佳格(1227)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 | 52.70 0 0% | 52.50 -0.2 -0.38% | 52.30 -0.2 -0.38% | 52.90 0.6 1.15% | 52.60 -0.3 -0.57% | 53.20 0.6 1.14% | 52.50 -0.7 -1.32% | 52.40 -0.1 -0.19% | 52.40 0 0% | 52.10 -0.3 -0.57% | 51.90 -0.2 -0.38% | 51.80 -0.1 -0.19% | 51.80 0 0% | 52.10 0.3 0.58% | 51.70 -0.4 -0.77% | 51.70 0 0% | 51.80 0.1 0.19% | 51.40 -0.4 -0.77% | 52.06 | |||||||||||||
2 月 | 51.40 0 0% | 51.50 0.1 0.19% | 51.50 0 0% | 52.10 0.6 1.17% | 51.80 -0.3 -0.58% | 51.50 -0.3 -0.58% | 51.30 -0.2 -0.39% | 51.30 0 0% | 51.20 -0.1 -0.19% | 51.30 0.1 0.2% | 51.30 0 0% | 51.30 0 0% | 51.20 -0.1 -0.19% | 51.10 -0.1 -0.2% | 50.80 -0.3 -0.59% | 51.3 | ||||||||||||||||
3 月 | 51.10 0.3 0.59% | 51.00 -0.1 -0.2% | 50.80 -0.2 -0.39% | 49.85 -0.95 -1.87% | 48.70 -1.15 -2.31% | 48.00 -0.7 -1.44% | 49.05 1.05 2.19% | 48.25 -0.8 -1.63% | 48.00 -0.25 -0.52% | 47.80 -0.2 -0.42% | 48.10 0.3 0.63% | 48.85 0.75 1.56% | 49.55 0.7 1.43% | 49.60 0.05 0.1% | 49.05 -0.55 -1.11% | 48.85 -0.2 -0.41% | 48.85 0 0% | 48.70 -0.15 -0.31% | 49.20 0.5 1.03% | 49.75 0.55 1.12% | 49.90 0.15 0.3% | 49.70 -0.2 -0.4% | 49.2 | |||||||||
4 月 | 49.50 -0.2 -0.4% | 50.00 0.5 1.01% | 50.00 0 0% | 49.90 -0.1 -0.2% | 49.45 -0.45 -0.9% | 49.45 0 0% | 50.00 0.55 1.11% | 49.50 -0.5 -1% | 50.90 1.4 2.83% | 50.50 -0.4 -0.79% | 49.80 -0.7 -1.39% | 50.30 0.5 1% | 50.20 -0.1 -0.2% | 50.30 0.1 0.2% | 49.50 -0.8 -1.59% | 49.25 -0.25 -0.51% | 48.75 -0.5 -1.02% | 50.50 1.75 3.59% | 50.40 -0.1 -0.2% | 49.91 | ||||||||||||
5 月 | 50.00 -0.4 -0.79% | 49.35 -0.65 -1.3% | 49.25 -0.1 -0.2% | 48.45 -0.8 -1.62% | 47.95 -0.5 -1.03% | 47.95 0 0% | 47.55 -0.4 -0.83% | 47.00 -0.55 -1.16% | 47.65 0.65 1.38% | 48.25 0.6 1.26% | 48.10 -0.15 -0.31% | 47.70 -0.4 -0.83% | 47.15 -0.55 -1.15% | 47.05 -0.1 -0.21% | 47.05 0 0% | 47.00 -0.05 -0.11% | 47.30 0.3 0.64% | 47.10 -0.2 -0.42% | 47.45 0.35 0.74% | 47.55 0.1 0.21% | 47.55 0 0% | 47.81 | ||||||||||
6 月 | 48.00 0.45 0.95% | 47.55 -0.45 -0.94% | 47.50 -0.05 -0.11% | 47.20 -0.3 -0.63% | 47.75 0.55 1.17% | 47.55 -0.2 -0.42% | 47.30 -0.25 -0.53% | 46.80 -0.5 -1.06% | 46.00 -0.8 -1.71% | 46.20 0.2 0.43% | 46.00 -0.2 -0.43% | 45.80 -0.2 -0.43% | 45.15 -0.65 -1.42% | 45.90 0.75 1.66% | 45.70 -0.2 -0.44% | 45.40 -0.3 -0.66% | 46.20 0.8 1.76% | 46.70 0.5 1.08% | 46.65 -0.05 -0.11% | 46.40 -0.25 -0.54% | 46.55 0.15 0.32% | 46.56 | ||||||||||
7 月 | 46.10 -0.45 -0.97% | 46.35 0.25 0.54% | 46.95 0.6 1.29% | 46.65 -0.3 -0.64% | 46.60 -0.05 -0.11% | 46.20 -0.4 -0.86% | 45.25 -0.95 -2.06% | 44.10 -1.15 -2.54% | 44.20 0.1 0.23% | 44.20 0 0% | 43.65 -0.55 -1.24% | 43.40 -0.25 -0.57% | 43.60 0.2 0.46% | 44.00 0.4 0.92% | 42.20 -1.8 -4.09% | 41.85 -0.35 -0.83% | 42.40 0.55 1.31% | 42.20 -0.2 -0.47% | 42.40 0.2 0.47% | 42.80 0.4 0.94% | 42.75 -0.05 -0.12% | 44.08 | ||||||||||
8 月 | 42.45 -0.3 -0.7% | 42.05 -0.4 -0.94% | 41.80 -0.25 -0.59% | 40.95 -0.85 -2.03% | 41.15 0.2 0.49% | 40.45 -0.7 -1.7% | 40.50 0.05 0.12% | 40.45 -0.05 -0.12% | 40.80 0.35 0.87% | 40.95 0.15 0.37% | 41.25 0.3 0.73% | 41.35 0.1 0.24% | 41.65 0.3 0.73% | 41.45 -0.2 -0.48% | 41.40 -0.05 -0.12% | 41.30 -0.1 -0.24% | 41.20 -0.1 -0.24% | 41.30 0.1 0.24% | 41.65 0.35 0.85% | 41.75 0.1 0.24% | 41.40 -0.35 -0.84% | 41.35 -0.05 -0.12% | 41.05 -0.3 -0.73% | 41.26 | ||||||||
9 月 | 40.95 -0.1 -0.24% | 41.10 0.15 0.37% | 41.00 -0.1 -0.24% | 41.00 0 0% | 40.55 -0.45 -1.1% | 40.90 0.35 0.86% | 41.10 0.2 0.49% | 41.35 0.25 0.61% | 40.95 -0.4 -0.97% | 40.80 -0.15 -0.37% | 40.50 -0.3 -0.74% | 40.55 0.05 0.12% | 40.50 -0.05 -0.12% | 40.45 -0.05 -0.12% | 40.05 -0.4 -0.99% | 40.10 0.05 0.12% | 39.50 -0.6 -1.5% | 38.85 -0.65 -1.65% | 37.05 -1.8 -4.63% | 37.25 0.2 0.54% | 38.25 1 2.68% | 40.12 | ||||||||||
10 月 | 38.20 -0.05 -0.13% | 38.50 0.3 0.79% | 38.60 0.1 0.26% | 38.60 0 0% | 38.40 -0.2 -0.52% | 37.65 -0.75 -1.95% | 37.85 0.2 0.53% | 36.95 -0.9 -2.38% | 37.35 0.4 1.08% | 37.35 0 0% | 38.15 0.8 2.14% | 38.30 0.15 0.39% | 36.85 -1.45 -3.79% | 36.95 0.1 0.27% | 37.65 0.7 1.89% | 38.30 0.65 1.73% | 38.75 0.45 1.17% | 38.85 0.1 0.26% | 38.60 -0.25 -0.64% | 38.65 0.05 0.13% | 38.02 | |||||||||||
11 月 | 39.05 0.4 1.03% | 39.00 -0.05 -0.13% | 38.70 -0.3 -0.77% | 38.90 0.2 0.52% | 39.35 0.45 1.16% | 39.35 0 0% | 39.70 0.35 0.89% | 39.20 -0.5 -1.26% | 39.60 0.4 1.02% | 40.20 0.6 1.52% | 40.15 -0.05 -0.12% | 39.80 -0.35 -0.87% | 40.35 0.55 1.38% | 40.10 -0.25 -0.62% | 39.90 -0.2 -0.5% | 39.90 0 0% | 39.95 0.05 0.13% | 40.45 0.5 1.25% | 40.55 0.1 0.25% | 40.10 -0.45 -1.11% | 40.40 0.3 0.75% | 40.85 0.45 1.11% | 39.85 | |||||||||
12 月 | 40.80 -0.05 -0.12% | 40.65 -0.15 -0.37% | 40.65 0 0% | 40.40 -0.25 -0.62% | 40.30 -0.1 -0.25% | 39.80 -0.5 -1.24% | 39.90 0.1 0.25% | 39.60 -0.3 -0.75% | 73.00 33.4 84.34% | 40.10 -32.9 -45.07% | 39.60 -0.5 -1.25% | 38.70 -0.9 -2.27% | 51.80 13.1 33.85% | 38.95 -12.85 -24.81% | 38.85 -0.1 -0.26% | 39.15 0.3 0.77% | 39.60 0.45 1.15% | 39.40 -0.2 -0.51% | 39.80 0.4 1.02% | 39.95 0.15 0.38% | 39.75 -0.2 -0.5% | 39.55 -0.2 -0.5% | 39.85 0.3 0.76% | 41.93 |
說明:最高漲幅:84.34%最低跌幅:-45.07% 最高價:73.00最低價:36.85平均價:45.07,灰色底表示週末,漲117天(101.8)元,跌161天(-105.05)元,平盤32天
84%=1,34%=2,4%=1,3%=2,2%=10,1%=64,0%=69,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=20,-6%=57,-7%=78,
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 | 1227 | 755500 | 566 | 39921522 | 52.90 | 53.20 | 52.70 | 52.70 | 0.20 | 0% | 52.70 | 56 | 52.80 | 396 | 18.11 |
2022-01-04 | 1227 | 964808 | 758 | 50700162 | 52.70 | 52.90 | 52.40 | 52.50 | 0.20 | -0.38% | 52.40 | 45 | 52.50 | 672 | 18.04 |
2022-01-05 | 1227 | 1166874 | 1079 | 61068883 | 52.50 | 52.70 | 52.20 | 52.30 | 0.20 | -0.38% | 52.30 | 37 | 52.40 | 12 | 17.97 |
2022-01-06 | 1227 | 720914 | 541 | 37999774 | 52.30 | 52.90 | 52.20 | 52.90 | 0.60 | 1.15% | 52.80 | 26 | 52.90 | 52 | 18.18 |
2022-01-07 | 1227 | 465398 | 589 | 24531856 | 53.00 | 53.00 | 52.50 | 52.60 | 0.30 | -0.57% | 52.60 | 19 | 52.70 | 6 | 18.08 |
2022-01-10 | 1227 | 851498 | 651 | 45167379 | 52.60 | 53.30 | 52.50 | 53.20 | 0.60 | 1.14% | 53.20 | 15 | 53.30 | 83 | 18.28 |
2022-01-11 | 1227 | 902497 | 1814 | 47541868 | 53.20 | 53.20 | 52.50 | 52.50 | 0.70 | -1.32% | 52.50 | 20 | 52.60 | 3 | 18.04 |
2022-01-12 | 1227 | 620079 | 495 | 32496775 | 52.50 | 52.60 | 52.20 | 52.40 | 0.10 | -0.19% | 52.40 | 4 | 52.50 | 53 | 18.01 |
2022-01-13 | 1227 | 619180 | 481 | 32443956 | 52.50 | 52.70 | 52.20 | 52.40 | 0.00 | 0% | 52.40 | 4 | 52.50 | 30 | 18.01 |
2022-01-14 | 1227 | 647335 | 611 | 33767034 | 52.40 | 52.40 | 52.00 | 52.10 | 0.30 | -0.57% | 52.10 | 38 | 52.30 | 14 | 17.90 |
2022-01-17 | 1227 | 593201 | 578 | 30812673 | 52.00 | 52.00 | 51.80 | 51.90 | 0.20 | -0.38% | 51.90 | 75 | 52.00 | 22 | 17.84 |
2022-01-18 | 1227 | 828974 | 672 | 43073875 | 51.90 | 52.30 | 51.70 | 51.80 | 0.10 | -0.19% | 51.80 | 56 | 51.90 | 15 | 17.80 |
2022-01-19 | 1227 | 941361 | 823 | 48607251 | 51.90 | 52.00 | 51.50 | 51.80 | 0.00 | 0% | 51.70 | 11 | 51.80 | 112 | 17.80 |
2022-01-20 | 1227 | 419293 | 324 | 21786625 | 51.80 | 52.20 | 51.70 | 52.10 | 0.30 | 0.58% | 52.00 | 3 | 52.10 | 6 | 17.90 |
2022-01-21 | 1227 | 693601 | 662 | 35862882 | 52.00 | 52.00 | 51.50 | 51.70 | 0.40 | -0.77% | 51.60 | 10 | 51.80 | 7 | 17.77 |
2022-01-24 | 1227 | 612150 | 625 | 31535176 | 51.50 | 51.70 | 51.30 | 51.70 | 0.00 | 0% | 51.60 | 9 | 51.70 | 16 | 17.77 |
2022-01-25 | 1227 | 701202 | 751 | 36070149 | 51.50 | 51.80 | 51.30 | 51.80 | 0.10 | 0.19% | 51.70 | 8 | 51.80 | 24 | 17.80 |
2022-01-26 | 1227 | 490453 | 652 | 25257472 | 51.70 | 51.70 | 51.40 | 51.40 | 0.40 | -0.77% | 51.40 | 129 | 51.50 | 20 | 17.66 |
2022-02-07 | 1227 | 915446 | 868 | 47034432 | 51.50 | 51.60 | 51.20 | 51.40 | 0.00 | 0% | 51.40 | 21 | 51.60 | 11 | 17.66 |
2022-02-08 | 1227 | 834542 | 801 | 42835231 | 51.40 | 51.50 | 51.20 | 51.50 | 0.10 | 0.19% | 51.40 | 14 | 51.50 | 12 | 17.70 |
2022-02-09 | 1227 | 1705352 | 911 | 87778354 | 51.50 | 51.70 | 51.30 | 51.50 | 0.00 | 0% | 51.50 | 11 | 51.60 | 9 | 17.70 |
2022-02-10 | 1227 | 722714 | 628 | 37542624 | 51.50 | 52.10 | 51.50 | 52.10 | 0.60 | 1.17% | 52.00 | 29 | 52.10 | 33 | 17.90 |
2022-02-11 | 1227 | 523603 | 508 | 27168000 | 52.00 | 52.10 | 51.80 | 51.80 | 0.30 | -0.58% | 51.80 | 6 | 51.90 | 10 | 17.80 |
2022-02-14 | 1227 | 861792 | 619 | 44189187 | 51.50 | 51.60 | 51.30 | 51.50 | 0.30 | -0.58% | 51.50 | 5 | 51.60 | 9 | 17.70 |
2022-02-15 | 1227 | 831041 | 762 | 42612877 | 51.50 | 51.60 | 51.00 | 51.30 | 0.20 | -0.39% | 51.20 | 119 | 51.30 | 2 | 17.63 |
2022-02-16 | 1227 | 671013 | 622 | 34448582 | 51.40 | 51.50 | 51.20 | 51.30 | 0.00 | 0% | 51.20 | 120 | 51.30 | 3 | 17.63 |
2022-02-17 | 1227 | 1026991 | 827 | 52621702 | 51.30 | 51.30 | 51.20 | 51.20 | 0.10 | -0.19% | 51.20 | 63 | 51.30 | 4 | 17.59 |
2022-02-18 | 1227 | 1008235 | 675 | 51712703 | 51.20 | 51.40 | 51.20 | 51.30 | 0.10 | 0.2% | 51.30 | 11 | 51.40 | 7 | 17.63 |
2022-02-21 | 1227 | 821439 | 652 | 42122397 | 51.30 | 51.50 | 51.20 | 51.30 | 0.00 | 0% | 51.30 | 24 | 51.40 | 10 | 17.63 |
2022-02-22 | 1227 | 792119 | 695 | 40640977 | 51.30 | 51.60 | 51.20 | 51.30 | 0.00 | 0% | 51.20 | 161 | 51.30 | 8 | 17.63 |
2022-02-23 | 1227 | 660590 | 518 | 33864900 | 51.20 | 51.50 | 51.20 | 51.20 | 0.10 | -0.19% | 51.20 | 203 | 51.30 | 12 | 17.59 |
2022-02-24 | 1227 | 1187510 | 1096 | 60656481 | 51.20 | 51.30 | 51.00 | 51.10 | 0.10 | -0.2% | 51.00 | 444 | 51.10 | 2 | 17.56 |
2022-02-25 | 1227 | 1393759 | 1394 | 70943833 | 51.00 | 51.10 | 50.70 | 50.80 | 0.30 | -0.59% | 50.80 | 192 | 50.90 | 1 | 17.46 |
2022-03-01 | 1227 | 683057 | 601 | 34824081 | 50.90 | 51.10 | 50.80 | 51.10 | 0.30 | 0.59% | 51.00 | 15 | 51.10 | 2 | 17.56 |
2022-03-02 | 1227 | 568267 | 541 | 28967531 | 51.30 | 51.30 | 50.80 | 51.00 | 0.10 | -0.2% | 51.00 | 30 | 51.10 | 6 | 17.53 |
2022-03-03 | 1227 | 1843203 | 1346 | 93737985 | 51.10 | 51.30 | 50.60 | 50.80 | 0.20 | -0.39% | 50.80 | 126 | 50.90 | 5 | 17.46 |
2022-03-07 | 1227 | 2760510 | 2347 | 137558514 | 50.30 | 50.40 | 49.70 | 49.85 | 0.65 | -1.87% | 49.85 | 13 | 49.90 | 18 | 17.13 |
2022-03-08 | 1227 | 3792860 | 3850 | 185969036 | 49.70 | 49.80 | 48.65 | 48.70 | 1.15 | -2.31% | 48.70 | 10 | 48.75 | 2 | 16.74 |
2022-03-09 | 1227 | 3969032 | 3430 | 190751663 | 48.75 | 48.85 | 47.80 | 48.00 | 0.70 | -1.44% | 47.95 | 26 | 48.00 | 144 | 16.49 |
2022-03-10 | 1227 | 1171998 | 1053 | 57126293 | 48.35 | 49.10 | 48.20 | 49.05 | 1.05 | 2.19% | 49.05 | 6 | 49.10 | 17 | 16.86 |
2022-03-11 | 1227 | 1108941 | 1151 | 53561789 | 48.20 | 48.50 | 48.00 | 48.25 | 0.80 | -1.63% | 48.25 | 92 | 48.35 | 25 | 16.58 |
2022-03-14 | 1227 | 1304000 | 872 | 62718050 | 48.25 | 48.30 | 48.00 | 48.00 | 0.25 | -0.52% | 48.00 | 479 | 48.05 | 2 | 16.49 |
2022-03-15 | 1227 | 1287000 | 910 | 61542800 | 48.35 | 48.35 | 47.70 | 47.80 | 0.20 | -0.42% | 47.80 | 13 | 47.85 | 7 | 16.43 |
2022-03-16 | 1227 | 820000 | 578 | 39309450 | 48.00 | 48.20 | 47.80 | 48.10 | 0.30 | 0.63% | 48.05 | 8 | 48.10 | 30 | 16.53 |
2022-03-17 | 1227 | 1073000 | 801 | 52322750 | 48.30 | 48.85 | 48.30 | 48.85 | 0.75 | 1.56% | 48.80 | 17 | 48.85 | 32 | 16.79 |
2022-03-18 | 1227 | 1916941 | 1181 | 94734992 | 49.00 | 49.75 | 48.90 | 49.55 | 0.70 | 1.43% | 49.55 | 1 | 49.60 | 2 | 17.03 |
2022-03-21 | 1227 | 663000 | 488 | 32922800 | 49.85 | 49.85 | 49.50 | 49.60 | 0.05 | 0.1% | 49.55 | 12 | 49.60 | 6 | 17.04 |
2022-03-22 | 1227 | 938241 | 953 | 46073115 | 49.50 | 49.50 | 48.95 | 49.05 | 0.55 | -1.11% | 49.05 | 8 | 49.10 | 7 | 16.86 |
2022-03-23 | 1227 | 989000 | 654 | 48340200 | 49.05 | 49.20 | 48.75 | 48.85 | 0.20 | -0.41% | 48.85 | 10 | 49.00 | 25 | 16.79 |
2022-03-24 | 1227 | 986658 | 913 | 47953528 | 48.70 | 48.85 | 48.45 | 48.85 | 0.00 | 0% | 48.80 | 1 | 48.85 | 8 | 16.79 |
2022-03-25 | 1227 | 655000 | 448 | 31863050 | 48.85 | 48.85 | 48.50 | 48.70 | 0.15 | -0.31% | 48.70 | 6 | 48.75 | 60 | 16.74 |
2022-03-28 | 1227 | 1112000 | 713 | 54592650 | 48.80 | 49.25 | 48.70 | 49.20 | 0.50 | 1.03% | 49.20 | 92 | 49.25 | 6 | 16.91 |
2022-03-29 | 1227 | 1107651 | 1085 | 55054660 | 49.20 | 49.90 | 49.20 | 49.75 | 0.55 | 1.12% | 49.70 | 2 | 49.75 | 9 | 17.10 |
2022-03-30 | 1227 | 789000 | 534 | 39249650 | 49.95 | 49.95 | 49.60 | 49.90 | 0.15 | 0.3% | 49.85 | 8 | 49.90 | 5 | 17.15 |
2022-03-31 | 1227 | 354000 | 229 | 17618900 | 49.90 | 49.95 | 49.65 | 49.70 | 0.20 | -0.4% | 49.70 | 8 | 49.75 | 4 | 17.08 |
2022-04-01 | 1227 | 626000 | 342 | 30899500 | 49.65 | 49.65 | 49.15 | 49.50 | 0.20 | -0.4% | 49.45 | 5 | 49.50 | 19 | 18.33 |
2022-04-06 | 1227 | 1201000 | 706 | 60032650 | 49.40 | 50.30 | 49.40 | 50.00 | 0.50 | 1.01% | 50.00 | 56 | 50.10 | 10 | 18.52 |
2022-04-07 | 1227 | 1084869 | 884 | 54385440 | 50.00 | 50.40 | 50.00 | 50.00 | 0.00 | 0% | 50.00 | 170 | 50.10 | 5 | 18.52 |
2022-04-08 | 1227 | 656000 | 376 | 32755800 | 50.00 | 50.10 | 49.85 | 49.90 | 0.10 | -0.2% | 49.90 | 10 | 49.95 | 6 | 18.48 |
2022-04-11 | 1227 | 663819 | 644 | 32891375 | 49.85 | 50.00 | 49.35 | 49.45 | 0.45 | -0.9% | 49.45 | 4 | 49.50 | 12 | 18.31 |
2022-04-12 | 1227 | 447000 | 290 | 22088850 | 49.40 | 49.55 | 49.25 | 49.45 | 0.00 | 0% | 49.45 | 4 | 49.50 | 8 | 18.31 |
2022-04-13 | 1227 | 579000 | 428 | 28806200 | 49.50 | 50.00 | 49.50 | 50.00 | 0.55 | 1.11% | 50.00 | 9 | 50.10 | 20 | 18.52 |
2022-04-14 | 1227 | 940000 | 716 | 46658500 | 50.10 | 50.10 | 49.45 | 49.50 | 0.50 | -1% | 49.45 | 44 | 49.50 | 41 | 18.33 |
2022-04-15 | 1227 | 3061069 | 2017 | 155396900 | 49.85 | 51.20 | 49.65 | 50.90 | 1.40 | 2.83% | 50.80 | 69 | 50.90 | 1 | 18.85 |
2022-04-18 | 1227 | 1598350 | 1189 | 81314209 | 51.00 | 51.60 | 50.40 | 50.50 | 0.40 | -0.79% | 50.50 | 7 | 50.60 | 24 | 18.70 |
2022-04-19 | 1227 | 970182 | 791 | 48458291 | 50.80 | 50.80 | 49.80 | 49.80 | 0.70 | -1.39% | 49.80 | 29 | 49.85 | 2 | 18.44 |
2022-04-20 | 1227 | 650000 | 456 | 32568000 | 49.85 | 50.40 | 49.85 | 50.30 | 0.50 | 1% | 50.10 | 14 | 50.30 | 26 | 18.63 |
2022-04-21 | 1227 | 608750 | 496 | 30706722 | 50.40 | 50.80 | 50.10 | 50.20 | 0.10 | -0.2% | 50.10 | 28 | 50.30 | 11 | 18.59 |
2022-04-22 | 1227 | 531927 | 437 | 26697536 | 50.00 | 50.40 | 50.00 | 50.30 | 0.10 | 0.2% | 50.20 | 31 | 50.30 | 3 | 18.63 |
2022-04-25 | 1227 | 843949 | 759 | 41856515 | 50.00 | 50.00 | 49.45 | 49.50 | 0.80 | -1.59% | 49.50 | 1 | 49.55 | 2 | 18.33 |
2022-04-26 | 1227 | 554000 | 410 | 27328150 | 49.50 | 49.60 | 49.10 | 49.25 | 0.25 | -0.51% | 49.25 | 1 | 49.30 | 5 | 18.24 |
2022-04-27 | 1227 | 932916 | 937 | 45271556 | 48.60 | 48.85 | 48.30 | 48.75 | 0.50 | -1.02% | 48.60 | 8 | 48.80 | 3 | 18.06 |
2022-04-28 | 1227 | 1448000 | 966 | 72172550 | 48.50 | 50.60 | 48.50 | 50.50 | 1.75 | 3.59% | 50.50 | 27 | 50.60 | 35 | 18.70 |
2022-04-29 | 1227 | 1695700 | 1338 | 84921462 | 50.70 | 50.70 | 49.60 | 50.40 | 0.10 | -0.2% | 50.30 | 40 | 50.40 | 26 | 18.67 |
2022-05-03 | 1227 | 1224000 | 879 | 61322300 | 50.20 | 50.40 | 49.80 | 50.00 | 0.40 | -0.79% | 49.95 | 32 | 50.00 | 19 | 18.52 |
2022-05-04 | 1227 | 893000 | 642 | 44391350 | 50.20 | 50.60 | 49.35 | 49.35 | 0.65 | -1.3% | 49.35 | 9 | 49.40 | 10 | 18.28 |
2022-05-05 | 1227 | 503871 | 468 | 24896329 | 49.50 | 49.80 | 49.20 | 49.25 | 0.10 | -0.2% | 49.20 | 34 | 49.25 | 7 | 18.24 |
2022-05-06 | 1227 | 997666 | 904 | 48679056 | 49.00 | 49.15 | 48.45 | 48.45 | 0.80 | -1.62% | 48.45 | 12 | 48.60 | 22 | 17.94 |
2022-05-09 | 1227 | 1111048 | 1037 | 53394069 | 48.35 | 48.35 | 47.90 | 47.95 | 0.50 | -1.03% | 47.95 | 10 | 48.00 | 8 | 17.76 |
2022-05-10 | 1227 | 928443 | 881 | 44027296 | 47.65 | 47.95 | 47.05 | 47.95 | 0.00 | 0% | 47.80 | 1 | 47.95 | 10 | 17.76 |
2022-05-11 | 1227 | 639000 | 442 | 30441700 | 47.65 | 47.80 | 47.50 | 47.55 | 0.40 | -0.83% | 47.55 | 4 | 47.60 | 2 | 17.61 |
2022-05-12 | 1227 | 965000 | 607 | 45491600 | 47.55 | 47.55 | 47.00 | 47.00 | 0.55 | -1.16% | 47.00 | 132 | 47.05 | 3 | 17.41 |
2022-05-13 | 1227 | 882000 | 631 | 41674550 | 46.90 | 47.85 | 46.90 | 47.65 | 0.65 | 1.38% | 47.60 | 1 | 47.65 | 24 | 17.65 |
2022-05-16 | 1227 | 845000 | 663 | 40610500 | 48.10 | 48.50 | 47.45 | 48.25 | 0.60 | 1.26% | 48.25 | 5 | 48.30 | 1 | 17.87 |
2022-05-17 | 1227 | 544000 | 417 | 26110950 | 48.20 | 48.20 | 47.50 | 48.10 | 0.15 | -0.31% | 47.95 | 5 | 48.15 | 3 | 19.71 |
2022-05-18 | 1227 | 941000 | 603 | 44788800 | 47.95 | 48.10 | 47.40 | 47.70 | 0.40 | -0.83% | 47.65 | 8 | 47.70 | 4 | 19.55 |
2022-05-19 | 1227 | 639000 | 420 | 30103750 | 47.45 | 47.60 | 47.00 | 47.15 | 0.55 | -1.15% | 47.15 | 3 | 47.20 | 1 | 19.32 |
2022-05-20 | 1227 | 502000 | 349 | 23653350 | 47.05 | 47.25 | 47.05 | 47.05 | 0.10 | -0.21% | 47.05 | 57 | 47.15 | 3 | 19.28 |
2022-05-23 | 1227 | 736000 | 522 | 34611350 | 47.00 | 47.30 | 46.95 | 47.05 | 0.00 | 0% | 47.00 | 49 | 47.05 | 2 | 19.28 |
2022-05-24 | 1227 | 383526 | 396 | 18044168 | 47.05 | 47.20 | 47.00 | 47.00 | 0.05 | -0.11% | 47.00 | 60 | 47.05 | 3 | 19.26 |
2022-05-25 | 1227 | 622869 | 596 | 29303626 | 47.00 | 47.35 | 46.90 | 47.30 | 0.30 | 0.64% | 47.25 | 8 | 47.30 | 2 | 19.39 |
2022-05-26 | 1227 | 436528 | 429 | 20653053 | 47.45 | 47.60 | 47.05 | 47.10 | 0.20 | -0.42% | 47.10 | 7 | 47.15 | 2 | 19.30 |
2022-05-27 | 1227 | 361000 | 271 | 17066250 | 47.10 | 47.45 | 47.10 | 47.45 | 0.35 | 0.74% | 47.35 | 3 | 47.45 | 10 | 19.45 |
2022-05-30 | 1227 | 439225 | 403 | 20860076 | 47.40 | 47.70 | 47.35 | 47.55 | 0.10 | 0.21% | 47.50 | 26 | 47.55 | 2 | 19.49 |
2022-05-31 | 1227 | 403000 | 220 | 19184750 | 47.60 | 47.85 | 47.50 | 47.55 | 0.00 | 0% | 47.55 | 20 | 47.80 | 3 | 19.49 |
2022-06-01 | 1227 | 527000 | 416 | 25204200 | 47.15 | 48.00 | 47.15 | 48.00 | 0.45 | 0.95% | 47.95 | 4 | 48.00 | 70 | 19.67 |
2022-06-02 | 1227 | 277985 | 293 | 13227166 | 47.95 | 47.95 | 47.50 | 47.55 | 0.45 | -0.94% | 47.55 | 6 | 47.60 | 3 | 19.49 |
2022-06-06 | 1227 | 262000 | 200 | 12446100 | 47.75 | 47.80 | 47.35 | 47.50 | 0.05 | -0.11% | 47.45 | 23 | 47.50 | 3 | 19.47 |
2022-06-07 | 1227 | 424000 | 356 | 20084100 | 47.40 | 47.70 | 47.20 | 47.20 | 0.30 | -0.63% | 47.20 | 24 | 47.30 | 18 | 19.34 |
2022-06-08 | 1227 | 328029 | 362 | 15611341 | 47.40 | 47.80 | 47.25 | 47.75 | 0.55 | 1.17% | 47.60 | 18 | 47.75 | 4 | 19.57 |
2022-06-09 | 1227 | 187912 | 195 | 8937205 | 47.75 | 47.75 | 47.50 | 47.55 | 0.20 | -0.42% | 47.50 | 5 | 47.55 | 2 | 19.49 |
2022-06-10 | 1227 | 395454 | 452 | 18689292 | 47.20 | 47.45 | 47.10 | 47.30 | 0.25 | -0.53% | 47.25 | 16 | 47.30 | 15 | 19.39 |
2022-06-13 | 1227 | 804000 | 554 | 37675650 | 47.00 | 47.10 | 46.80 | 46.80 | 0.50 | -1.06% | 46.80 | 142 | 46.85 | 23 | 19.18 |
2022-06-14 | 1227 | 1308308 | 1422 | 60233115 | 46.55 | 46.55 | 45.85 | 46.00 | 0.80 | -1.71% | 46.00 | 37 | 46.05 | 6 | 18.85 |
2022-06-15 | 1227 | 1408000 | 922 | 64921350 | 46.10 | 46.75 | 45.85 | 46.20 | 0.20 | 0.43% | 46.20 | 5 | 46.40 | 5 | 18.93 |
2022-06-16 | 1227 | 893000 | 710 | 41243850 | 46.55 | 46.65 | 46.00 | 46.00 | 0.20 | -0.43% | 46.00 | 74 | 46.10 | 4 | 18.85 |
2022-06-17 | 1227 | 2239000 | 1036 | 102901750 | 46.00 | 46.55 | 45.80 | 45.80 | 0.20 | -0.43% | 45.80 | 3 | 45.95 | 2 | 18.77 |
2022-06-20 | 1227 | 1307424 | 1417 | 59053431 | 45.80 | 45.95 | 44.85 | 45.15 | 0.65 | -1.42% | 45.00 | 2 | 45.15 | 13 | 18.50 |
2022-06-21 | 1227 | 1134000 | 718 | 51581600 | 45.30 | 45.90 | 45.00 | 45.90 | 0.75 | 1.66% | 45.70 | 1 | 45.90 | 15 | 18.81 |
2022-06-22 | 1227 | 1209000 | 783 | 55001800 | 45.90 | 46.20 | 45.20 | 45.70 | 0.20 | -0.44% | 45.40 | 1 | 45.70 | 4 | 18.73 |
2022-06-23 | 1227 | 1309104 | 1092 | 59771247 | 45.75 | 46.20 | 45.20 | 45.40 | 0.30 | -0.66% | 45.40 | 16 | 45.50 | 3 | 18.61 |
2022-06-24 | 1227 | 988055 | 840 | 45441566 | 45.45 | 46.20 | 45.45 | 46.20 | 0.80 | 1.76% | 45.95 | 15 | 46.20 | 122 | 18.93 |
2022-06-27 | 1227 | 887000 | 626 | 41296450 | 46.65 | 46.90 | 46.25 | 46.70 | 0.50 | 1.08% | 46.60 | 16 | 46.70 | 23 | 19.14 |
2022-06-28 | 1227 | 345000 | 238 | 16111100 | 46.70 | 46.85 | 46.50 | 46.65 | 0.05 | -0.11% | 46.60 | 8 | 46.65 | 2 | 19.12 |
2022-06-29 | 1227 | 308000 | 230 | 14264050 | 46.20 | 46.55 | 46.15 | 46.40 | 0.25 | -0.54% | 46.35 | 11 | 46.45 | 3 | 19.02 |
2022-06-30 | 1227 | 535000 | 324 | 24675000 | 46.05 | 46.70 | 45.95 | 46.55 | 0.15 | 0.32% | 46.15 | 6 | 46.55 | 3 | 19.08 |
2022-07-01 | 1227 | 540560 | 621 | 24981611 | 46.55 | 46.65 | 46.00 | 46.10 | 0.45 | -0.97% | 46.05 | 10 | 46.10 | 5 | 18.89 |
2022-07-04 | 1227 | 495000 | 325 | 22965800 | 46.15 | 46.70 | 46.15 | 46.35 | 0.25 | 0.54% | 46.30 | 8 | 46.35 | 3 | 19.00 |
2022-07-05 | 1227 | 414000 | 304 | 19377500 | 46.85 | 47.00 | 46.50 | 46.95 | 0.60 | 1.29% | 46.90 | 7 | 46.95 | 5 | 19.24 |
2022-07-06 | 1227 | 507773 | 572 | 23807357 | 47.15 | 47.45 | 46.50 | 46.65 | 0.30 | -0.64% | 46.65 | 1 | 46.70 | 12 | 19.12 |
2022-07-07 | 1227 | 490000 | 367 | 22932400 | 46.65 | 47.10 | 46.60 | 46.60 | 0.05 | -0.11% | 46.55 | 9 | 46.60 | 9 | 19.10 |
2022-07-08 | 1227 | 515379 | 454 | 23880126 | 46.60 | 46.85 | 46.20 | 46.20 | 0.40 | -0.86% | 46.20 | 74 | 46.35 | 16 | 18.93 |
2022-07-11 | 1227 | 676000 | 441 | 30701350 | 46.15 | 46.20 | 45.10 | 45.25 | 0.95 | -2.06% | 45.25 | 11 | 45.30 | 5 | 18.55 |
2022-07-12 | 1227 | 1157463 | 1151 | 51205871 | 45.00 | 45.00 | 43.80 | 44.10 | 1.15 | -2.54% | 44.05 | 2 | 44.10 | 15 | 18.07 |
2022-07-13 | 1227 | 860000 | 588 | 37986150 | 44.50 | 44.85 | 43.95 | 44.20 | 0.10 | 0.23% | 44.10 | 2 | 44.20 | 3 | 18.11 |
2022-07-14 | 1227 | 501549 | 491 | 22189232 | 44.20 | 44.40 | 44.10 | 44.20 | 0.00 | 0% | 44.15 | 5 | 44.25 | 1 | 18.11 |
2022-07-15 | 1227 | 883000 | 619 | 38674200 | 44.20 | 44.20 | 43.60 | 43.65 | 0.55 | -1.24% | 43.60 | 79 | 43.65 | 9 | 17.89 |
2022-07-18 | 1227 | 1521000 | 718 | 65985450 | 43.60 | 43.60 | 43.25 | 43.40 | 0.25 | -0.57% | 43.40 | 12 | 43.45 | 12 | 17.79 |
2022-07-19 | 1227 | 1152551 | 899 | 49861428 | 43.40 | 43.60 | 43.15 | 43.60 | 0.20 | 0.46% | 43.55 | 8 | 43.60 | 12 | 17.87 |
2022-07-20 | 1227 | 1209000 | 834 | 53122450 | 43.60 | 44.15 | 43.60 | 44.00 | 0.40 | 0.92% | 43.95 | 1 | 44.00 | 23 | 18.03 |
2022-07-21 | 1227 | 1226810 | 1259 | 51777455 | 42.80 | 42.80 | 42.00 | 42.20 | 0.00 | -4.09% | 42.15 | 5 | 42.20 | 4 | 17.30 |
2022-07-22 | 1227 | 1090078 | 1066 | 45634825 | 42.10 | 42.10 | 41.70 | 41.85 | 0.35 | -0.83% | 41.85 | 12 | 41.90 | 2 | 17.15 |
2022-07-25 | 1227 | 628000 | 428 | 26474500 | 41.85 | 42.45 | 41.85 | 42.40 | 0.55 | 1.31% | 42.40 | 6 | 42.45 | 9 | 17.38 |
2022-07-26 | 1227 | 500000 | 332 | 21117400 | 42.45 | 42.45 | 42.10 | 42.20 | 0.20 | -0.47% | 42.15 | 7 | 42.20 | 4 | 17.30 |
2022-07-27 | 1227 | 431336 | 315 | 18266541 | 42.20 | 42.40 | 42.20 | 42.40 | 0.20 | 0.47% | 42.35 | 7 | 42.40 | 4 | 17.38 |
2022-07-28 | 1227 | 606000 | 392 | 25840450 | 42.50 | 42.85 | 42.40 | 42.80 | 0.40 | 0.94% | 42.70 | 5 | 42.80 | 7 | 17.54 |
2022-07-29 | 1227 | 364000 | 244 | 15602100 | 42.90 | 43.10 | 42.70 | 42.75 | 0.05 | -0.12% | 42.75 | 1 | 42.80 | 2 | 17.52 |
2022-08-01 | 1227 | 375000 | 254 | 15946900 | 42.75 | 42.75 | 42.40 | 42.45 | 0.30 | -0.7% | 42.45 | 1 | 42.50 | 25 | 17.40 |
2022-08-02 | 1227 | 598000 | 390 | 25117500 | 42.35 | 42.35 | 41.85 | 42.05 | 0.40 | -0.94% | 42.05 | 1 | 42.10 | 12 | 17.23 |
2022-08-03 | 1227 | 596000 | 362 | 24899000 | 42.00 | 42.00 | 41.70 | 41.80 | 0.25 | -0.59% | 41.80 | 6 | 41.85 | 8 | 17.13 |
2022-08-04 | 1227 | 1332000 | 895 | 54789350 | 41.80 | 41.80 | 40.65 | 40.95 | 0.85 | -2.03% | 40.90 | 24 | 40.95 | 2 | 16.78 |
2022-08-05 | 1227 | 519719 | 418 | 21358998 | 40.95 | 41.30 | 40.90 | 41.15 | 0.20 | 0.49% | 41.15 | 11 | 41.20 | 4 | 16.86 |
2022-08-08 | 1227 | 992000 | 626 | 40164550 | 40.60 | 40.80 | 40.35 | 40.45 | 0.70 | -1.7% | 40.45 | 16 | 40.50 | 40 | 16.58 |
2022-08-09 | 1227 | 782845 | 669 | 31601938 | 40.45 | 40.50 | 40.20 | 40.50 | 0.05 | 0.12% | 40.50 | 8 | 40.55 | 9 | 16.60 |
2022-08-10 | 1227 | 703087 | 606 | 28382460 | 40.20 | 40.50 | 40.10 | 40.45 | 0.05 | -0.12% | 40.45 | 5 | 40.50 | 67 | 16.58 |
2022-08-11 | 1227 | 832349 | 718 | 33714049 | 40.30 | 40.80 | 40.30 | 40.80 | 0.35 | 0.87% | 40.75 | 3 | 40.80 | 60 | 16.72 |
2022-08-12 | 1227 | 715000 | 479 | 29284850 | 40.80 | 41.10 | 40.70 | 40.95 | 0.15 | 0.37% | 40.95 | 10 | 41.00 | 38 | 16.78 |
2022-08-15 | 1227 | 562723 | 496 | 23187202 | 40.95 | 41.40 | 40.90 | 41.25 | 0.30 | 0.73% | 41.25 | 8 | 41.30 | 6 | 16.91 |
2022-08-16 | 1227 | 486000 | 336 | 20043900 | 41.25 | 41.35 | 41.15 | 41.35 | 0.10 | 0.24% | 41.35 | 2 | 41.40 | 13 | 24.04 |
2022-08-17 | 1227 | 408000 | 337 | 16977850 | 41.35 | 41.80 | 41.35 | 41.65 | 0.30 | 0.73% | 41.65 | 5 | 41.70 | 27 | 24.22 |
2022-08-18 | 1227 | 352471 | 432 | 14605049 | 41.65 | 41.65 | 41.35 | 41.45 | 0.20 | -0.48% | 41.45 | 1 | 41.55 | 20 | 24.10 |
2022-08-19 | 1227 | 254861 | 295 | 10546104 | 41.45 | 41.50 | 41.30 | 41.40 | 0.05 | -0.12% | 41.40 | 13 | 41.50 | 21 | 24.07 |
2022-08-22 | 1227 | 319010 | 373 | 13182252 | 41.40 | 41.40 | 41.25 | 41.30 | 0.10 | -0.24% | 41.30 | 105 | 41.35 | 3 | 24.01 |
2022-08-23 | 1227 | 465000 | 284 | 19147250 | 41.30 | 41.35 | 41.00 | 41.20 | 0.10 | -0.24% | 41.15 | 8 | 41.20 | 4 | 23.95 |
2022-08-24 | 1227 | 352000 | 167 | 14503900 | 41.15 | 41.35 | 41.10 | 41.30 | 0.10 | 0.24% | 41.25 | 6 | 41.30 | 8 | 24.01 |
2022-08-25 | 1227 | 368301 | 309 | 15312832 | 41.30 | 41.70 | 41.30 | 41.65 | 0.35 | 0.85% | 41.60 | 6 | 41.70 | 26 | 24.22 |
2022-08-26 | 1227 | 277000 | 202 | 11566750 | 41.70 | 41.85 | 41.70 | 41.75 | 0.10 | 0.24% | 41.70 | 64 | 41.80 | 32 | 24.27 |
2022-08-29 | 1227 | 582000 | 372 | 23970000 | 41.45 | 41.45 | 41.05 | 41.40 | 0.35 | -0.84% | 41.25 | 13 | 41.40 | 5 | 24.07 |
2022-08-30 | 1227 | 424000 | 266 | 17462300 | 41.10 | 41.35 | 41.10 | 41.35 | 0.05 | -0.12% | 41.30 | 7 | 41.35 | 6 | 24.04 |
2022-08-31 | 1227 | 593000 | 377 | 24401300 | 41.35 | 41.35 | 41.05 | 41.05 | 0.30 | -0.73% | 41.05 | 55 | 41.20 | 1 | 23.87 |
2022-09-01 | 1227 | 482992 | 492 | 19735563 | 41.00 | 41.05 | 40.70 | 40.95 | 0.10 | -0.24% | 40.95 | 9 | 41.00 | 10 | 23.81 |
2022-09-02 | 1227 | 332000 | 198 | 13625000 | 41.00 | 41.20 | 40.95 | 41.10 | 0.15 | 0.37% | 41.05 | 3 | 41.10 | 12 | 23.90 |
2022-09-05 | 1227 | 322000 | 210 | 13221850 | 41.15 | 41.20 | 41.00 | 41.00 | 0.10 | -0.24% | 41.00 | 16 | 41.05 | 1 | 23.84 |
2022-09-06 | 1227 | 332000 | 199 | 13599950 | 41.00 | 41.20 | 40.90 | 41.00 | 0.00 | 0% | 40.95 | 15 | 41.05 | 7 | 23.84 |
2022-09-07 | 1227 | 489000 | 394 | 19835400 | 40.80 | 40.80 | 40.50 | 40.55 | 0.45 | -1.1% | 40.55 | 9 | 40.60 | 10 | 23.58 |
2022-09-08 | 1227 | 289000 | 204 | 11762500 | 40.60 | 40.90 | 40.55 | 40.90 | 0.35 | 0.86% | 40.90 | 1 | 40.95 | 10 | 23.78 |
2022-09-12 | 1227 | 316000 | 239 | 12949950 | 40.90 | 41.15 | 40.80 | 41.10 | 0.20 | 0.49% | 41.05 | 20 | 41.15 | 16 | 23.90 |
2022-09-13 | 1227 | 471000 | 341 | 19521500 | 41.20 | 41.65 | 41.20 | 41.35 | 0.25 | 0.61% | 41.35 | 1 | 41.40 | 4 | 24.04 |
2022-09-14 | 1227 | 348000 | 282 | 14224900 | 40.60 | 41.15 | 40.60 | 40.95 | 0.40 | -0.97% | 40.90 | 10 | 40.95 | 5 | 23.81 |
2022-09-15 | 1227 | 368000 | 285 | 15012050 | 40.90 | 40.90 | 40.65 | 40.80 | 0.15 | -0.37% | 40.80 | 17 | 40.85 | 2 | 23.72 |
2022-09-16 | 1227 | 1174000 | 622 | 47634200 | 40.75 | 41.00 | 40.50 | 40.50 | 0.30 | -0.74% | 40.50 | 79 | 40.70 | 1 | 23.55 |
2022-09-19 | 1227 | 304688 | 454 | 12350486 | 40.70 | 40.85 | 40.40 | 40.55 | 0.05 | 0.12% | 40.55 | 4 | 40.60 | 11 | 23.58 |
2022-09-20 | 1227 | 279000 | 220 | 11293700 | 40.55 | 40.60 | 40.40 | 40.50 | 0.05 | -0.12% | 40.45 | 22 | 40.50 | 74 | 23.55 |
2022-09-21 | 1227 | 456000 | 332 | 18452150 | 40.50 | 40.65 | 40.30 | 40.45 | 0.05 | -0.12% | 40.45 | 5 | 40.50 | 12 | 23.52 |
2022-09-22 | 1227 | 742117 | 740 | 29734330 | 40.45 | 40.45 | 39.95 | 40.05 | 0.40 | -0.99% | 40.05 | 40 | 40.10 | 11 | 23.28 |
2022-09-23 | 1227 | 385000 | 279 | 15421700 | 40.05 | 40.20 | 40.00 | 40.10 | 0.05 | 0.12% | 40.05 | 3 | 40.10 | 7 | 23.31 |
2022-09-26 | 1227 | 886000 | 612 | 35083650 | 40.00 | 40.00 | 39.50 | 39.50 | 0.60 | -1.5% | 39.50 | 52 | 39.55 | 18 | 22.97 |
2022-09-27 | 1227 | 1281000 | 925 | 49871000 | 39.50 | 39.60 | 38.50 | 38.85 | 0.65 | -1.65% | 38.80 | 6 | 38.90 | 5 | 22.59 |
2022-09-28 | 1227 | 2154000 | 1429 | 80822850 | 38.70 | 38.70 | 37.00 | 37.05 | 1.80 | -4.63% | 37.05 | 36 | 37.10 | 2 | 21.54 |
2022-09-29 | 1227 | 1265000 | 744 | 46867450 | 37.10 | 37.85 | 36.55 | 37.25 | 0.20 | 0.54% | 37.15 | 12 | 37.25 | 9 | 21.66 |
2022-09-30 | 1227 | 1018498 | 832 | 38508580 | 37.25 | 38.25 | 36.75 | 38.25 | 1.00 | 2.68% | 38.15 | 14 | 38.25 | 11 | 22.24 |
2022-10-03 | 1227 | 469264 | 452 | 17900656 | 38.15 | 38.40 | 38.00 | 38.20 | 0.05 | -0.13% | 38.15 | 1 | 38.20 | 2 | 22.21 |
2022-10-04 | 1227 | 294408 | 335 | 11326408 | 38.50 | 38.70 | 38.25 | 38.50 | 0.30 | 0.79% | 38.50 | 5 | 38.55 | 1 | 22.38 |
2022-10-05 | 1227 | 474000 | 318 | 18245200 | 38.70 | 38.75 | 38.30 | 38.60 | 0.10 | 0.26% | 38.50 | 18 | 38.60 | 8 | 22.44 |
2022-10-06 | 1227 | 320000 | 207 | 12332000 | 38.60 | 38.65 | 38.45 | 38.60 | 0.00 | 0% | 38.55 | 4 | 38.60 | 24 | 22.44 |
2022-10-07 | 1227 | 333000 | 267 | 12774500 | 38.55 | 38.55 | 38.25 | 38.40 | 0.20 | -0.52% | 38.35 | 7 | 38.40 | 20 | 22.33 |
2022-10-11 | 1227 | 425000 | 309 | 16042800 | 38.30 | 38.30 | 37.55 | 37.65 | 0.75 | -1.95% | 37.65 | 11 | 37.70 | 9 | 21.89 |
2022-10-12 | 1227 | 316000 | 237 | 11920750 | 37.65 | 37.85 | 37.60 | 37.85 | 0.20 | 0.53% | 37.80 | 4 | 37.85 | 17 | 22.01 |
2022-10-13 | 1227 | 657708 | 626 | 24485213 | 37.85 | 37.85 | 36.80 | 36.95 | 0.90 | -2.38% | 36.90 | 11 | 37.00 | 7 | 21.48 |
2022-10-14 | 1227 | 420000 | 245 | 15690450 | 37.35 | 37.65 | 37.25 | 37.35 | 0.40 | 1.08% | 37.30 | 14 | 37.35 | 2 | 21.72 |
2022-10-17 | 1227 | 382000 | 217 | 14147150 | 37.20 | 37.35 | 36.80 | 37.35 | 0.00 | 0% | 37.30 | 4 | 37.35 | 23 | 21.72 |
2022-10-18 | 1227 | 557000 | 312 | 21170100 | 37.40 | 38.40 | 37.40 | 38.15 | 0.80 | 2.14% | 38.15 | 8 | 38.30 | 3 | 22.18 |
2022-10-19 | 1227 | 405000 | 271 | 15534300 | 38.15 | 38.50 | 38.15 | 38.30 | 0.15 | 0.39% | 38.30 | 24 | 38.35 | 7 | 22.27 |
2022-10-20 | 1227 | 1888089 | 963 | 70215969 | 38.00 | 38.00 | 36.85 | 36.85 | 1.45 | -3.79% | 36.85 | 53 | 36.95 | 4 | 21.42 |
2022-10-21 | 1227 | 391000 | 211 | 14458400 | 36.90 | 37.10 | 36.90 | 36.95 | 0.10 | 0.27% | 36.95 | 1 | 37.00 | 16 | 21.48 |
2022-10-24 | 1227 | 352000 | 236 | 13167200 | 37.00 | 37.65 | 37.00 | 37.65 | 0.70 | 1.89% | 37.60 | 7 | 37.65 | 8 | 21.89 |
2022-10-25 | 1227 | 784000 | 535 | 29900350 | 38.00 | 38.40 | 37.70 | 38.30 | 0.65 | 1.73% | 38.25 | 9 | 38.30 | 8 | 22.27 |
2022-10-26 | 1227 | 561000 | 378 | 21668600 | 38.30 | 38.85 | 38.25 | 38.75 | 0.45 | 1.17% | 38.75 | 2 | 38.80 | 43 | 22.53 |
2022-10-27 | 1227 | 505000 | 293 | 19597250 | 38.85 | 38.95 | 38.70 | 38.85 | 0.10 | 0.26% | 38.80 | 5 | 38.85 | 3 | 22.59 |
2022-10-28 | 1227 | 262351 | 207 | 10161358 | 38.85 | 38.95 | 38.60 | 38.60 | 0.25 | -0.64% | 38.60 | 25 | 38.70 | 7 | 22.44 |
2022-10-31 | 1227 | 231000 | 154 | 8923250 | 38.60 | 38.80 | 38.50 | 38.65 | 0.05 | 0.13% | 38.60 | 2 | 38.65 | 4 | 22.47 |
2022-11-01 | 1227 | 383000 | 222 | 14924400 | 38.65 | 39.15 | 38.60 | 39.05 | 0.40 | 1.03% | 39.05 | 15 | 39.10 | 4 | 22.70 |
2022-11-02 | 1227 | 244000 | 171 | 9535650 | 39.05 | 39.40 | 38.90 | 39.00 | 0.05 | -0.13% | 39.00 | 3 | 39.05 | 9 | 22.67 |
2022-11-03 | 1227 | 266000 | 189 | 10314800 | 39.00 | 39.00 | 38.60 | 38.70 | 0.30 | -0.77% | 38.70 | 3 | 38.75 | 3 | 22.50 |
2022-11-04 | 1227 | 210000 | 145 | 8140200 | 38.70 | 39.00 | 38.55 | 38.90 | 0.20 | 0.52% | 38.85 | 5 | 38.90 | 2 | 22.62 |
2022-11-07 | 1227 | 269000 | 199 | 10534600 | 38.90 | 39.45 | 38.85 | 39.35 | 0.45 | 1.16% | 39.35 | 19 | 39.40 | 4 | 22.88 |
2022-11-08 | 1227 | 205000 | 152 | 8068600 | 39.35 | 39.55 | 39.20 | 39.35 | 0.00 | 0% | 39.35 | 50 | 39.40 | 13 | 22.88 |
2022-11-09 | 1227 | 553000 | 335 | 21927550 | 39.40 | 39.90 | 39.35 | 39.70 | 0.35 | 0.89% | 39.65 | 3 | 39.70 | 11 | 23.08 |
2022-11-10 | 1227 | 603737 | 529 | 23744170 | 39.65 | 39.90 | 39.20 | 39.20 | 0.50 | -1.26% | 39.20 | 25 | 39.25 | 1 | 22.79 |
2022-11-11 | 1227 | 468000 | 281 | 18461550 | 39.75 | 39.75 | 39.20 | 39.60 | 0.40 | 1.02% | 39.55 | 1 | 39.60 | 7 | 23.02 |
2022-11-14 | 1227 | 632000 | 419 | 25378400 | 39.60 | 40.40 | 39.60 | 40.20 | 0.60 | 1.52% | 40.20 | 10 | 40.25 | 13 | 24.97 |
2022-11-15 | 1227 | 305984 | 406 | 12266185 | 40.20 | 40.20 | 40.00 | 40.15 | 0.05 | -0.12% | 40.10 | 3 | 40.15 | 2 | 24.94 |
2022-11-16 | 1227 | 515000 | 276 | 20529150 | 39.95 | 40.15 | 39.80 | 39.80 | 0.35 | -0.87% | 39.80 | 7 | 39.95 | 4 | 24.72 |
2022-11-17 | 1227 | 359000 | 224 | 14357800 | 39.70 | 40.40 | 39.55 | 40.35 | 0.55 | 1.38% | 40.20 | 2 | 40.35 | 2 | 25.06 |
2022-11-18 | 1227 | 248027 | 291 | 9926221 | 40.30 | 40.30 | 39.85 | 40.10 | 0.25 | -0.62% | 40.00 | 2 | 40.10 | 11 | 24.91 |
2022-11-21 | 1227 | 113000 | 83 | 4514000 | 40.10 | 40.25 | 39.85 | 39.90 | 0.20 | -0.5% | 39.85 | 29 | 39.90 | 13 | 24.78 |
2022-11-22 | 1227 | 180000 | 114 | 7185500 | 39.95 | 40.05 | 39.85 | 39.90 | 0.00 | 0% | 39.90 | 3 | 40.00 | 1 | 24.78 |
2022-11-23 | 1227 | 141000 | 113 | 5631000 | 40.10 | 40.10 | 39.85 | 39.95 | 0.05 | 0.13% | 39.90 | 14 | 39.95 | 6 | 24.81 |
2022-11-24 | 1227 | 430000 | 313 | 17308800 | 40.00 | 40.45 | 40.00 | 40.45 | 0.50 | 1.25% | 40.35 | 11 | 40.45 | 20 | 25.12 |
2022-11-25 | 1227 | 332444 | 459 | 13509571 | 40.50 | 40.85 | 40.50 | 40.55 | 0.10 | 0.25% | 40.50 | 6 | 40.55 | 22 | 25.19 |
2022-11-28 | 1227 | 595000 | 375 | 23872400 | 40.55 | 40.75 | 39.95 | 40.10 | 0.45 | -1.11% | 40.00 | 2 | 40.10 | 6 | 24.91 |
2022-11-29 | 1227 | 265929 | 219 | 10696892 | 40.10 | 40.45 | 40.00 | 40.40 | 0.30 | 0.75% | 40.40 | 1 | 40.45 | 8 | 25.09 |
2022-11-30 | 1227 | 503000 | 292 | 20480350 | 40.40 | 40.85 | 40.30 | 40.85 | 0.45 | 1.11% | 40.80 | 1 | 40.85 | 2 | 25.37 |
2022-12-01 | 1227 | 553000 | 345 | 22571900 | 41.00 | 41.10 | 40.60 | 40.80 | 0.05 | -0.12% | 40.75 | 3 | 40.80 | 1 | 25.34 |
2022-12-02 | 1227 | 304390 | 360 | 12368560 | 40.85 | 40.90 | 40.55 | 40.65 | 0.15 | -0.37% | 40.60 | 4 | 40.70 | 8 | 25.25 |
2022-12-05 | 1227 | 343000 | 210 | 13974500 | 40.65 | 40.90 | 40.60 | 40.65 | 0.00 | 0% | 40.65 | 9 | 40.70 | 6 | 25.25 |
2022-12-06 | 1227 | 308000 | 195 | 12515050 | 40.95 | 40.95 | 40.40 | 40.40 | 0.25 | -0.62% | 40.40 | 11 | 40.45 | 1 | 25.09 |
2022-12-07 | 1227 | 415318 | 384 | 16704385 | 40.20 | 40.65 | 40.10 | 40.30 | 0.10 | -0.25% | 40.15 | 21 | 40.30 | 1 | 25.03 |
2022-12-08 | 1227 | 319487 | 359 | 12736486 | 40.10 | 40.30 | 39.70 | 39.80 | 0.50 | -1.24% | 39.80 | 34 | 39.90 | 34 | 24.72 |
2022-12-09 | 1227 | 233000 | 155 | 9289450 | 39.85 | 40.15 | 39.75 | 39.90 | 0.10 | 0.25% | 39.90 | 3 | 39.95 | 1 | 24.78 |
2022-12-12 | 1227 | 278000 | 152 | 11034800 | 39.95 | 39.95 | 39.55 | 39.60 | 0.30 | -0.75% | 39.60 | 109 | 39.65 | 6 | 24.60 |
2022-12-13 | 1227 | 253806 | 234 | 18542438 | 72.80 | 73.50 | 72.70 | 73.00 | 0.40 | 84.34% | 73.00 | 30 | 73.10 | 2 | 30.04 |
2022-12-14 | 1227 | 507000 | 289 | 20317400 | 39.95 | 40.20 | 39.70 | 40.10 | 0.50 | -45.07% | 40.10 | 23 | 40.15 | 1 | 24.91 |
2022-12-15 | 1227 | 586000 | 336 | 23308700 | 40.20 | 40.20 | 39.55 | 39.60 | 0.50 | -1.25% | 39.60 | 28 | 39.70 | 1 | 24.60 |
2022-12-16 | 1227 | 1319000 | 594 | 51330550 | 39.50 | 39.50 | 38.70 | 38.70 | 0.90 | -2.27% | 38.70 | 1 | 38.80 | 29 | 24.04 |
2022-12-18 | 1227 | 828974 | 672 | 43073875 | 51.90 | 52.30 | 51.70 | 51.80 | 0.10 | 33.85% | 51.80 | 56 | 51.90 | 15 | 17.80 |
2022-12-19 | 1227 | 357786 | 297 | 13952727 | 38.75 | 39.25 | 38.75 | 38.95 | 0.25 | -24.81% | 38.95 | 1 | 39.00 | 17 | 24.19 |
2022-12-20 | 1227 | 287000 | 190 | 11181050 | 38.95 | 39.15 | 38.85 | 38.85 | 0.10 | -0.26% | 38.85 | 3 | 38.90 | 4 | 24.13 |
2022-12-21 | 1227 | 319000 | 157 | 12445950 | 39.10 | 39.20 | 38.90 | 39.15 | 0.30 | 0.77% | 39.10 | 3 | 39.15 | 6 | 24.32 |
2022-12-22 | 1227 | 379000 | 207 | 14941800 | 39.50 | 39.70 | 39.20 | 39.60 | 0.45 | 1.15% | 39.60 | 2 | 39.65 | 20 | 24.60 |
2022-12-23 | 1227 | 242000 | 146 | 9519850 | 39.55 | 39.55 | 39.25 | 39.40 | 0.20 | -0.51% | 39.35 | 3 | 39.40 | 4 | 24.47 |
2022-12-26 | 1227 | 310826 | 361 | 12341696 | 39.70 | 39.90 | 39.55 | 39.80 | 0.40 | 1.02% | 39.80 | 4 | 39.85 | 6 | 24.72 |
2022-12-27 | 1227 | 233000 | 161 | 9303100 | 39.95 | 40.00 | 39.80 | 39.95 | 0.15 | 0.38% | 39.95 | 11 | 40.00 | 60 | 24.81 |
2022-12-28 | 1227 | 276000 | 213 | 10978000 | 39.95 | 39.95 | 39.65 | 39.75 | 0.20 | -0.5% | 39.70 | 8 | 39.75 | 1 | 24.69 |
2022-12-29 | 1227 | 278000 | 195 | 10983800 | 39.90 | 39.90 | 39.45 | 39.55 | 0.20 | -0.5% | 39.50 | 1 | 39.60 | 9 | 24.57 |
2022-12-30 | 1227 | 419000 | 234 | 16707050 | 39.85 | 40.00 | 39.80 | 39.85 | 0.30 | 0.76% | 39.85 | 4 | 39.90 | 42 | 24.75 |