聯華(1229)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12345678910111213141516171819202122232425262728293031當月平均
1 月　　61.60
0
0%		60.40
-1.2
-1.95%		60.50
0.1
0.17%		60.90
0.4
0.66%		60.90
0
0%		 　60.80
-0.1
-0.16%		60.50
-0.3
-0.49%		61.50
1
1.65%		62.30
0.8
1.3%		61.60
-0.7
-1.12%		 　62.20
0.6
0.97%		61.80
-0.4
-0.64%		61.50
-0.3
-0.49%		61.50
0
0%		61.30
-0.2
-0.33%		 　61.20
-0.1
-0.16%		61.20
0
0%		61.10
-0.1
-0.16%		 61.29
2 月　　　　　　61.30
0.2
0.33%		62.20
0.9
1.47%		64.40
2.2
3.54%		66.30
1.9
2.95%		66.30
0
0%		 　66.90
0.6
0.9%		67.20
0.3
0.45%		67.50
0.3
0.45%		67.80
0.3
0.44%		67.60
-0.2
-0.29%		 　67.60
0
0%		67.20
-0.4
-0.59%		68.20
1
1.49%		66.90
-1.3
-1.91%		67.00
0.1
0.15%		 67.03
3 月68.80
1.8
2.69%		71.80
3
4.36%		72.10
0.3
0.42%		 　　68.90
-3.2
-4.44%		65.80
-3.1
-4.5%		67.00
1.2
1.82%		65.20
-1.8
-2.69%		63.60
-1.6
-2.45%		 　64.20
0.6
0.94%		63.40
-0.8
-1.25%		62.80
-0.6
-0.95%		63.40
0.6
0.96%		62.10
-1.3
-2.05%		 　64.00
1.9
3.06%		65.00
1
1.56%		64.90
-0.1
-0.15%		64.80
-0.1
-0.15%		64.20
-0.6
-0.93%		 　64.60
0.4
0.62%		64.10
-0.5
-0.77%		64.40
0.3
0.47%		64.20
-0.2
-0.31%		65.42
4 月63.60
-0.6
-0.93%		 　　　65.50
1.9
2.99%		66.00
0.5
0.76%		66.50
0.5
0.76%		 　66.70
0.2
0.3%		65.20
-1.5
-2.25%		66.10
0.9
1.38%		66.20
0.1
0.15%		67.00
0.8
1.21%		 　65.60
-1.4
-2.09%		65.90
0.3
0.46%		65.90
0
0%		63.80
-2.1
-3.19%		62.20
-1.6
-2.51%		 　59.80
-2.4
-3.86%		58.30
-1.5
-2.51%		55.80
-2.5
-4.29%		55.90
0.1
0.18%		56.20
0.3
0.54%		 62.86
5 月　　55.80
-0.4
-0.71%		56.10
0.3
0.54%		56.60
0.5
0.89%		55.20
-1.4
-2.47%		 　53.30
-1.9
-3.44%		53.90
0.6
1.13%		53.20
-0.7
-1.3%		52.00
-1.2
-2.26%		52.70
0.7
1.35%		 　53.60
0.9
1.71%		53.50
-0.1
-0.19%		54.50
1
1.87%		55.20
0.7
1.28%		54.60
-0.6
-1.09%		 　54.60
0
0%		53.90
-0.7
-1.28%		55.10
1.2
2.23%		56.00
0.9
1.63%		56.00
0
0%		 　57.30
1.3
2.32%		57.70
0.4
0.7%		54.78
6 月57.50
-0.2
-0.35%		55.90
-1.6
-2.78%		 　　56.10
0.2
0.36%		57.00
0.9
1.6%		58.40
1.4
2.46%		57.70
-0.7
-1.2%		57.30
-0.4
-0.69%		 　55.90
-1.4
-2.44%		55.90
0
0%		55.80
-0.1
-0.18%		55.10
-0.7
-1.25%		54.30
-0.8
-1.45%		 　54.00
-0.3
-0.55%		56.10
2.1
3.89%		55.30
-0.8
-1.43%		56.00
0.7
1.27%		56.90
0.9
1.61%		 　57.10
0.2
0.35%		57.00
-0.1
-0.18%		57.00
0
0%		56.10
-0.9
-1.58%		 56.16
7 月54.70
-1.4
-2.5%		 　55.00
0.3
0.55%		56.40
1.4
2.55%		55.40
-1
-1.77%		55.40
0
0%		54.60
-0.8
-1.44%		 　54.90
0.3
0.55%		54.10
-0.8
-1.46%		55.50
1.4
2.59%		54.90
-0.6
-1.08%		54.50
-0.4
-0.73%		 　54.60
0.1
0.18%		55.90
1.3
2.38%		55.90
0
0%		55.90
0
0%		56.60
0.7
1.25%		 　57.40
0.8
1.41%		58.00
0.6
1.05%		58.40
0.4
0.69%		58.20
-0.2
-0.34%		59.90
1.7
2.92%		 56.14
8 月58.90
-1
-1.67%		58.50
-0.4
-0.68%		57.10
-1.4
-2.39%		56.40
-0.7
-1.23%		57.60
1.2
2.13%		 　56.90
-0.7
-1.22%		57.00
0.1
0.18%		56.50
-0.5
-0.88%		57.40
0.9
1.59%		57.70
0.3
0.52%		 　59.80
2.1
3.64%		59.40
-0.4
-0.67%		59.20
-0.2
-0.34%		59.30
0.1
0.17%		59.30
0
0%		 　59.50
0.2
0.34%		59.70
0.2
0.34%		59.90
0.2
0.34%		60.20
0.3
0.5%		59.60
-0.6
-1%		 　58.80
-0.8
-1.34%		56.90
-1.9
-3.23%		57.00
0.1
0.18%		58.43
9 月56.50
-0.5
-0.88%		56.20
-0.3
-0.53%		 　56.00
-0.2
-0.36%		55.70
-0.3
-0.54%		54.60
-1.1
-1.97%		55.70
1.1
2.01%		 　　55.30
-0.4
-0.72%		55.40
0.1
0.18%		54.70
-0.7
-1.26%		54.80
0.1
0.18%		54.30
-0.5
-0.91%		 　53.90
-0.4
-0.74%		54.30
0.4
0.74%		53.60
-0.7
-1.29%		54.20
0.6
1.12%		54.20
0
0%		 　52.60
-1.6
-2.95%		52.70
0.1
0.19%		51.10
-1.6
-3.04%		51.20
0.1
0.2%		50.70
-0.5
-0.98%		 54.04
10 月　　49.65
-1.05
-2.07%		49.95
0.3
0.6%		50.90
0.95
1.9%		50.60
-0.3
-0.59%		49.85
-0.75
-1.48%		 　　48.30
-1.55
-3.11%		48.90
0.6
1.24%		48.25
-0.65
-1.33%		48.60
0.35
0.73%		 　47.60
-1
-2.06%		48.00
0.4
0.84%		47.95
-0.05
-0.1%		47.10
-0.85
-1.77%		46.90
-0.2
-0.42%		 　47.10
0.2
0.43%		46.25
-0.85
-1.8%		46.40
0.15
0.32%		47.10
0.7
1.51%		46.70
-0.4
-0.85%		 46.55
-0.15
-0.32%		47.95
11 月47.10
0.55
1.18%		47.60
0.5
1.06%		48.00
0.4
0.84%		48.05
0.05
0.1%		 　49.30
1.25
2.6%		49.75
0.45
0.91%		50.50
0.75
1.51%		50.00
-0.5
-0.99%		50.10
0.1
0.2%		 　50.90
0.8
1.6%		50.60
-0.3
-0.59%		49.30
-1.3
-2.57%		49.55
0.25
0.51%		49.20
-0.35
-0.71%		 　48.90
-0.3
-0.61%		49.35
0.45
0.92%		49.75
0.4
0.81%		50.20
0.45
0.9%		50.00
-0.2
-0.4%		 　50.40
0.4
0.8%		50.10
-0.3
-0.6%		51.10
1
2%		 49.65
12 月51.30
0.2
0.39%		51.00
-0.3
-0.58%		 　50.70
-0.3
-0.59%		50.00
-0.7
-1.38%		49.80
-0.2
-0.4%		49.45
-0.35
-0.7%		49.75
0.3
0.61%		 　49.80
0.05
0.1%		35.25
-14.55
-29.22%		49.95
14.7
41.7%		50.20
0.25
0.5%		49.35
-0.85
-1.69%		 61.80
12.45
25.23%		49.80
-12
-19.42%		48.95
-0.85
-1.71%		48.90
-0.05
-0.1%		49.15
0.25
0.51%		49.25
0.1
0.2%		 　49.45
0.2
0.41%		49.45
0
0%		49.50
0.05
0.1%		49.70
0.2
0.4%		50.10
0.4
0.8%		　50.16

說明:最高漲幅:41.7%最低跌幅:-29.22% 最高價:72.10最低價:35.25平均價:56.87,灰色底表示週末,漲153天(140.05)元,跌138天(-135.2)元,平盤19天
42%=1,25%=2,4%=5,3%=17,2%=23,1%=56,0%=68,-0%=1,-1%=1,-2%=1,-3%=5,-4%=16,-5%=26,-6%=28,-7%=60,

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 1229 985200 1574 60801865 61.50 62.20 61.50 61.60 0.30 0% 61.50 59 61.60 11 17.50
2022-01-04 1229 2469488 4805 150048295 61.60 61.60 60.40 60.40 1.20 -1.95% 60.40 38 60.50 21 17.16
2022-01-05 1229 1197028 1523 72380447 60.40 61.00 60.00 60.50 0.10 0.17% 60.50 14 60.60 18 17.19
2022-01-06 1229 1349397 1266 81658631 60.10 61.10 60.00 60.90 0.40 0.66% 60.60 25 60.90 2 17.30
2022-01-07 1229 1464996 1446 89120307 61.00 61.40 60.50 60.90 0.00 0% 60.80 6 60.90 13 17.30
2022-01-10 1229 1955094 2164 118318790 60.90 61.00 60.10 60.80 0.10 -0.16% 60.70 4 60.80 41 17.27
2022-01-11 1229 2037363 2107 123689949 60.90 61.60 60.40 60.50 0.30 -0.49% 60.40 27 60.50 38 17.19
2022-01-12 1229 1399282 1394 85049517 61.20 61.50 60.40 61.50 1.00 1.65% 61.40 7 61.50 53 17.47
2022-01-13 1229 2346402 1976 145470318 61.50 62.50 61.20 62.30 0.80 1.3% 62.30 9 62.40 70 17.70
2022-01-14 1229 2077416 2090 128868755 62.30 63.20 61.40 61.60 0.70 -1.12% 61.50 62 61.60 25 17.50
2022-01-17 1229 1938494 2081 120739942 61.60 62.90 61.40 62.20 0.60 0.97% 62.10 11 62.20 8 17.67
2022-01-18 1229 1665267 1625 103389804 62.20 62.50 61.80 61.80 0.40 -0.64% 61.80 48 62.10 5 17.56
2022-01-19 1229 1837858 2043 113563882 61.80 62.20 61.50 61.50 0.30 -0.49% 61.50 27 61.70 1 17.47
2022-01-20 1229 1830130 1566 113088293 61.60 62.50 61.50 61.50 0.00 0% 61.50 75 61.80 1 17.47
2022-01-21 1229 1452419 1955 89348480 61.70 62.00 61.00 61.30 0.20 -0.33% 61.30 4 61.40 8 17.41
2022-01-24 1229 1977866 2368 120240029 61.00 61.30 60.40 61.20 0.10 -0.16% 61.10 20 61.20 44 17.39
2022-01-25 1229 1761725 2315 107104649 61.10 61.20 60.50 61.20 0.00 0% 61.00 9 61.20 13 17.39
2022-01-26 1229 1411974 1743 86472801 61.20 61.90 61.00 61.10 0.10 -0.16% 61.10 1 61.20 10 17.36
2022-02-07 1229 2069740 2376 126379647 61.10 61.40 60.70 61.30 0.20 0.33% 61.30 10 61.40 57 17.41
2022-02-08 1229 1874376 1833 116112505 61.30 62.30 61.30 62.20 0.90 1.47% 62.10 29 62.20 11 17.67
2022-02-09 1229 4191881 3467 266849476 62.40 64.40 62.40 64.40 2.20 3.54% 64.40 102 64.50 108 18.30
2022-02-10 1229 4283179 4175 281721499 64.40 66.50 64.00 66.30 1.90 2.95% 66.20 9 66.30 9 18.84
2022-02-11 1229 3501181 4347 232776205 66.90 67.50 65.50 66.30 0.00 0% 66.20 62 66.30 36 18.84
2022-02-14 1229 2622648 2919 173825581 66.20 67.00 65.50 66.90 0.60 0.9% 66.80 5 66.90 7 19.01
2022-02-15 1229 3519954 4691 237610781 66.80 68.70 66.60 67.20 0.30 0.45% 67.10 55 67.20 17 19.09
2022-02-16 1229 3092045 2732 207794391 67.20 67.90 66.90 67.50 0.30 0.45% 67.30 69 67.50 34 19.18
2022-02-17 1229 1711251 1694 115656596 67.80 68.00 67.20 67.80 0.30 0.44% 67.80 4 67.90 74 19.26
2022-02-18 1229 1397947 1958 94193050 67.50 67.70 67.00 67.60 0.20 -0.29% 67.60 13 67.70 40 19.20
2022-02-21 1229 1457499 1448 98213305 67.30 67.70 67.00 67.60 0.00 0% 67.60 28 67.70 65 19.20
2022-02-22 1229 2834785 2531 190920815 67.60 68.20 66.60 67.20 0.40 -0.59% 67.20 10 67.30 11 19.09
2022-02-23 1229 1663842 1475 112816712 67.00 68.20 66.90 68.20 1.00 1.49% 68.10 21 68.20 80 19.38
2022-02-24 1229 5340346 5438 361140543 67.80 69.60 66.60 66.90 1.30 -1.91% 66.90 60 67.00 53 19.01
2022-02-25 1229 1741847 2175 116982632 67.10 67.70 66.90 67.00 0.10 0.15% 67.00 11 67.20 13 19.03
2022-03-01 1229 2350349 2075 160797442 67.50 69.00 67.50 68.80 1.80 2.69% 68.80 5 68.90 101 19.55
2022-03-02 1229 6357155 5477 451854668 68.80 72.50 68.20 71.80 3.00 4.36% 71.80 5 71.90 29 20.40
2022-03-03 1229 6168972 5789 447373999 72.20 74.00 71.50 72.10 0.30 0.42% 72.10 61 72.20 24 20.48
2022-03-07 1229 4684097 5873 323715109 70.30 70.30 68.30 68.90 2.00 -4.44% 68.80 52 68.90 33 19.57
2022-03-08 1229 6008348 7587 402265020 67.70 68.80 65.50 65.80 3.10 -4.5% 65.70 48 65.80 85 18.69
2022-03-09 1229 2707269 2993 180725775 66.40 67.40 66.00 67.00 1.20 1.82% 67.00 33 67.10 34 19.03
2022-03-10 1229 11508791 11689 746754557 66.50 66.50 64.00 65.20 1.80 -2.69% 65.20 18 65.30 82 18.52
2022-03-11 1229 8612042 9397 546799414 65.00 65.20 62.40 63.60 1.60 -2.45% 63.50 11 63.60 78 18.07
2022-03-14 1229 2834000 1863 181341400 63.30 64.40 63.30 64.20 0.60 0.94% 64.20 23 64.30 37 18.24
2022-03-15 1229 1761000 1290 112019500 64.30 64.30 63.20 63.40 0.80 -1.25% 63.30 9 63.40 4 18.01
2022-03-16 1229 2979000 1884 187087300 63.80 64.00 62.20 62.80 0.60 -0.95% 62.80 8 62.90 1 21.51
2022-03-17 1229 2181000 1476 138659000 63.50 64.30 63.20 63.40 0.60 0.96% 63.40 28 63.50 2 21.71
2022-03-18 1229 4859972 4063 304037931 63.40 63.60 62.10 62.10 1.30 -2.05% 62.00 347 62.10 5 21.27
2022-03-21 1229 2736000 1776 174054000 62.30 64.30 62.30 64.00 1.90 3.06% 63.90 6 64.00 20 21.92
2022-03-22 1229 2768016 2443 179563947 64.00 65.10 63.70 65.00 1.00 1.56% 65.00 54 65.10 36 22.26
2022-03-23 1229 2178000 1587 141346000 65.50 65.60 64.50 64.90 0.10 -0.15% 64.90 4 65.00 48 22.23
2022-03-24 1229 1247435 1327 80578974 64.50 64.80 64.40 64.80 0.10 -0.15% 64.80 76 64.90 41 22.19
2022-03-25 1229 1665000 1081 106961400 64.80 64.80 64.00 64.20 0.60 -0.93% 64.20 4 64.30 20 21.99
2022-03-28 1229 1225000 822 78339900 64.00 64.60 63.30 64.60 0.40 0.62% 64.50 12 64.60 3 22.12
2022-03-29 1229 1164022 1456 74841817 64.10 64.60 63.90 64.10 0.50 -0.77% 64.10 20 64.20 3 21.95
2022-03-30 1229 938000 673 60421300 64.70 64.70 64.10 64.40 0.30 0.47% 64.40 4 64.60 2 22.05
2022-03-31 1229 1334000 671 85820500 64.70 64.70 64.20 64.20 0.20 -0.31% 64.20 146 64.30 15 21.99
2022-04-01 1229 1832000 1172 116588400 64.00 64.00 63.30 63.60 0.60 -0.93% 63.60 43 63.70 14 21.78
2022-04-06 1229 2744000 1518 177776600 63.40 65.60 62.90 65.50 1.90 2.99% 65.40 46 65.50 2 22.43
2022-04-07 1229 4093582 3709 271264267 65.50 67.30 65.00 66.00 0.50 0.76% 65.90 9 66.00 27 22.60
2022-04-08 1229 1805000 1132 119565400 66.00 66.60 65.60 66.50 0.50 0.76% 66.40 9 66.50 56 22.77
2022-04-11 1229 2207178 2287 147628290 67.10 67.50 66.30 66.70 0.20 0.3% 66.60 12 66.70 27 22.84
2022-04-12 1229 2146000 1368 140955000 66.20 66.40 65.00 65.20 1.50 -2.25% 65.20 10 65.40 2 22.33
2022-04-13 1229 1182000 806 77672700 65.20 66.20 65.20 66.10 0.90 1.38% 66.00 13 66.10 5 22.64
2022-04-14 1229 940000 635 62191300 66.60 66.70 65.80 66.20 0.10 0.15% 66.20 4 66.30 45 22.67
2022-04-15 1229 2615794 2298 174242133 66.00 67.40 65.70 67.00 0.80 1.21% 67.00 5 67.10 19 22.95
2022-04-18 1229 2644504 2681 175572056 67.50 67.70 65.60 65.60 1.40 -2.09% 65.60 18 65.70 53 22.47
2022-04-19 1229 1950041 1622 128151213 65.60 66.20 65.40 65.90 0.30 0.46% 65.80 20 65.90 66 22.57
2022-04-20 1229 3187000 1919 209337600 65.90 66.60 65.10 65.90 0.00 0% 65.90 44 66.00 197 22.57
2022-04-21 1229 3001101 3416 192497559 64.70 64.90 63.80 63.80 0.00 -3.19% 63.80 21 63.90 7 21.85
2022-04-22 1229 4275410 5491 266324346 63.30 63.30 62.00 62.20 1.60 -2.51% 62.20 14 62.30 20 21.30
2022-04-25 1229 4504659 5606 270750098 61.00 61.30 59.80 59.80 2.40 -3.86% 59.80 358 59.90 12 20.48
2022-04-26 1229 4592000 3261 269043100 59.70 60.00 57.70 58.30 1.50 -2.51% 58.30 75 58.40 60 19.97
2022-04-27 1229 5666971 7103 319865321 57.50 58.00 55.80 55.80 2.50 -4.29% 55.80 115 55.90 26 19.11
2022-04-28 1229 2781000 2027 156020600 55.50 56.80 55.50 55.90 0.10 0.18% 55.90 22 56.00 66 19.14
2022-04-29 1229 3183033 3114 179718366 56.30 57.60 55.90 56.20 0.30 0.54% 56.20 11 56.30 76 19.25
2022-05-03 1229 2706000 1695 149869300 56.20 56.20 54.80 55.80 0.40 -0.71% 55.80 15 55.90 12 19.11
2022-05-04 1229 1876000 1071 105180500 55.80 56.60 55.20 56.10 0.30 0.54% 56.00 101 56.10 31 19.21
2022-05-05 1229 1580510 1951 89599437 56.50 57.30 56.40 56.60 0.50 0.89% 56.50 51 56.70 1 19.38
2022-05-06 1229 2438614 3200 134989223 55.50 55.70 55.20 55.20 1.40 -2.47% 55.20 205 55.30 8 18.90
2022-05-09 1229 4276704 5712 230020783 55.00 55.10 53.20 53.30 1.90 -3.44% 53.20 102 53.30 36 18.25
2022-05-10 1229 2722524 2556 145579908 53.30 54.20 52.70 53.90 0.60 1.13% 53.80 6 53.90 9 18.46
2022-05-11 1229 1427000 1040 76373400 54.00 54.40 53.20 53.20 0.70 -1.3% 53.20 95 53.30 28 18.22
2022-05-12 1229 2817000 1806 147536800 53.00 53.20 52.00 52.00 1.20 -2.26% 52.00 48 52.10 34 17.81
2022-05-13 1229 2337000 1442 122309100 52.00 53.00 51.90 52.70 0.70 1.35% 52.60 3 52.70 38 18.05
2022-05-16 1229 1660000 1167 89093200 53.80 54.60 53.00 53.60 0.90 1.71% 53.60 7 53.70 33 18.29
2022-05-17 1229 1088000 833 58061200 53.60 53.80 53.00 53.50 0.10 -0.19% 53.40 20 53.50 6 18.26
2022-05-18 1229 1293000 1010 70265100 53.50 54.90 53.50 54.50 1.00 1.87% 54.50 46 54.60 10 18.60
2022-05-19 1229 3049000 1738 167199100 53.80 55.70 53.50 55.20 0.70 1.28% 55.20 9 55.30 1 18.84
2022-05-20 1229 1843000 1177 100270200 54.40 54.80 53.80 54.60 0.60 -1.09% 54.50 15 54.60 4 18.63
2022-05-23 1229 1189000 810 64900900 54.80 55.00 54.30 54.60 0.00 0% 54.50 12 54.60 11 18.63
2022-05-24 1229 976166 1613 52812463 54.60 54.60 53.80 53.90 0.70 -1.28% 53.90 4 54.00 152 18.40
2022-05-25 1229 1511394 1440 83065068 54.10 55.50 54.10 55.10 1.20 2.23% 55.10 7 55.20 2 18.81
2022-05-26 1229 1795341 1807 100973136 55.50 56.70 55.40 56.00 0.90 1.63% 56.00 5 56.10 3 19.11
2022-05-27 1229 863000 583 48264800 56.10 56.20 55.70 56.00 0.00 0% 56.00 7 56.10 13 19.11
2022-05-30 1229 1163186 1281 66402503 56.60 57.40 56.30 57.30 1.30 2.32% 57.30 17 57.40 30 19.56
2022-05-31 1229 2420000 856 139269000 57.50 57.90 56.70 57.70 0.40 0.7% 57.50 34 57.70 24 19.69
2022-06-01 1229 558000 427 32044200 57.80 57.80 57.20 57.50 0.20 -0.35% 57.40 2 57.50 9 19.62
2022-06-02 1229 2453942 2995 137311796 57.10 57.10 55.40 55.90 1.60 -2.78% 55.80 23 55.90 21 19.08
2022-06-06 1229 1180000 803 65915300 56.10 56.50 55.30 56.10 0.20 0.36% 56.00 45 56.10 47 19.15
2022-06-07 1229 1025000 674 58248600 56.20 57.10 56.10 57.00 0.90 1.6% 56.90 3 57.00 4 19.45
2022-06-08 1229 2191453 1839 127260779 57.30 58.50 57.30 58.40 1.40 2.46% 58.30 3 58.40 5 19.93
2022-06-09 1229 1094702 1509 63273187 58.40 58.40 57.50 57.70 0.70 -1.2% 57.70 3 57.80 15 19.69
2022-06-10 1229 1045475 1433 59524483 57.00 57.30 56.50 57.30 0.40 -0.69% 57.20 1 57.30 4 19.56
2022-06-13 1229 1554000 1191 86920600 56.10 56.50 55.70 55.90 1.40 -2.44% 55.80 39 55.90 126 19.08
2022-06-14 1229 944109 1148 52359780 55.20 55.90 54.90 55.90 0.00 0% 55.80 8 55.90 2 19.08
2022-06-15 1229 956000 720 53302300 55.80 56.00 55.50 55.80 0.10 -0.18% 55.80 1 55.90 121 19.04
2022-06-16 1229 1329000 829 74056700 56.30 56.60 55.00 55.10 0.70 -1.25% 55.00 59 55.10 5 18.81
2022-06-17 1229 1529000 763 83070700 54.00 54.80 54.00 54.30 0.80 -1.45% 54.20 2 54.30 23 18.53
2022-06-20 1229 985062 1328 53449036 54.20 54.70 54.00 54.00 0.30 -0.55% 53.90 28 54.00 8 18.43
2022-06-21 1229 1617000 998 89927100 54.30 56.20 54.30 56.10 2.10 3.89% 56.00 1 56.10 12 19.15
2022-06-22 1229 922000 694 51162300 56.20 56.50 54.80 55.30 0.80 -1.43% 55.30 13 55.40 7 18.87
2022-06-23 1229 1220080 1201 68122800 55.70 56.70 55.00 56.00 0.70 1.27% 56.00 2 56.10 29 19.11
2022-06-24 1229 1589196 1585 90376972 56.60 57.40 56.40 56.90 0.90 1.61% 56.90 2 57.00 28 19.42
2022-06-27 1229 1017000 713 58346500 57.50 57.90 56.80 57.10 0.20 0.35% 57.00 3 57.10 9 19.49
2022-06-28 1229 503000 383 28625900 57.60 57.80 56.50 57.00 0.10 -0.18% 56.70 4 57.00 10 19.45
2022-06-29 1229 543000 417 30804200 56.70 57.10 56.30 57.00 0.00 0% 56.80 14 57.00 48 19.45
2022-06-30 1229 1474000 629 82585000 57.00 57.00 55.60 56.10 0.90 -1.58% 55.90 1 56.10 14 19.15
2022-07-01 1229 1057599 1548 58258804 56.30 56.30 54.60 54.70 1.40 -2.5% 54.70 15 54.80 23 18.67
2022-07-04 1229 1103000 728 60426400 54.70 55.30 54.10 55.00 0.30 0.55% 54.80 5 55.00 50 18.77
2022-07-05 1229 921000 630 51609300 56.20 56.80 55.30 56.40 1.40 2.55% 56.30 1 56.50 36 19.25
2022-07-06 1229 1087031 1250 60665925 56.70 56.90 55.40 55.40 1.00 -1.77% 55.40 6 55.50 2 18.91
2022-07-07 1229 942000 679 52127600 55.20 55.80 54.70 55.40 0.00 0% 55.30 21 55.40 15 18.91
2022-07-08 1229 1226091 1566 67262672 55.50 55.90 54.30 54.60 0.80 -1.44% 54.60 17 54.70 12 18.63
2022-07-11 1229 761000 513 41665800 55.00 55.30 54.20 54.90 0.30 0.55% 54.90 1 55.00 1 18.74
2022-07-12 1229 964149 1230 52626961 55.80 55.80 54.10 54.10 0.80 -1.46% 54.10 9 54.20 15 18.46
2022-07-13 1229 1687000 1097 92889400 54.70 55.90 54.30 55.50 1.40 2.59% 55.50 16 55.60 3 18.94
2022-07-14 1229 751476 926 41327459 55.60 55.60 54.60 54.90 0.60 -1.08% 54.90 17 55.00 6 18.74
2022-07-15 1229 597000 431 32633400 55.20 55.20 54.50 54.50 0.40 -0.73% 54.50 44 54.60 5 18.60
2022-07-18 1229 725000 528 39560400 54.50 55.00 54.20 54.60 0.10 0.18% 54.50 17 54.60 4 18.63
2022-07-19 1229 639923 736 35441213 54.90 55.90 54.70 55.90 1.30 2.38% 55.80 5 55.90 12 19.08
2022-07-20 1229 1270000 914 71554500 56.60 57.00 55.70 55.90 0.00 0% 55.80 2 56.00 7 19.08
2022-07-21 1229 555367 612 30961502 56.00 56.10 55.50 55.90 0.00 0% 55.80 10 55.90 8 19.08
2022-07-22 1229 1157190 969 65268846 56.10 56.70 55.70 56.60 0.70 1.25% 56.50 4 56.60 15 19.32
2022-07-25 1229 1220000 822 69644800 56.80 57.50 56.30 57.40 0.80 1.41% 57.40 1 57.50 45 19.59
2022-07-26 1229 1558000 1078 90109500 57.80 58.10 57.20 58.00 0.60 1.05% 58.00 1 58.10 71 19.80
2022-07-27 1229 1298453 2091 75176819 58.00 58.40 57.40 58.40 0.40 0.69% 58.30 2 58.40 38 19.93
2022-07-28 1229 1078000 735 62763700 58.50 58.80 57.80 58.20 0.20 -0.34% 58.10 1 58.20 5 19.86
2022-07-29 1229 2419000 1228 143381300 58.00 59.90 58.00 59.90 1.70 2.92% 59.80 1 59.90 70 20.44
2022-08-01 1229 1775000 1146 105120100 59.60 60.00 58.80 58.90 1.00 -1.67% 58.80 11 58.90 5 20.10
2022-08-02 1229 2115000 1284 123452300 59.00 59.10 57.80 58.50 0.40 -0.68% 58.40 2 58.50 32 19.97
2022-08-03 1229 2398000 1591 137009100 58.50 58.50 56.60 57.10 1.40 -2.39% 57.00 16 57.10 6 19.49
2022-08-04 1229 1900000 1186 106521400 56.60 57.00 55.30 56.40 0.70 -1.23% 56.30 5 56.40 23 19.25
2022-08-05 1229 1441485 975 82265797 56.40 57.70 56.20 57.60 1.20 2.13% 57.50 31 57.60 6 19.66
2022-08-08 1229 681000 450 38718800 57.60 57.60 56.60 56.90 0.70 -1.22% 56.90 8 57.00 4 19.42
2022-08-09 1229 570138 773 32397105 56.40 57.30 56.40 57.00 0.10 0.18% 57.00 2 57.10 13 19.45
2022-08-10 1229 666298 1124 37762545 57.00 57.10 56.50 56.50 0.50 -0.88% 56.50 94 56.60 2 19.28
2022-08-11 1229 532581 609 30399908 57.00 57.50 56.60 57.40 0.90 1.59% 57.30 16 57.40 8 19.59
2022-08-12 1229 711000 546 41110800 57.50 58.10 57.40 57.70 0.30 0.52% 57.70 3 57.80 4 19.69
2022-08-15 1229 2176107 2052 129241225 58.30 59.90 58.30 59.80 2.10 3.64% 59.70 29 59.80 4 20.41
2022-08-16 1229 956000 657 56853000 60.20 60.20 59.00 59.40 0.40 -0.67% 59.40 21 59.50 12 21.14
2022-08-17 1229 770000 619 45751900 59.80 59.90 59.10 59.20 0.20 -0.34% 59.20 2 59.30 1 21.07
2022-08-18 1229 560295 646 33186101 59.50 59.50 58.80 59.30 0.10 0.17% 59.30 4 59.40 22 21.10
2022-08-19 1229 578957 713 34265868 59.40 59.50 58.90 59.30 0.00 0% 59.20 15 59.30 6 21.10
2022-08-22 1229 739202 906 43889998 59.30 59.70 59.00 59.50 0.20 0.34% 59.40 19 59.50 1 21.17
2022-08-23 1229 610000 371 36256600 59.60 59.70 59.00 59.70 0.20 0.34% 59.50 3 59.70 10 21.25
2022-08-24 1229 1371000 741 82557300 59.90 60.80 59.70 59.90 0.20 0.34% 59.90 5 60.00 42 21.32
2022-08-25 1229 980905 1076 59209248 60.60 60.60 60.00 60.20 0.30 0.5% 60.10 18 60.20 5 21.42
2022-08-26 1229 1432000 889 85553500 60.60 60.60 59.40 59.60 0.60 -1% 59.50 35 59.60 25 21.21
2022-08-29 1229 1995000 1123 116914300 58.30 59.40 58.10 58.80 0.80 -1.34% 58.80 32 58.90 4 20.93
2022-08-30 1229 1218000 690 69259100 57.10 57.20 56.50 56.90 0.00 -3.23% 56.80 67 56.90 11 20.25
2022-08-31 1229 924000 603 52562800 57.10 57.20 56.60 57.00 0.10 0.18% 57.00 8 57.10 23 20.28
2022-09-01 1229 864327 1544 48716116 56.80 56.80 56.10 56.50 0.50 -0.88% 56.40 19 56.50 4 20.11
2022-09-02 1229 315000 250 17760600 56.80 56.80 56.20 56.20 0.30 -0.53% 56.20 78 56.40 1 20.00
2022-09-05 1229 553000 421 30996500 56.30 56.50 55.80 56.00 0.20 -0.36% 56.00 56 56.10 1 19.93
2022-09-06 1229 455000 388 25436300 56.30 56.30 55.70 55.70 0.30 -0.54% 55.70 70 56.00 11 19.82
2022-09-07 1229 1418000 1111 77833400 55.70 55.70 54.60 54.60 1.10 -1.97% 54.60 63 54.90 2 19.43
2022-09-08 1229 773000 593 42577400 54.90 55.70 54.60 55.70 1.10 2.01% 55.60 12 55.70 10 19.82
2022-09-12 1229 1008000 782 55874900 55.80 55.90 55.20 55.30 0.40 -0.72% 55.30 7 55.50 7 19.68
2022-09-13 1229 764000 581 42336700 55.70 55.80 55.10 55.40 0.10 0.18% 55.30 24 55.40 17 19.72
2022-09-14 1229 846000 664 46377900 55.00 55.00 54.60 54.70 0.70 -1.26% 54.70 173 54.80 1 19.47
2022-09-15 1229 979000 782 53506600 54.70 55.00 54.50 54.80 0.10 0.18% 54.80 17 54.90 8 19.50
2022-09-16 1229 3122000 645 169636100 54.80 54.80 54.10 54.30 0.50 -0.91% 54.30 30 54.60 3 19.32
2022-09-19 1229 1138893 1557 61668271 54.70 54.80 53.90 53.90 0.40 -0.74% 53.90 35 54.00 5 19.18
2022-09-20 1229 773000 581 41723600 54.10 54.40 53.50 54.30 0.40 0.74% 54.30 4 54.40 12 19.32
2022-09-21 1229 1091000 815 58779100 54.00 54.80 53.50 53.60 0.70 -1.29% 53.60 25 53.70 1 19.07
2022-09-22 1229 970677 1414 51831330 53.60 54.30 52.90 54.20 0.60 1.12% 54.10 4 54.20 1 19.29
2022-09-23 1229 699000 493 37851900 54.30 54.50 53.90 54.20 0.00 0% 54.00 37 54.20 10 19.29
2022-09-26 1229 1272000 893 67304100 54.10 54.10 52.60 52.60 1.60 -2.95% 52.60 30 52.80 9 18.72
2022-09-27 1229 782000 594 40965300 52.60 53.00 52.00 52.70 0.10 0.19% 52.70 3 52.80 14 18.75
2022-09-28 1229 1528000 1041 78838100 52.90 52.90 51.10 51.10 1.60 -3.04% 51.10 43 51.20 1 18.19
2022-09-29 1229 1222000 702 62642300 51.80 51.80 50.90 51.20 0.10 0.2% 51.10 13 51.20 2 18.22
2022-09-30 1229 2006499 2013 101091042 50.90 51.00 49.70 50.70 0.50 -0.98% 50.70 17 50.90 7 18.04
2022-10-03 1229 1616591 2822 80742792 50.60 50.60 49.65 49.65 1.05 -2.07% 49.65 25 49.70 8 17.67
2022-10-04 1229 1400784 1616 69777050 49.95 50.20 49.35 49.95 0.30 0.6% 49.95 9 50.00 7 17.78
2022-10-05 1229 1279000 887 64913800 50.30 51.20 50.20 50.90 0.95 1.9% 50.80 9 50.90 1 18.11
2022-10-06 1229 953000 625 48017300 51.10 51.10 50.00 50.60 0.30 -0.59% 50.60 20 50.70 37 18.01
2022-10-07 1229 913000 596 45683350 50.40 50.40 49.80 49.85 0.75 -1.48% 49.85 20 49.90 6 17.74
2022-10-11 1229 2139000 1556 103431950 49.60 49.60 47.90 48.30 1.55 -3.11% 48.30 34 48.35 14 17.19
2022-10-12 1229 1047000 740 50502750 48.25 49.00 47.70 48.90 0.60 1.24% 48.85 21 48.95 51 17.40
2022-10-13 1229 1207701 2112 58392871 49.05 49.15 48.00 48.25 0.65 -1.33% 48.20 2 48.25 14 17.17
2022-10-14 1229 1098000 666 53301300 48.90 48.90 48.10 48.60 0.35 0.73% 48.60 5 48.65 1 17.30
2022-10-17 1229 1945000 1377 91451700 48.55 48.55 46.40 47.60 1.00 -2.06% 47.60 5 47.65 19 16.94
2022-10-18 1229 924000 520 44050850 47.90 48.00 47.40 48.00 0.40 0.84% 47.95 16 48.00 49 17.08
2022-10-19 1229 892000 620 42976750 48.10 48.90 47.70 47.95 0.05 -0.1% 47.90 19 47.95 2 17.06
2022-10-20 1229 1426153 1565 67074495 47.80 47.80 46.70 47.10 0.85 -1.77% 47.10 6 47.15 1 16.76
2022-10-21 1229 400000 284 18847400 47.30 47.50 46.85 46.90 0.20 -0.42% 46.90 17 46.95 1 16.69
2022-10-24 1229 955000 567 45095550 47.00 47.60 46.95 47.10 0.20 0.43% 47.10 16 47.15 5 16.76
2022-10-25 1229 1272000 948 59006150 47.30 47.30 45.95 46.25 0.85 -1.8% 46.25 3 46.30 1 16.46
2022-10-26 1229 751000 528 34654100 46.40 46.50 45.70 46.40 0.15 0.32% 46.40 7 46.45 11 16.51
2022-10-27 1229 928000 618 43848400 46.50 47.80 46.40 47.10 0.70 1.51% 47.10 3 47.15 7 16.76
2022-10-28 1229 569484 934 26811310 47.45 47.80 46.70 46.70 0.40 -0.85% 46.70 8 46.75 2 16.62
2022-10-31 1229 581000 382 27217800 47.30 47.30 46.50 46.55 0.15 -0.32% 46.55 15 46.60 12 16.57
2022-11-01 1229 669000 452 31543900 46.90 47.50 46.60 47.10 0.55 1.18% 47.10 6 47.15 1 16.76
2022-11-02 1229 561000 416 26718250 47.20 47.85 47.15 47.60 0.50 1.06% 47.60 4 47.65 14 16.94
2022-11-03 1229 555000 396 26413000 47.40 48.00 47.30 48.00 0.40 0.84% 47.95 1 48.00 3 17.08
2022-11-04 1229 623000 423 29907950 47.90 48.45 47.55 48.05 0.05 0.1% 48.05 6 48.15 2 17.10
2022-11-07 1229 865000 600 42297650 48.50 49.35 48.30 49.30 1.25 2.6% 49.25 18 49.30 5 17.54
2022-11-08 1229 989000 632 49254100 49.90 50.30 49.50 49.75 0.45 0.91% 49.70 13 49.75 3 17.70
2022-11-09 1229 770000 543 38708400 50.00 50.50 49.80 50.50 0.75 1.51% 50.40 11 50.50 78 17.97
2022-11-10 1229 976940 1089 48954204 50.20 50.60 49.85 50.00 0.50 -0.99% 49.95 11 50.00 3 17.79
2022-11-11 1229 976000 593 49103500 50.80 51.00 50.00 50.10 0.10 0.2% 50.10 8 50.20 18 17.83
2022-11-14 1229 938000 763 47577300 50.30 51.00 50.20 50.90 0.80 1.6% 50.90 2 51.00 84 18.11
2022-11-15 1229 718876 1116 36405517 50.90 50.90 50.30 50.60 0.30 -0.59% 50.50 83 50.60 1 20.00
2022-11-16 1229 1362000 885 67748400 50.90 50.90 49.30 49.30 1.30 -2.57% 49.25 15 49.30 2 19.49
2022-11-17 1229 639000 500 31513250 49.50 49.70 49.00 49.55 0.25 0.51% 49.55 1 49.60 3 19.58
2022-11-18 1229 783508 1127 38584095 49.55 49.70 48.85 49.20 0.35 -0.71% 49.20 5 49.30 9 19.45
2022-11-21 1229 690000 490 33751550 49.20 49.35 48.10 48.90 0.30 -0.61% 48.90 18 49.05 1 19.33
2022-11-22 1229 636000 401 31176300 49.00 49.45 48.20 49.35 0.45 0.92% 49.25 7 49.40 25 19.51
2022-11-23 1229 454000 331 22532800 49.45 49.80 49.45 49.75 0.40 0.81% 49.75 19 49.80 19 19.66
2022-11-24 1229 522000 379 26109200 50.00 50.20 49.85 50.20 0.45 0.9% 50.10 15 50.20 15 19.84
2022-11-25 1229 827068 971 41431017 50.50 50.60 49.40 50.00 0.20 -0.4% 50.00 9 50.10 15 19.76
2022-11-28 1229 912000 581 45547500 49.80 50.50 49.40 50.40 0.40 0.8% 50.20 2 50.40 31 19.92
2022-11-29 1229 338733 534 16989568 50.20 50.40 49.80 50.10 0.30 -0.6% 50.10 43 50.30 1 19.80
2022-11-30 1229 1297000 722 66127500 50.30 51.30 50.30 51.10 1.00 2% 51.00 18 51.10 12 20.20
2022-12-01 1229 728000 531 37416600 51.80 51.80 51.10 51.30 0.20 0.39% 51.20 22 51.30 1 20.28
2022-12-02 1229 977631 907 49467536 50.10 51.20 50.10 51.00 0.30 -0.58% 50.90 22 51.10 18 20.16
2022-12-05 1229 587000 413 29881000 51.00 51.20 50.70 50.70 0.30 -0.59% 50.70 23 50.80 20 20.04
2022-12-06 1229 804000 581 40384800 50.60 50.80 50.00 50.00 0.70 -1.38% 50.00 37 50.10 3 19.76
2022-12-07 1229 792063 1132 39477729 49.80 50.20 49.60 49.80 0.20 -0.4% 49.75 12 49.80 3 19.68
2022-12-08 1229 707656 1169 35025207 49.90 50.00 49.15 49.45 0.35 -0.7% 49.45 3 49.50 6 19.55
2022-12-09 1229 298000 220 14816000 49.70 49.90 49.50 49.75 0.30 0.61% 49.70 9 49.75 1 19.66
2022-12-12 1229 668000 465 33165250 49.80 50.10 49.05 49.80 0.05 0.1% 49.80 1 49.95 2 19.68
2022-12-13 1229 4131495 2075 143505080 34.35 35.30 34.05 35.25 1.00 -29.22% 35.20 12 35.25 13 12.03
2022-12-14 1229 507000 336 25341150 50.00 50.20 49.75 49.95 0.20 41.7% 49.90 32 49.95 18 19.74
2022-12-15 1229 471000 308 23572400 50.00 50.40 49.85 50.20 0.25 0.5% 50.20 27 50.30 20 19.84
2022-12-16 1229 882000 608 43684550 49.90 49.95 49.30 49.35 0.85 -1.69% 49.30 73 49.40 7 19.51
2022-12-18 1229 1665267 1625 103389804 62.20 62.50 61.80 61.80 0.40 25.23% 61.80 48 62.10 5 17.56
2022-12-19 1229 352687 521 17511388 49.35 49.90 49.35 49.80 0.45 -19.42% 49.80 1 49.85 3 19.68
2022-12-20 1229 843000 605 41504000 50.00 50.00 48.85 48.95 0.85 -1.71% 48.95 6 49.00 3 19.35
2022-12-21 1229 774000 322 37880900 49.30 49.30 48.85 48.90 0.05 -0.1% 48.90 2 49.00 2 19.33
2022-12-22 1229 273000 207 13429850 49.05 49.30 49.05 49.15 0.25 0.51% 49.15 4 49.25 6 19.43
2022-12-23 1229 506000 349 24849000 49.20 49.30 48.90 49.25 0.10 0.2% 49.25 6 49.30 13 19.47
2022-12-26 1229 408624 664 20170637 49.40 49.60 49.20 49.45 0.20 0.41% 49.30 4 49.45 23 19.55
2022-12-27 1229 434000 297 21435800 49.45 49.55 49.25 49.45 0.00 0% 49.45 5 49.50 17 19.55
2022-12-28 1229 374000 266 18516900 49.40 49.80 49.35 49.50 0.05 0.1% 49.45 4 49.50 5 19.57
2022-12-29 1229 652000 328 32160550 49.40 49.70 49.05 49.70 0.20 0.4% 49.60 7 49.70 14 19.64
2022-12-30 1229 1509000 643 75192050 49.80 50.10 49.45 50.10 0.40 0.8% 50.10 41 50.20 59 19.80