 0.50 | 1.14% | 44.15 | 33 | 44.20 | 35 | 10.89 |
2022-07-14 | 1102 | 5728739 | 2316 | 252533011 | 44.15 | 44.45 | 43.60 | 44.15 | 0.05 | -0.11% | 44.15 | 1 | 44.20 | 364 | 10.87 |
2022-07-15 | 1102 | 9547000 | 3603 | 414058950 | 44.00 | 44.20 | 42.90 | 43.00 | 1.15 | -2.6% | 42.95 | 68 | 43.00 | 11 | 10.59 |
2022-07-18 | 1102 | 9383000 | 2926 | 408956250 | 43.30 | 43.95 | 42.70 | 43.95 | 0.95 | 2.21% | 43.90 | 1 | 43.95 | 65 | 10.83 |
2022-07-19 | 1102 | 12820780 | 4415 | 567273461 | 43.85 | 44.55 | 43.70 | 44.10 | 0.15 | 0.34% | 44.10 | 82 | 44.15 | 52 | 10.86 |
2022-07-20 | 1102 | 9894000 | 2423 | 436877400 | 44.25 | 44.40 | 43.90 | 44.05 | 0.05 | -0.11% | 44.00 | 83 | 44.05 | 54 | 10.85 |
2022-07-21 | 1102 | 11351824 | 2853 | 502113093 | 44.10 | 44.50 | 43.85 | 44.50 | 0.45 | 1.02% | 44.45 | 1 | 44.50 | 1082 | 10.96 |
2022-07-22 | 1102 | 10983902 | 3273 | 489644624 | 44.50 | 44.85 | 44.25 | 44.85 | 0.35 | 0.79% | 44.80 | 2 | 44.85 | 4 | 11.05 |
2022-07-25 | 1102 | 12327000 | 2229 | 552560700 | 44.55 | 44.95 | 44.50 | 44.90 | 0.05 | 0.11% | 44.85 | 90 | 44.90 | 538 | 11.06 |
2022-07-26 | 1102 | 10720000 | 1682 | 478759600 | 44.75 | 44.75 | 44.35 | 44.65 | 0.25 | -0.56% | 44.60 | 167 | 44.65 | 15 | 11.00 |
2022-07-27 | 1102 | 14576855 | 3997 | 648641795 | 44.65 | 44.65 | 44.40 | 44.45 | 0.20 | -0.45% | 44.45 | 323 | 44.50 | 152 | 10.95 |
2022-07-28 | 1102 | 16772000 | 7166 | 682175550 | 40.90 | 41.20 | 40.20 | 40.50 | 0.00 | -8.89% | 40.45 | 62 | 40.50 | 649 | 9.98 |
2022-07-29 | 1102 | 12421000 | 3845 | 512586900 | 41.00 | 41.45 | 40.80 | 41.45 | 0.95 | 2.35% | 41.30 | 1 | 41.45 | 257 | 10.21 |
2022-08-01 | 1102 | 6107000 | 3839 | 252259850 | 41.45 | 41.50 | 41.00 | 41.35 | 0.10 | -0.24% | 41.35 | 8 | 41.40 | 64 | 10.18 |
2022-08-02 | 1102 | 6737000 | 3136 | 277595900 | 41.15 | 41.45 | 40.85 | 41.40 | 0.05 | 0.12% | 41.25 | 2 | 41.40 | 218 | 10.20 |
2022-08-03 | 1102 | 5099000 | 2315 | 210338250 | 41.40 | 41.45 | 41.00 | 41.45 | 0.05 | 0.12% | 41.40 | 1 | 41.45 | 136 | 10.21 |
2022-08-04 | 1102 | 7262000 | 3626 | 297592950 | 41.40 | 41.55 | 40.70 | 40.70 | 0.75 | -1.81% | 40.70 | 18 | 40.75 | 35 | 10.02 |
2022-08-05 | 1102 | 4858636 | 3576 | 198658372 | 41.15 | 41.20 | 40.70 | 40.95 | 0.25 | 0.61% | 40.95 | 64 | 41.00 | 70 | 10.09 |
2022-08-08 | 1102 | 2025000 | 1238 | 82736300 | 40.95 | 41.00 | 40.65 | 40.90 | 0.05 | -0.12% | 40.90 | 104 | 40.95 | 102 | 10.07 |
2022-08-09 | 1102 | 2397414 | 1969 | 98590103 | 40.90 | 41.30 | 40.90 | 41.25 | 0.35 | 0.86% | 41.25 | 65 | 41.30 | 141 | 10.16 |
2022-08-10 | 1102 | 2929540 | 1900 | 120015541 | 41.00 | 41.10 | 40.85 | 41.00 | 0.25 | -0.61% | 41.00 | 5 | 41.05 | 29 | 10.10 |
2022-08-11 | 1102 | 9180583 | 3261 | 383668697 | 41.30 | 42.30 | 41.20 | 42.25 | 1.25 | 3.05% | 42.20 | 1 | 42.25 | 13 | 10.41 |
2022-08-12 | 1102 | 4716000 | 2283 | 197810550 | 42.15 | 42.20 | 41.70 | 41.95 | 0.30 | -0.71% | 41.90 | 33 | 41.95 | 29 | 10.33 |
2022-08-15 | 1102 | 5698590 | 2481 | 239768382 | 41.95 | 42.40 | 41.85 | 42.25 | 0.30 | 0.72% | 42.20 | 8 | 42.25 | 20 | 10.43 |
2022-08-16 | 1102 | 6572000 | 2518 | 278350450 | 42.30 | 42.50 | 42.15 | 42.40 | 0.15 | 0.36% | 42.40 | 123 | 42.45 | 206 | 10.47 |
2022-08-17 | 1102 | 5279000 | 2690 | 224899600 | 42.55 | 42.80 | 42.35 | 42.80 | 0.40 | 0.94% | 42.75 | 3 | 42.80 | 87 | 10.57 |
2022-08-18 | 1102 | 5650328 | 2167 | 241262752 | 42.75 | 42.90 | 42.50 | 42.90 | 0.10 | 0.23% | 42.80 | 6 | 42.90 | 356 | 10.59 |
2022-08-19 | 1102 | 4559370 | 2504 | 193962587 | 42.80 | 42.80 | 42.30 | 42.60 | 0.30 | -0.7% | 42.55 | 13 | 42.60 | 51 | 10.52 |
2022-08-22 | 1102 | 3548256 | 1779 | 150986173 | 42.30 | 42.75 | 42.10 | 42.75 | 0.15 | 0.35% | 42.60 | 25 | 42.75 | 140 | 10.56 |
2022-08-23 | 1102 | 4106000 | 1702 | 173965400 | 42.50 | 42.55 | 42.10 | 42.55 | 0.20 | -0.47% | 42.50 | 44 | 42.55 | 211 | 10.51 |
2022-08-24 | 1102 | 4953000 | 2130 | 209379800 | 42.30 | 42.50 | 42.05 | 42.50 | 0.05 | -0.12% | 42.35 | 92 | 42.50 | 316 | 10.49 |
2022-08-25 | 1102 | 4846140 | 2895 | 205813063 | 42.50 | 42.80 | 42.30 | 42.65 | 0.15 | 0.35% | 42.50 | 2 | 42.65 | 91 | 10.53 |
2022-08-26 | 1102 | 4185000 | 2399 | 178549700 | 42.70 | 42.80 | 42.45 | 42.80 | 0.15 | 0.35% | 42.75 | 8 | 42.80 | 82 | 10.57 |
2022-08-29 | 1102 | 5278000 | 2511 | 223393800 | 42.30 | 42.55 | 42.05 | 42.45 | 0.35 | -0.82% | 42.45 | 45 | 42.50 | 24 | 10.48 |
2022-08-30 | 1102 | 4443000 | 1909 | 188564000 | 42.50 | 42.65 | 42.20 | 42.45 | 0.00 | 0% | 42.40 | 72 | 42.45 | 201 | 10.48 |
2022-08-31 | 1102 | 8747000 | 2203 | 375087550 | 42.40 | 43.25 | 42.30 | 43.25 | 0.80 | 1.88% | 43.10 | 8 | 43.25 | 18 | 10.68 |
2022-09-01 | 1102 | 9309653 | 5226 | 394966795 | 42.75 | 42.95 | 42.25 | 42.35 | 0.90 | -2.08% | 42.35 | 46 | 42.40 | 132 | 10.46 |
2022-09-02 | 1102 | 6335000 | 3124 | 267893500 | 42.35 | 42.65 | 42.10 | 42.30 | 0.05 | -0.12% | 42.25 | 97 | 42.30 | 81 | 10.44 |
2022-09-05 | 1102 | 11891000 | 4033 | 508971100 | 42.55 | 43.15 | 42.45 | 42.65 | 0.35 | 0.83% | 42.65 | 51 | 42.70 | 6 | 10.53 |
2022-09-06 | 1102 | 12435000 | 3556 | 535471150 | 43.00 | 43.45 | 42.70 | 43.45 | 0.80 | 1.88% | 43.40 | 4 | 43.45 | 60 | 10.73 |
2022-09-07 | 1102 | 9993000 | 3985 | 434961600 | 43.10 | 43.90 | 42.90 | 43.75 | 0.30 | 0.69% | 43.70 | 2 | 43.75 | 29 | 10.80 |
2022-09-08 | 1102 | 4701000 | 1914 | 206420150 | 43.90 | 44.05 | 43.75 | 44.05 | 0.30 | 0.69% | 44.00 | 39 | 44.05 | 203 | 10.88 |
2022-09-12 | 1102 | 5354000 | 2237 | 236190700 | 44.50 | 44.60 | 43.65 | 44.10 | 0.05 | 0.11% | 44.05 | 156 | 44.10 | 80 | 10.89 |
2022-09-13 | 1102 | 9297000 | 3312 | 411933300 | 44.20 | 44.50 | 44.00 | 44.45 | 0.35 | 0.79% | 44.45 | 76 | 44.50 | 501 | 10.98 |
2022-09-14 | 1102 | 8834000 | 3723 | 392607850 | 43.95 | 44.70 | 43.85 | 44.30 | 0.15 | -0.34% | 44.30 | 29 | 44.35 | 6 | 10.94 |
2022-09-15 | 1102 | 11429000 | 3247 | 510597950 | 44.45 | 44.90 | 44.10 | 44.85 | 0.55 | 1.24% | 44.80 | 104 | 44.85 | 362 | 11.07 |
2022-09-16 | 1102 | 18121000 | 3949 | 804793050 | 44.30 | 44.90 | 44.15 | 44.20 | 0.65 | -1.45% | 44.15 | 565 | 44.20 | 198 | 10.91 |
2022-09-19 | 1102 | 9793440 | 5397 | 432939887 | 44.20 | 44.50 | 44.10 | 44.10 | 0.10 | -0.23% | 44.10 | 290 | 44.15 | 74 | 10.89 |
2022-09-20 | 1102 | 11634000 | 3978 | 512367000 | 44.15 | 44.30 | 43.95 | 43.95 | 0.15 | -0.34% | 43.95 | 361 | 44.00 | 3 | 10.85 |
2022-09-21 | 1102 | 12977000 | 3196 | 567841750 | 43.80 | 44.00 | 43.20 | 43.85 | 0.10 | -0.23% | 43.80 | 86 | 43.85 | 55 | 10.83 |
2022-09-22 | 1102 | 13251965 | 5155 | 572243909 | 43.40 | 43.85 | 42.50 | 43.85 | 0.00 | 0% | 43.75 | 1 | 43.85 | 202 | 10.83 |
2022-09-23 | 1102 | 9065000 | 3974 | 386266800 | 43.35 | 43.35 | 42.25 | 42.35 | 1.50 | -3.42% | 42.35 | 18 | 42.40 | 6 | 10.46 |
2022-09-26 | 1102 | 11427000 | 4050 | 471583500 | 42.00 | 42.10 | 40.80 | 40.95 | 1.40 | -3.31% | 40.95 | 72 | 41.00 | 1 | 10.11 |
2022-09-27 | 1102 | 10743000 | 3086 | 439595550 | 41.05 | 41.70 | 40.65 | 40.75 | 0.20 | -0.49% | 40.75 | 45 | 40.90 | 5 | 10.06 |
2022-09-28 | 1102 | 12524000 | 3762 | 503163200 | 40.90 | 41.15 | 39.90 | 39.90 | 0.85 | -2.09% | 39.90 | 412 | 39.95 | 4 | 9.85 |
2022-09-29 | 1102 | 15404000 | 4897 | 614453850 | 40.25 | 40.40 | 39.55 | 40.05 | 0.15 | 0.38% | 40.05 | 4 | 40.10 | 4 | 9.89 |
2022-09-30 | 1102 | 9456824 | 3964 | 374569807 | 40.10 | 40.20 | 39.35 | 39.40 | 0.65 | -1.62% | 39.40 | 190 | 39.45 | 1 | 9.73 |
2022-10-03 | 1102 | 5375765 | 2690 | 209827214 | 39.25 | 39.25 | 38.85 | 39.00 | 0.40 | -1.02% | 39.00 | 94 | 39.05 | 4 | 9.63 |
2022-10-04 | 1102 | 6458544 | 2515 | 255240144 | 39.25 | 39.85 | 39.25 | 39.40 | 0.40 | 1.03% | 39.40 | 109 | 39.50 | 21 | 9.73 |
2022-10-05 | 1102 | 6696000 | 2310 | 267140000 | 39.60 | 40.10 | 39.55 | 39.80 | 0.40 | 1.02% | 39.80 | 159 | 39.90 | 17 | 9.83 |
2022-10-06 | 1102 | 5007000 | 1501 | 201210150 | 39.90 | 40.35 | 39.90 | 40.15 | 0.35 | 0.88% | 40.15 | 227 | 40.20 | 45 | 9.91 |
2022-10-07 | 1102 | 3975000 | 1480 | 159384200 | 40.15 | 40.20 | 39.90 | 40.00 | 0.15 | -0.37% | 40.00 | 17 | 40.05 | 5 | 9.88 |
2022-10-11 | 1102 | 7572000 | 2505 | 299571750 | 39.80 | 39.85 | 39.30 | 39.70 | 0.30 | -0.75% | 39.65 | 8 | 39.70 | 16 | 9.80 |
2022-10-12 | 1102 | 4915000 | 1381 | 195042450 | 39.60 | 39.85 | 39.50 | 39.80 | 0.10 | 0.25% | 39.70 | 1 | 39.80 | 62 | 9.83 |
2022-10-13 | 1102 | 5878958 | 3184 | 228778969 | 39.75 | 39.75 | 38.55 | 38.70 | 1.10 | -2.76% | 38.65 | 21 | 38.70 | 66 | 9.56 |
2022-10-14 | 1102 | 5165000 | 2789 | 199334950 | 39.15 | 39.20 | 38.40 | 38.45 | 0.25 | -0.65% | 38.45 | 4 | 38.50 | 59 | 9.49 |
2022-10-17 | 1102 | 11017610 | 4290 | 419292290 | 38.40 | 38.40 | 37.80 | 38.00 | 0.45 | -1.17% | 38.00 | 79 | 38.15 | 136 | 9.38 |
2022-10-18 | 1102 | 11663000 | 5209 | 441860050 | 38.75 | 39.00 | 37.50 | 37.70 | 0.30 | -0.79% | 37.70 | 146 | 37.75 | 122 | 9.31 |
2022-10-19 | 1102 | 7936000 | 4036 | 303212300 | 37.70 | 38.55 | 37.65 | 37.95 | 0.25 | 0.66% | 37.95 | 75 | 38.00 | 2 | 9.37 |
2022-10-20 | 1102 | 13686680 | 5904 | 507604870 | 37.30 | 37.80 | 36.80 | 37.10 | 0.85 | -2.24% | 37.10 | 62 | 37.15 | 139 | 9.16 |
2022-10-21 | 1102 | 2641000 | 952 | 98961600 | 37.10 | 37.85 | 36.90 | 37.50 | 0.40 | 1.08% | 37.45 | 15 | 37.50 | 99 | 9.26 |
2022-10-24 | 1102 | 2540000 | 1108 | 95568950 | 38.00 | 38.00 | 37.30 | 37.40 | 0.10 | -0.27% | 37.35 | 43 | 37.40 | 101 | 9.23 |
2022-10-25 | 1102 | 5083000 | 2067 | 187866550 | 37.80 | 37.80 | 36.60 | 37.15 | 0.25 | -0.67% | 37.15 | 99 | 37.20 | 161 | 9.17 |
2022-10-26 | 1102 | 3167000 | 1013 | 118395950 | 37.05 | 37.70 | 37.00 | 37.35 | 0.20 | 0.54% | 37.35 | 66 | 37.40 | 30 | 9.22 |
2022-10-27 | 1102 | 5261000 | 2427 | 197034050 | 37.50 | 37.95 | 37.25 | 37.25 | 0.10 | -0.27% | 37.25 | 216 | 37.40 | 2 | 9.20 |
2022-10-28 | 1102 | 3415964 | 2093 | 127232665 | 37.65 | 37.65 | 37.10 | 37.10 | 0.15 | -0.4% | 37.10 | 922 | 37.20 | 2 | 9.16 |
2022-10-31 | 1102 | 3003000 | 1273 | 111705850 | 37.35 | 37.50 | 36.85 | 37.30 | 0.20 | 0.54% | 37.20 | 1 | 37.30 | 142 | 9.21 |
2022-11-01 | 1102 | 2740000 | 1208 | 102188200 | 37.30 | 37.60 | 36.70 | 37.55 | 0.25 | 0.67% | 37.50 | 15 | 37.55 | 37 | 9.27 |
2022-11-02 | 1102 | 2899000 | 1852 | 108754100 | 37.65 | 37.85 | 37.35 | 37.50 | 0.05 | -0.13% | 37.50 | 62 | 37.55 | 65 | 9.26 |
2022-11-03 | 1102 | 3431000 | 1625 | 127007750 | 36.90 | 37.40 | 36.60 | 37.30 | 0.20 | -0.53% | 37.30 | 21 | 37.35 | 23 | 9.21 |
2022-11-04 | 1102 | 4256000 | 1917 | 157661850 | 36.90 | 37.45 | 36.85 | 37.45 | 0.15 | 0.4% | 37.35 | 40 | 37.45 | 58 | 9.25 |
2022-11-07 | 1102 | 3358000 | 1569 | 126311050 | 37.50 | 37.80 | 37.35 | 37.60 | 0.15 | 0.4% | 37.55 | 3 | 37.60 | 32 | 9.28 |
2022-11-08 | 1102 | 4043000 | 2551 | 153118050 | 37.55 | 38.10 | 37.50 | 37.95 | 0.35 | 0.93% | 37.95 | 111 | 38.00 | 5 | 9.37 |
2022-11-09 | 1102 | 4661000 | 2199 | 178607350 | 38.10 | 38.50 | 38.05 | 38.50 | 0.55 | 1.45% | 38.45 | 1 | 38.50 | 90 | 9.51 |
2022-11-10 | 1102 | 3122447 | 2168 | 120422154 | 38.55 | 38.75 | 38.45 | 38.55 | 0.05 | 0.13% | 38.50 | 20 | 38.55 | 6 | 9.52 |
2022-11-11 | 1102 | 5721000 | 2645 | 223272100 | 38.90 | 39.35 | 38.70 | 39.05 | 0.50 | 1.3% | 39.00 | 1 | 39.05 | 12 | 9.64 |
2022-11-14 | 1102 | 9937000 | 4507 | 399249550 | 39.20 | 40.60 | 39.15 | 40.60 | 1.55 | 3.97% | 40.55 | 2 | 40.60 | 192 | 9.35 |
2022-11-15 | 1102 | 5641454 | 3520 | 228505628 | 40.30 | 40.90 | 39.80 | 40.75 | 0.15 | 0.37% | 40.75 | 21 | 40.80 | 34 | 9.39 |
2022-11-16 | 1102 | 6063000 | 2887 | 245908300 | 40.50 | 41.00 | 40.20 | 40.50 | 0.25 | -0.61% | 40.35 | 11 | 40.50 | 37 | 9.33 |
2022-11-17 | 1102 | 6959000 | 3753 | 286405350 | 40.35 | 41.60 | 40.25 | 41.45 | 0.95 | 2.35% | 41.40 | 14 | 41.45 | 70 | 9.55 |
2022-11-18 | 1102 | 5442084 | 4418 | 224098634 | 41.05 | 41.45 | 40.75 | 41.25 | 0.20 | -0.48% | 41.25 | 46 | 41.30 | 56 | 9.50 |
2022-11-21 | 1102 | 3916000 | 2702 | 160205600 | 41.25 | 41.25 | 40.60 | 41.05 | 0.20 | -0.48% | 41.00 | 60 | 41.05 | 10 | 9.46 |
2022-11-22 | 1102 | 3759000 | 2285 | 153209050 | 41.25 | 41.30 | 40.55 | 40.95 | 0.10 | -0.24% | 40.90 | 64 | 40.95 | 17 | 9.44 |
2022-11-23 | 1102 | 2998000 | 1631 | 122404400 | 40.95 | 41.05 | 40.70 | 40.75 | 0.20 | -0.49% | 40.75 | 218 | 40.80 | 3 | 9.39 |
2022-11-24 | 1102 | 4175000 | 2370 | 171602550 | 41.00 | 41.35 | 40.85 | 41.10 | 0.35 | 0.86% | 41.10 | 36 | 41.15 | 22 | 9.47 |
2022-11-25 | 1102 | 4340138 | 2580 | 177873413 | 41.05 | 41.35 | 40.75 | 40.95 | 0.15 | -0.36% | 40.95 | 40 | 41.00 | 9 | 9.44 |
2022-11-28 | 1102 | 5418000 | 2416 | 219639700 | 40.55 | 40.85 | 40.20 | 40.45 | 0.50 | -1.22% | 40.45 | 7 | 40.50 | 2 | 9.32 |
2022-11-29 | 1102 | 5663869 | 2907 | 231232470 | 40.70 | 41.10 | 40.20 | 41.05 | 0.60 | 1.48% | 41.00 | 45 | 41.05 | 38 | 9.46 |
2022-11-30 | 1102 | 7401000 | 2601 | 304150450 | 40.75 | 41.30 | 40.60 | 41.30 | 0.25 | 0.61% | 41.20 | 4 | 41.30 | 211 | 9.52 |
2022-12-01 | 1102 | 9591000 | 4737 | 392018650 | 41.50 | 41.60 | 40.55 | 40.80 | 0.50 | -1.21% | 40.80 | 98 | 40.85 | 46 | 9.40 |
2022-12-02 | 1102 | 5951741 | 3046 | 242156838 | 40.50 | 40.90 | 40.50 | 40.85 | 0.05 | 0.12% | 40.85 | 68 | 40.90 | 100 | 9.41 |
2022-12-05 | 1102 | 4516861 | 3363 | 185514381 | 40.85 | 41.20 | 40.85 | 41.20 | 0.35 | 0.86% | 41.15 | 10 | 41.20 | 67 | 9.49 |
2022-12-06 | 1102 | 4572000 | 2013 | 188180800 | 41.15 | 41.35 | 40.85 | 41.25 | 0.05 | 0.12% | 41.20 | 1 | 41.25 | 53 | 9.50 |
2022-12-07 | 1102 | 5129310 | 2852 | 210867891 | 41.15 | 41.30 | 40.90 | 40.90 | 0.35 | -0.85% | 40.90 | 9 | 40.95 | 1 | 9.42 |
2022-12-08 | 1102 | 4346295 | 2595 | 177957287 | 40.75 | 41.10 | 40.75 | 41.00 | 0.10 | 0.24% | 40.95 | 5 | 41.05 | 10 | 9.45 |
2022-12-09 | 1102 | 7540000 | 3490 | 311396250 | 41.20 | 41.45 | 41.05 | 41.35 | 0.35 | 0.85% | 41.30 | 11 | 41.35 | 77 | 9.53 |
2022-12-12 | 1102 | 4506000 | 2744 | 185404800 | 41.05 | 41.30 | 40.95 | 41.25 | 0.10 | -0.24% | 41.20 | 1 | 41.25 | 41 | 9.50 |
2022-12-13 | 1102 | 3347913 | 1615 | 89540109 | 26.95 | 27.00 | 26.65 | 26.75 | 0.15 | -35.15% | 26.70 | 108 | 26.75 | 9 | 16.72 |
2022-12-14 | 1102 | 6280000 | 3454 | 259163600 | 41.40 | 41.55 | 41.00 | 41.20 | 0.05 | 54.02% | 41.20 | 1 | 41.25 | 149 | 9.49 |
2022-12-15 | 1102 | 7296000 | 3357 | 299228850 | 41.15 | 41.35 | 40.85 | 40.95 | 0.25 | -0.61% | 40.95 | 86 | 41.00 | 90 | 9.44 |
2022-12-16 | 1102 | 39074000 | 15638 | 1605595800 | 40.75 | 41.90 | 40.30 | 41.90 | 0.95 | 2.32% | 41.90 | 215 | 41.95 | 115 | 9.65 |
2022-12-18 | 1102 | 3924460 | 2873 | 174907363 | 44.60 | 44.70 | 44.45 | 44.55 | 0.15 | 6.32% | 44.50 | 427 | 44.55 | 12 | 10.22 |
2022-12-19 | 1102 | 30298797 | 10331 | 1248645579 | 41.10 | 41.60 | 40.75 | 41.30 | 0.60 | -7.3% | 41.30 | 345 | 41.35 | 190 | 9.52 |
2022-12-20 | 1102 | 30851000 | 8555 | 1261831350 | 41.25 | 41.25 | 40.70 | 40.90 | 0.40 | -0.97% | 40.90 | 217 | 40.95 | 114 | 9.42 |
2022-12-21 | 1102 | 33616000 | 9503 | 1361154450 | 41.00 | 41.05 | 40.30 | 40.55 | 0.35 | -0.86% | 40.55 | 603 | 40.60 | 328 | 9.34 |
2022-12-22 | 1102 | 33712000 | 9123 | 1395123650 | 40.85 | 41.65 | 40.60 | 41.45 | 0.90 | 2.22% | 41.45 | 221 | 41.50 | 56 | 9.55 |
2022-12-23 | 1102 | 6038000 | 2787 | 249553450 | 41.00 | 41.55 | 40.85 | 41.55 | 0.10 | 0.24% | 41.50 | 1 | 41.55 | 57 | 9.57 |
2022-12-26 | 1102 | 2373204 | 1421 | 98321798 | 41.55 | 41.55 | 41.25 | 41.50 | 0.05 | -0.12% | 41.40 | 30 | 41.50 | 172 | 9.56 |
2022-12-27 | 1102 | 3073000 | 1205 | 127555500 | 41.50 | 41.60 | 41.40 | 41.55 | 0.05 | 0.12% | 41.50 | 1 | 41.55 | 180 | 9.57 |
2022-12-28 | 1102 | 3275000 | 1726 | 134945000 | 41.40 | 41.40 | 41.00 | 41.15 | 0.40 | -0.96% | 41.10 | 7 | 41.15 | 35 | 9.48 |
2022-12-29 | 1102 | 4660000 | 2341 | 189298250 | 40.80 | 40.90 | 40.35 | 40.80 | 0.35 | -0.85% | 40.70 | 8 | 40.80 | 95 | 9.40 |
2022-12-30 | 1102 | 2287000 | 960 | 93786400 | 40.90 | 41.10 | 40.70 | 41.00 | 0.20 | 0.49% | 41.00 | 102 | 41.05 | 83 | 9.45 |