台塑(1301)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　　105.50
0
0%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		106.50
1
0.95%		105.50
-1
-0.94%		 　105.50
0
0%		106.00
0.5
0.47%		109.00
3
2.83%		108.50
-0.5
-0.46%		107.00
-1.5
-1.38%		 　106.00
-1
-0.93%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		107.50
1.5
1.42%		105.00
-2.5
-2.33%		 　105.50
0.5
0.48%		104.50
-1
-0.95%		105.00
0.5
0.48%		 106.23
2 月　　　　　　107.00
2
1.9%		105.50
-1.5
-1.4%		105.50
0
0%		106.50
1
0.95%		106.00
-0.5
-0.47%		 　105.00
-1
-0.94%		104.00
-1
-0.95%		106.50
2.5
2.4%		105.50
-1
-0.94%		106.00
0.5
0.47%		 　105.00
-1
-0.94%		104.00
-1
-0.95%		105.00
1
0.96%		104.00
-1
-0.95%		105.00
1
0.96%		 106.02
3 月108.00
3
2.86%		108.50
0.5
0.46%		109.00
0.5
0.46%		 　　106.00
-3
-2.75%		104.00
-2
-1.89%		105.50
1.5
1.44%		105.00
-0.5
-0.47%		106.50
1.5
1.43%		 　106.50
0
0%		106.00
-0.5
-0.47%		106.00
0
0%		107.00
1
0.94%		106.00
-1
-0.93%		 　107.50
1.5
1.42%		107.50
0
0%		107.50
0
0%		107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		 　105.50
-1
-0.94%		105.50
0
0%		106.50
1
0.95%		106.50
0
0%		106.52
4 月107.00
0.5
0.47%		 　　　107.00
0
0%		106.50
-0.5
-0.47%		106.50
0
0%		 　105.50
-1
-0.94%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		105.50
0
0%		105.00
-0.5
-0.47%		 　104.50
-0.5
-0.48%		105.50
1
0.96%		106.50
1
0.95%		107.00
0.5
0.47%		107.00
0
0%		 　106.00
-1
-0.93%		105.50
-0.5
-0.47%		104.50
-1
-0.95%		104.50
0
0%		105.50
1
0.96%		 105.8
5 月　　106.00
0.5
0.47%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		105.50
-0.5
-0.47%		 　103.50
-2
-1.9%		103.50
0
0%		102.00
-1.5
-1.45%		100.50
-1.5
-1.47%		102.50
2
1.99%		 　102.50
0
0%		103.00
0.5
0.49%		104.50
1.5
1.46%		103.00
-1.5
-1.44%		104.50
1.5
1.46%		 　105.00
0.5
0.48%		105.00
0
0%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		106.50
1.5
1.43%		 　106.50
0
0%		105.00
-1.5
-1.41%		104.38
6 月106.50
1.5
1.43%		107.00
0.5
0.47%		 　　108.50
1.5
1.4%		107.00
-1.5
-1.38%		107.50
0.5
0.47%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		 　106.50
-1
-0.93%		106.50
0
0%		106.50
0
0%		106.50
0
0%		106.50
0
0%		 　107.50
1
0.94%		108.50
1
0.93%		108.00
-0.5
-0.46%		108.00
0
0%		109.00
1
0.93%		 　109.50
0.5
0.46%		109.50
0
0%		109.50
0
0%		108.50
-1
-0.91%		 107.79
7 月108.00
-0.5
-0.46%		 　107.50
-0.5
-0.46%		94.00
-13.5
-12.56%		87.00
-7
-7.45%		84.60
-2.4
-2.76%		85.00
0.4
0.47%		 　84.90
-0.1
-0.12%		85.40
0.5
0.59%		85.70
0.3
0.35%		87.00
1.3
1.52%		86.60
-0.4
-0.46%		 　88.00
1.4
1.62%		88.60
0.6
0.68%		87.80
-0.8
-0.9%		88.80
1
1.14%		87.90
-0.9
-1.01%		 　90.30
2.4
2.73%		90.30
0
0%		90.20
-0.1
-0.11%		91.10
0.9
1%		92.00
0.9
0.99%		 90.61
8 月92.50
0.5
0.54%		91.60
-0.9
-0.97%		91.70
0.1
0.11%		90.90
-0.8
-0.87%		91.00
0.1
0.11%		 　91.00
0
0%		90.90
-0.1
-0.11%		91.30
0.4
0.44%		92.60
1.3
1.42%		93.80
1.2
1.3%		 　94.50
0.7
0.75%		94.40
-0.1
-0.11%		94.20
-0.2
-0.21%		94.20
0
0%		94.30
0.1
0.11%		 　94.90
0.6
0.64%		93.60
-1.3
-1.37%		93.60
0
0%		93.90
0.3
0.32%		93.20
-0.7
-0.75%		 　91.30
-1.9
-2.04%		91.30
0
0%		91.10
-0.2
-0.22%		92.72
9 月90.00
-1.1
-1.21%		88.80
-1.2
-1.33%		 　89.30
0.5
0.56%		89.80
0.5
0.56%		88.30
-1.5
-1.67%		88.30
0
0%		 　　89.40
1.1
1.25%		90.30
0.9
1.01%		88.10
-2.2
-2.44%		88.10
0
0%		86.50
-1.6
-1.82%		 　85.50
-1
-1.16%		86.10
0.6
0.7%		86.20
0.1
0.12%		85.90
-0.3
-0.35%		86.60
0.7
0.81%		 　86.00
-0.6
-0.69%		85.20
-0.8
-0.93%		84.80
-0.4
-0.47%		85.70
0.9
1.06%		86.60
0.9
1.05%		 87.39
10 月　　86.50
-0.1
-0.12%		87.80
1.3
1.5%		87.70
-0.1
-0.11%		86.10
-1.6
-1.82%		85.10
-1
-1.16%		 　　84.50
-0.6
-0.71%		80.80
-3.7
-4.38%		78.90
-1.9
-2.35%		79.90
1
1.27%		 　80.60
0.7
0.88%		80.90
0.3
0.37%		80.20
-0.7
-0.87%		80.80
0.6
0.75%		81.80
1
1.24%		 　82.00
0.2
0.24%		82.30
0.3
0.37%		82.60
0.3
0.36%		82.50
-0.1
-0.12%		82.90
0.4
0.48%		 83.10
0.2
0.24%		82.81
11 月83.30
0.2
0.24%		82.80
-0.5
-0.6%		82.80
0
0%		82.90
0.1
0.12%		 　84.60
1.7
2.05%		85.50
0.9
1.06%		86.00
0.5
0.58%		86.00
0
0%		87.70
1.7
1.98%		 　89.10
1.4
1.6%		88.60
-0.5
-0.56%		87.40
-1.2
-1.35%		87.40
0
0%		87.70
0.3
0.34%		 　88.00
0.3
0.34%		88.70
0.7
0.8%		88.90
0.2
0.23%		89.70
0.8
0.9%		89.90
0.2
0.22%		 　89.10
-0.8
-0.89%		88.90
-0.2
-0.22%		90.20
1.3
1.46%		 87.29
12 月90.70
0.5
0.55%		89.10
-1.6
-1.76%		 　89.10
0
0%		87.30
-1.8
-2.02%		88.10
0.8
0.92%		87.30
-0.8
-0.91%		87.90
0.6
0.69%		 　86.70
-1.2
-1.37%		94.70
8
9.23%		87.20
-7.5
-7.92%		88.90
1.7
1.95%		87.60
-1.3
-1.46%		 106.50
18.9
21.58%		86.30
-20.2
-18.97%		85.30
-1
-1.16%		85.40
0.1
0.12%		87.20
1.8
2.11%		86.80
-0.4
-0.46%		 　86.90
0.1
0.12%		87.20
0.3
0.35%		86.90
-0.3
-0.34%		86.10
-0.8
-0.92%		86.80
0.7
0.81%		　89.08

說明:最高漲幅:21.58%最低跌幅:-18.97% 最高價:109.50最低價:78.90平均價:97.04,灰色底表示週末,漲148天(185.7)元,跌119天(-157.8)元,平盤43天
22%=2,9%=1,3%=10,2%=19,1%=63,0%=96,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=3,-6%=13,-7%=40,-8%=58,

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 1301 5840396 2498 615088633 105.00 106.00 104.50 105.50 1.50 0% 105.50 38 106.00 1123 10.30
2022-01-04 1301 5489087 2754 575198247 105.50 106.00 104.50 105.00 0.50 -0.47% 104.50 262 105.00 71 10.25
2022-01-05 1301 5882459 2591 615986416 104.50 105.50 104.00 105.50 0.50 0.48% 105.00 395 105.50 25 10.30
2022-01-06 1301 6381700 3280 676459288 105.50 106.50 105.00 106.50 1.00 0.95% 106.00 57 106.50 781 10.40
2022-01-07 1301 5028344 2343 531411929 106.50 107.00 105.00 105.50 1.00 -0.94% 105.50 287 106.00 175 10.30
2022-01-10 1301 5784268 2798 610025902 105.00 106.00 104.50 105.50 0.00 0% 105.50 244 106.00 388 10.30
2022-01-11 1301 6489928 2609 686501251 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 55 106.50 1122 10.35
2022-01-12 1301 13004154 7402 1404423898 106.50 109.50 106.00 109.00 3.00 2.83% 108.50 753 109.00 375 10.64
2022-01-13 1301 9946165 8395 1084298826 109.50 110.50 108.00 108.50 0.50 -0.46% 108.00 507 108.50 76 10.60
2022-01-14 1301 5396552 2656 579583167 108.50 108.50 107.00 107.00 1.50 -1.38% 107.00 165 107.50 326 10.45
2022-01-17 1301 4387767 2560 465118395 107.00 107.50 105.50 106.00 1.00 -0.93% 106.00 367 106.50 263 10.35
2022-01-18 1301 3614233 2244 384781397 106.50 107.50 106.00 106.50 0.50 0.47% 106.50 95 107.00 204 10.40
2022-01-19 1301 6190412 3557 661915339 107.00 108.00 106.00 106.00 0.50 -0.47% 106.00 296 106.50 296 10.35
2022-01-20 1301 6412084 2480 689154527 106.00 108.50 106.00 107.50 1.50 1.42% 107.00 515 107.50 39 10.50
2022-01-21 1301 9887552 4654 1042507121 106.50 107.00 104.50 105.00 2.50 -2.33% 105.00 437 105.50 575 10.25
2022-01-24 1301 4670984 2306 491672410 105.00 106.00 104.50 105.50 0.50 0.48% 105.50 7 106.00 508 10.30
2022-01-25 1301 10024842 5343 1039487170 104.50 104.50 103.00 104.50 1.00 -0.95% 104.00 102 104.50 397 10.21
2022-01-26 1301 6975200 3150 730469138 104.00 105.50 103.50 105.00 0.50 0.48% 105.00 5 105.50 495 10.25
2022-02-07 1301 8975278 4349 956420827 104.50 108.50 104.50 107.00 2.00 1.9% 106.50 318 107.00 126 10.45
2022-02-08 1301 6642685 3371 704403743 106.50 107.50 105.00 105.50 1.50 -1.4% 105.00 1110 105.50 92 10.30
2022-02-09 1301 8856559 2914 931767645 105.00 106.50 104.50 105.50 0.00 0% 105.50 28 106.00 141 10.30
2022-02-10 1301 6371811 2198 673556395 105.50 106.50 105.00 106.50 1.00 0.95% 106.00 319 106.50 75 10.40
2022-02-11 1301 6334235 2413 668925034 106.00 106.50 105.00 106.00 0.50 -0.47% 105.50 502 106.00 39 10.35
2022-02-14 1301 7838908 3061 826419476 106.50 107.00 104.50 105.00 1.00 -0.94% 105.00 921 105.50 41 10.25
2022-02-15 1301 5760610 3449 603530487 105.00 105.50 104.00 104.00 1.00 -0.95% 104.00 2933 104.50 219 10.16
2022-02-16 1301 11597446 4665 1222191160 104.50 107.00 104.00 106.50 2.50 2.4% 106.50 123 107.00 529 10.40
2022-02-17 1301 11498198 3248 1221153754 106.50 107.50 105.00 105.50 1.00 -0.94% 105.50 671 106.00 118 10.30
2022-02-18 1301 7412406 2713 783207537 105.00 106.50 105.00 106.00 0.50 0.47% 106.00 294 106.50 411 10.35
2022-02-21 1301 7478981 3459 786892737 105.50 106.50 105.00 105.00 1.00 -0.94% 104.50 1873 105.00 1 10.25
2022-02-22 1301 9567202 4266 997929765 105.50 105.50 104.00 104.00 1.00 -0.95% 104.00 1310 104.50 205 10.16
2022-02-23 1301 3112836 1708 327030530 105.00 105.50 104.00 105.00 1.00 0.96% 105.00 24 105.50 470 10.25
2022-02-24 1301 11022227 3643 1151791364 104.50 105.50 104.00 104.00 1.00 -0.95% 104.00 3195 104.50 309 10.16
2022-02-25 1301 8224346 2954 858637945 104.00 105.00 103.50 105.00 1.00 0.96% 104.50 221 105.00 205 10.25
2022-03-01 1301 11180971 5318 1202864729 106.00 108.50 105.50 108.00 3.00 2.86% 107.50 655 108.00 106 10.55
2022-03-02 1301 13853793 5867 1505503093 109.00 110.00 107.50 108.50 0.50 0.46% 108.50 362 109.00 397 10.60
2022-03-03 1301 9766690 3473 1063727029 109.00 109.50 108.00 109.00 0.50 0.46% 109.00 231 109.50 1305 10.64
2022-03-07 1301 13858290 6418 1470585298 107.00 107.50 105.50 106.00 2.00 -2.75% 105.50 831 106.00 180 10.35
2022-03-08 1301 15334261 6202 1600293666 106.00 106.00 103.00 104.00 2.00 -1.89% 103.50 244 104.00 77 10.16
2022-03-09 1301 7165705 3354 754342134 105.00 106.00 104.50 105.50 1.50 1.44% 105.00 184 105.50 249 10.30
2022-03-10 1301 12840053 5320 1354124130 106.00 107.00 104.50 105.00 0.50 -0.47% 105.00 250 105.50 613 10.25
2022-03-11 1301 18272415 8830 1948424501 107.00 108.00 105.50 106.50 1.50 1.43% 106.00 373 106.50 23 9.50
2022-03-14 1301 10837000 3938 1154590500 107.00 107.50 105.50 106.50 0.00 0% 106.00 749 106.50 426 9.50
2022-03-15 1301 7830000 3572 827945500 106.50 106.50 105.00 106.00 0.50 -0.47% 105.50 710 106.00 2404 9.46
2022-03-16 1301 12890000 5485 1357368000 105.50 106.50 104.50 106.00 0.00 0% 105.50 428 106.00 489 9.46
2022-03-17 1301 12140000 4331 1297471000 107.50 108.00 106.00 107.00 1.00 0.94% 106.50 924 107.00 959 9.54
2022-03-18 1301 13230075 5361 1403666415 107.50 107.50 105.50 106.00 1.00 -0.93% 105.50 967 106.00 303 9.46
2022-03-21 1301 9238000 3838 991318500 106.00 108.00 106.00 107.50 1.50 1.42% 107.50 48 108.00 1470 9.59
2022-03-22 1301 7084138 3493 757837318 107.00 107.50 106.50 107.50 0.00 0% 107.00 468 107.50 291 9.59
2022-03-23 1301 6696000 3041 718543000 107.50 107.50 107.00 107.50 0.00 0% 107.00 848 107.50 512 9.59
2022-03-24 1301 6341741 2953 677732930 106.50 107.50 106.50 107.00 0.50 -0.47% 106.50 1369 107.00 724 9.54
2022-03-25 1301 6546000 2671 697027500 106.50 107.00 106.00 106.50 0.50 -0.47% 106.00 2212 106.50 560 9.50
2022-03-28 1301 6974000 2680 737758000 106.50 106.50 105.50 105.50 1.00 -0.94% 105.50 1604 106.00 286 9.41
2022-03-29 1301 7741313 3303 817333306 106.00 106.50 105.00 105.50 0.00 0% 105.50 280 106.00 323 9.41
2022-03-30 1301 7734000 3557 823241000 106.00 107.00 105.50 106.50 1.00 0.95% 106.50 265 107.00 245 9.50
2022-03-31 1301 4545000 1393 483586500 106.50 107.00 106.00 106.50 0.00 0% 106.00 1204 106.50 629 9.50
2022-04-01 1301 7646000 2196 812874500 105.50 107.00 105.50 107.00 0.50 0.47% 106.50 11 107.00 1462 9.54
2022-04-06 1301 9386000 3322 999528000 106.00 107.50 105.50 107.00 0.00 0% 107.00 416 107.50 714 9.54
2022-04-07 1301 7659603 3048 816464324 106.50 107.00 106.00 106.50 0.50 -0.47% 106.00 1499 106.50 203 9.50
2022-04-08 1301 7227000 3318 766440000 107.00 107.50 105.50 106.50 0.00 0% 106.00 132 106.50 735 9.50
2022-04-11 1301 7179000 3205 756913000 106.00 106.50 105.00 105.50 1.00 -0.94% 105.00 2028 105.50 962 9.41
2022-04-12 1301 9761000 3463 1023595000 106.00 106.00 104.50 105.00 0.50 -0.47% 104.50 1426 105.00 1020 9.37
2022-04-13 1301 6542000 2086 688294500 105.00 106.00 104.50 105.50 0.50 0.48% 105.50 25 106.00 829 9.41
2022-04-14 1301 4004000 1679 423005500 106.00 106.00 105.00 105.50 0.00 0% 105.50 174 106.00 886 9.41
2022-04-15 1301 3818361 2427 402332053 105.00 106.00 105.00 105.00 0.50 -0.47% 105.00 2117 105.50 318 9.37
2022-04-18 1301 4285000 2719 449447027 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 1384 105.00 322 9.32
2022-04-19 1301 5204833 2805 547633640 105.00 105.50 105.00 105.50 1.00 0.96% 105.00 267 105.50 117 9.41
2022-04-20 1301 9023000 2567 957639000 105.50 106.50 105.00 106.50 1.00 0.95% 106.00 13 106.50 1148 9.50
2022-04-21 1301 8027555 3134 856152861 107.00 107.00 106.00 107.00 0.50 0.47% 106.50 2 107.00 1720 9.54
2022-04-22 1301 8059644 3683 859409089 106.00 107.00 106.00 107.00 0.00 0% 106.50 5 107.00 1171 9.54
2022-04-25 1301 9250957 3851 976858687 106.00 106.50 105.00 106.00 1.00 -0.93% 105.50 111 106.00 1919 9.46
2022-04-26 1301 6939000 1818 731382000 105.50 106.00 105.00 105.50 0.50 -0.47% 105.00 2941 105.50 322 9.41
2022-04-27 1301 8809533 4110 920538610 105.00 105.00 104.00 104.50 1.00 -0.95% 104.00 1295 104.50 236 9.32
2022-04-28 1301 7627000 2757 797193500 104.50 105.00 104.00 104.50 0.00 0% 104.00 1536 104.50 510 9.32
2022-04-29 1301 5790473 3202 609011405 105.00 105.50 104.50 105.50 1.00 0.96% 105.00 583 105.50 651 9.41
2022-05-03 1301 3509000 2124 370120500 106.00 106.00 105.00 106.00 0.50 0.47% 105.50 228 106.00 935 9.46
2022-05-04 1301 3874000 2246 410663000 106.00 106.50 105.50 106.50 0.50 0.47% 106.00 51 106.50 1462 9.50
2022-05-05 1301 6135891 3183 651636694 106.50 107.00 105.50 106.00 0.50 -0.47% 106.00 555 106.50 1604 9.46
2022-05-06 1301 4754741 3059 500677834 105.50 106.00 105.00 105.50 0.50 -0.47% 105.00 824 105.50 272 9.41
2022-05-09 1301 7509349 4401 780045554 104.50 105.00 103.50 103.50 2.00 -1.9% 103.50 96 104.00 360 9.23
2022-05-10 1301 8055927 4126 827562083 102.50 103.50 101.50 103.50 0.00 0% 103.00 340 103.50 298 9.23
2022-05-11 1301 6135000 2325 628473500 102.50 103.00 102.00 102.00 1.50 -1.45% 102.00 2337 102.50 11 8.90
2022-05-12 1301 8846000 4014 897546000 102.00 103.00 100.50 100.50 1.50 -1.47% 100.50 855 101.00 258 8.77
2022-05-13 1301 16012000 5495 1635786500 102.00 104.00 101.50 102.50 2.00 1.99% 102.00 338 102.50 398 8.94
2022-05-16 1301 5838000 2424 600125500 103.50 103.50 102.50 102.50 0.00 0% 102.50 637 103.00 765 8.94
2022-05-17 1301 7913000 2507 814368500 103.00 103.50 102.00 103.00 0.50 0.49% 102.50 996 103.00 137 8.99
2022-05-18 1301 9453000 3943 980372500 103.00 104.50 103.00 104.50 1.50 1.46% 104.50 67 105.00 741 9.12
2022-05-19 1301 5638000 2334 581207000 103.00 103.50 102.50 103.00 1.50 -1.44% 103.00 1560 103.50 142 8.99
2022-05-20 1301 7233000 2355 752323500 103.50 104.50 103.00 104.50 1.50 1.46% 104.00 381 104.50 344 9.12
2022-05-23 1301 4482000 1624 469750500 105.00 105.50 104.00 105.00 0.50 0.48% 104.50 600 105.00 160 9.16
2022-05-24 1301 3603684 2262 378064995 104.50 105.00 104.50 105.00 0.00 0% 104.50 532 105.00 117 9.16
2022-05-25 1301 6661617 2572 701919151 105.00 106.00 104.50 105.50 0.50 0.48% 105.00 981 105.50 302 9.21
2022-05-26 1301 6810623 2768 716900027 106.00 106.50 104.50 105.00 0.50 -0.47% 104.50 455 105.00 232 9.16
2022-05-27 1301 9371000 3391 994488500 106.00 106.50 105.50 106.50 1.50 1.43% 106.00 275 106.50 1343 9.29
2022-05-30 1301 9367848 4056 1000763648 107.00 107.50 106.50 106.50 0.00 0% 106.50 575 107.00 380 9.29
2022-05-31 1301 32887000 4506 2147483647 106.50 107.50 105.00 105.00 1.50 -1.41% 104.50 1419 105.00 402 9.16
2022-06-01 1301 12969000 4011 1382601500 106.00 107.50 106.00 106.50 1.50 1.43% 106.50 179 107.00 1572 9.29
2022-06-02 1301 5674777 2809 605428762 106.00 107.00 105.50 107.00 0.50 0.47% 106.50 994 107.00 876 9.34
2022-06-06 1301 9903000 4316 1069709500 108.00 109.00 107.00 108.50 1.50 1.4% 108.00 434 108.50 408 9.47
2022-06-07 1301 6677000 3442 717560000 108.00 108.50 107.00 107.00 1.50 -1.38% 107.00 586 107.50 459 9.34
2022-06-08 1301 5347018 2801 575059548 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 1212 107.50 23 9.38
2022-06-09 1301 6381272 2770 688057298 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 724 108.00 156 9.42
2022-06-10 1301 5487054 2822 590007911 107.00 108.00 106.50 107.50 0.50 -0.46% 107.50 270 108.00 282 9.38
2022-06-13 1301 8448000 3312 897640500 106.50 107.00 105.50 106.50 1.00 -0.93% 106.50 369 107.00 388 9.29
2022-06-14 1301 6188761 2618 657693768 106.00 107.00 105.50 106.50 0.00 0% 106.00 959 106.50 102 9.29
2022-06-15 1301 8875000 4796 946117000 106.50 107.50 106.00 106.50 0.00 0% 106.50 706 107.00 155 9.29
2022-06-16 1301 6444000 2372 687575000 107.50 107.50 106.00 106.50 0.00 0% 106.00 1031 106.50 128 9.29
2022-06-17 1301 13517000 2932 1436758500 105.50 106.50 105.00 106.50 0.00 0% 106.00 85 106.50 861 9.29
2022-06-20 1301 10711339 4328 1147933374 106.00 108.00 106.00 107.50 1.00 0.94% 107.00 38 107.50 186 9.38
2022-06-21 1301 13080000 4343 1410747000 108.00 108.50 107.00 108.50 1.00 0.93% 108.00 364 108.50 1026 9.47
2022-06-22 1301 7345000 3319 793019500 108.50 109.00 107.50 108.00 0.50 -0.46% 107.50 844 108.00 1431 9.42
2022-06-23 1301 8910751 3462 965265421 108.50 109.50 107.50 108.00 0.00 0% 107.50 1404 108.00 135 9.42
2022-06-24 1301 10491279 4783 1139729708 108.50 109.00 108.00 109.00 1.00 0.93% 108.50 585 109.00 880 9.51
2022-06-27 1301 6494000 2779 711912500 109.50 110.00 109.00 109.50 0.50 0.46% 109.00 725 109.50 157 9.56
2022-06-28 1301 7554000 2140 825130000 109.00 110.00 108.50 109.50 0.00 0% 109.00 241 109.50 541 9.56
2022-06-29 1301 11902000 5136 1306817000 109.00 110.50 109.00 109.50 0.00 0% 109.50 391 110.00 432 9.56
2022-06-30 1301 12077000 3328 1318794000 110.00 110.00 108.50 108.50 1.00 -0.91% 108.00 1206 108.50 30 9.47
2022-07-01 1301 15484660 4929 1675723044 109.00 109.50 107.00 108.00 0.50 -0.46% 107.50 195 108.00 188 9.42
2022-07-04 1301 19737000 5023 2117882000 108.00 108.50 106.00 107.50 0.50 -0.46% 107.00 328 107.50 1814 9.38
2022-07-05 1301 42877000 16472 2147483647 99.00 99.10 93.00 94.00 0.00 -12.56% 93.90 64 94.00 210 8.20
2022-07-06 1301 30591441 19649 2147483647 94.00 94.00 87.00 87.00 7.00 -7.45% 87.00 853 87.10 2 7.59
2022-07-07 1301 32807000 16440 2147483647 86.50 86.60 84.20 84.60 2.40 -2.76% 84.60 107 84.70 2 7.38
2022-07-08 1301 20426000 10463 1734804600 85.10 86.10 84.30 85.00 0.40 0.47% 85.00 26 85.10 76 7.42
2022-07-11 1301 10986000 5054 936231600 86.00 86.00 84.80 84.90 0.10 -0.12% 84.90 111 85.00 33 7.41
2022-07-12 1301 12513487 6128 1066377644 85.00 85.70 84.70 85.40 0.50 0.59% 85.30 69 85.40 57 7.45
2022-07-13 1301 17740000 8579 1527766800 87.50 87.80 85.50 85.70 0.30 0.35% 85.70 58 85.90 2 7.48
2022-07-14 1301 10398769 5974 898434039 85.70 87.40 84.90 87.00 1.30 1.52% 87.00 113 87.10 52 7.59
2022-07-15 1301 8694000 4642 753905800 87.00 87.20 86.10 86.60 0.40 -0.46% 86.50 1042 86.60 22 7.56
2022-07-18 1301 9730000 5311 851521400 86.50 88.20 86.40 88.00 1.40 1.62% 88.00 252 88.10 85 7.68
2022-07-19 1301 12784399 6453 1130235627 87.80 89.50 87.20 88.60 0.60 0.68% 88.60 69 88.70 90 7.73
2022-07-20 1301 13735000 7632 1215074700 89.50 89.60 87.80 87.80 0.80 -0.9% 87.70 347 87.80 56 7.66
2022-07-21 1301 12818532 6520 1134161042 88.50 89.40 87.30 88.80 1.00 1.14% 88.80 115 88.90 1 7.75
2022-07-22 1301 11966835 7808 1054279259 88.30 88.80 87.60 87.90 0.90 -1.01% 87.90 493 88.00 8 7.67
2022-07-25 1301 8043000 4043 721404700 88.00 90.50 87.90 90.30 2.40 2.73% 90.20 7 90.30 5 7.88
2022-07-26 1301 7675000 4002 694262500 90.00 91.20 89.90 90.30 0.00 0% 90.30 15 90.40 60 7.88
2022-07-27 1301 6023433 3674 541996783 90.70 90.90 89.50 90.20 0.10 -0.11% 90.10 27 90.20 6 7.87
2022-07-28 1301 3963000 1902 359335900 90.80 91.10 90.10 91.10 0.90 1% 91.00 203 91.10 68 7.95
2022-07-29 1301 6158000 2622 565151700 92.00 92.00 91.50 92.00 0.90 0.99% 92.00 43 92.10 57 8.03
2022-08-01 1301 6610000 2710 610421200 92.00 93.00 91.70 92.50 0.50 0.54% 92.30 17 92.50 72 8.07
2022-08-02 1301 11984000 4794 1089651200 91.80 91.80 90.30 91.60 0.90 -0.97% 91.40 12 91.60 32 7.99
2022-08-03 1301 8184000 2896 746679700 91.00 91.70 90.70 91.70 0.10 0.11% 91.60 1027 91.70 68 8.00
2022-08-04 1301 14947000 5811 1354541900 91.20 91.70 89.40 90.90 0.80 -0.87% 90.80 215 90.90 37 7.93
2022-08-05 1301 7456553 3993 680260032 91.80 91.80 90.90 91.00 0.10 0.11% 91.00 98 91.10 4 7.94
2022-08-08 1301 3494000 1582 316875800 91.00 91.10 90.10 91.00 0.00 0% 90.90 19 91.00 255 7.94
2022-08-09 1301 4876839 3096 441808119 90.70 91.00 90.00 90.90 0.10 -0.11% 90.80 46 90.90 57 7.93
2022-08-10 1301 6183733 3013 561900991 90.50 91.30 90.10 91.30 0.40 0.44% 91.20 10 91.30 41 7.97
2022-08-11 1301 7778965 3838 717227451 91.80 92.80 91.60 92.60 1.30 1.42% 92.50 7 92.60 46 8.08
2022-08-12 1301 5580000 2884 522430100 93.00 94.00 92.80 93.80 1.20 1.3% 93.80 1 93.90 154 8.07
2022-08-15 1301 3991838 3021 376747279 94.20 94.70 93.90 94.50 0.70 0.75% 94.50 4 94.60 168 8.13
2022-08-16 1301 4247000 1846 400347700 94.50 94.60 93.60 94.40 0.10 -0.11% 94.30 1 94.40 123 8.12
2022-08-17 1301 5281000 2631 496857000 94.40 94.60 93.80 94.20 0.20 -0.21% 94.00 65 94.20 1231 8.11
2022-08-18 1301 3093846 2168 290826808 94.00 94.40 93.30 94.20 0.00 0% 94.10 95 94.20 8 8.11
2022-08-19 1301 3535223 2126 332436717 93.60 94.40 93.60 94.30 0.10 0.11% 94.20 37 94.30 274 8.12
2022-08-22 1301 5058013 2835 477208990 93.50 94.90 93.40 94.90 0.60 0.64% 94.30 54 94.90 73 8.17
2022-08-23 1301 4041000 2057 379387700 94.30 94.40 93.60 93.60 1.30 -1.37% 93.60 175 93.70 17 8.06
2022-08-24 1301 3007000 1456 282056000 94.20 94.50 93.50 93.60 0.00 0% 93.60 296 93.70 4 8.06
2022-08-25 1301 2940278 1704 276622337 93.70 94.40 93.70 93.90 0.30 0.32% 93.80 30 93.90 589 8.08
2022-08-26 1301 6472000 3075 604600300 94.00 94.40 93.00 93.20 0.70 -0.75% 93.10 103 93.20 16 8.02
2022-08-29 1301 7634000 3791 698644600 92.10 92.20 91.00 91.30 1.90 -2.04% 91.20 395 91.30 43 7.86
2022-08-30 1301 7368000 3435 671960600 91.00 91.80 90.80 91.30 0.00 0% 91.20 64 91.30 15 7.86
2022-08-31 1301 6887000 2478 627147000 90.50 91.60 90.50 91.10 0.20 -0.22% 91.10 70 91.20 27 7.84
2022-09-01 1301 10535033 6643 946946601 90.10 90.70 89.50 90.00 1.10 -1.21% 90.00 43 90.10 97 7.75
2022-09-02 1301 12250000 5917 1090748400 90.00 90.10 88.60 88.80 1.20 -1.33% 88.80 128 88.90 4 7.64
2022-09-05 1301 7635000 2906 677940400 88.90 89.50 88.00 89.30 0.50 0.56% 89.30 39 89.40 30 7.68
2022-09-06 1301 7215000 3267 643043100 89.30 89.80 88.60 89.80 0.50 0.56% 89.70 1 89.80 30 7.73
2022-09-07 1301 8564000 4308 757304700 89.00 89.00 88.10 88.30 1.50 -1.67% 88.30 5 88.40 4 7.60
2022-09-08 1301 7285000 4030 640908300 88.40 88.60 87.50 88.30 0.00 0% 88.20 102 88.30 4 7.60
2022-09-12 1301 5840000 2819 520621900 88.80 89.60 88.40 89.40 1.10 1.25% 89.30 42 89.40 9 7.69
2022-09-13 1301 7564000 3387 677455800 89.80 90.30 88.80 90.30 0.90 1.01% 90.20 20 90.30 10 7.77
2022-09-14 1301 12050000 6011 1063229500 88.30 88.70 87.70 88.10 2.20 -2.44% 88.10 336 88.20 3 7.58
2022-09-15 1301 11712000 5319 1028576100 88.10 88.40 87.10 88.10 0.00 0% 88.00 844 88.10 179 7.58
2022-09-16 1301 78001000 10186 2147483647 87.20 88.00 86.50 86.50 1.60 -1.82% 86.40 217 86.50 4752 7.44
2022-09-19 1301 15400004 10360 1320543388 86.50 86.70 85.30 85.50 1.00 -1.16% 85.40 266 85.50 110 7.36
2022-09-20 1301 5828000 2835 502222000 86.00 86.60 85.80 86.10 0.60 0.7% 86.10 179 86.20 46 7.41
2022-09-21 1301 5843000 3199 503730900 86.10 86.60 86.00 86.20 0.10 0.12% 86.10 65 86.20 57 7.42
2022-09-22 1301 5910736 3892 506197262 85.90 86.30 85.10 85.90 0.30 -0.35% 85.90 2 86.00 9 7.39
2022-09-23 1301 5835000 3208 505700400 85.90 87.10 85.90 86.60 0.70 0.81% 86.50 232 86.60 34 7.45
2022-09-26 1301 10516000 4016 902524000 85.80 86.70 85.30 86.00 0.60 -0.69% 86.00 204 86.10 33 7.40
2022-09-27 1301 7855000 3968 673076800 86.20 86.80 85.20 85.20 0.80 -0.93% 85.20 107 85.30 16 7.33
2022-09-28 1301 9951000 4083 844748400 85.50 86.10 84.30 84.80 0.40 -0.47% 84.80 288 84.90 45 7.30
2022-09-29 1301 8223000 3783 702133900 85.30 85.70 85.00 85.70 0.90 1.06% 85.60 3 85.70 94 7.38
2022-09-30 1301 10334050 4478 892576954 85.50 86.90 85.20 86.60 0.90 1.05% 86.50 173 86.60 68 7.45
2022-10-03 1301 5096328 3956 441253974 85.60 87.40 85.60 86.50 0.10 -0.12% 86.50 107 86.60 63 7.44
2022-10-04 1301 5827963 4154 509585991 87.40 87.90 86.80 87.80 1.30 1.5% 87.70 29 87.80 13 7.56
2022-10-05 1301 6383000 2705 559910800 87.60 88.20 87.40 87.70 0.10 -0.11% 87.70 53 87.80 110 7.55
2022-10-06 1301 10174000 4531 878065100 87.70 87.70 85.80 86.10 1.60 -1.82% 86.10 198 86.20 114 7.41
2022-10-07 1301 8664000 4130 740234500 85.70 86.00 85.10 85.10 1.00 -1.16% 85.10 271 85.20 3 7.32
2022-10-11 1301 10697000 4830 907438700 85.00 85.40 84.20 84.50 0.60 -0.71% 84.50 381 84.60 4 7.27
2022-10-12 1301 25278000 13364 2060132200 84.30 84.40 80.60 80.80 3.70 -4.38% 80.80 248 80.90 223 6.95
2022-10-13 1301 24394717 14770 1919140256 80.20 80.30 78.10 78.90 1.90 -2.35% 78.80 372 79.00 137 6.79
2022-10-14 1301 11073000 4729 886808100 79.50 80.90 79.30 79.90 1.00 1.27% 79.90 10 80.00 50 6.88
2022-10-17 1301 8256000 2973 660304500 79.60 80.60 78.70 80.60 0.70 0.88% 80.50 1 80.60 35 6.94
2022-10-18 1301 10362000 4846 835235500 80.90 81.00 80.00 80.90 0.30 0.37% 80.90 79 81.00 396 6.96
2022-10-19 1301 11646000 4138 939505400 80.70 81.30 80.20 80.20 0.70 -0.87% 80.20 425 80.40 1 6.90
2022-10-20 1301 28642615 7563 2147483647 78.80 82.20 78.60 80.80 0.60 0.75% 80.70 395 80.80 679 6.95
2022-10-21 1301 10625000 4368 872106400 80.90 82.80 80.60 81.80 1.00 1.24% 81.80 90 81.90 43 7.04
2022-10-24 1301 5850000 2050 481336900 82.60 83.00 81.70 82.00 0.20 0.24% 82.00 122 82.10 25 7.06
2022-10-25 1301 6744000 2424 555817100 82.70 82.90 81.80 82.30 0.30 0.37% 82.30 13 82.40 5 7.08
2022-10-26 1301 5890000 2517 487300900 82.80 83.00 82.20 82.60 0.30 0.36% 82.50 23 82.60 16 7.11
2022-10-27 1301 7402000 2739 614550500 83.00 83.90 82.50 82.50 0.10 -0.12% 82.50 74 82.60 50 7.10
2022-10-28 1301 4099874 2881 340134024 83.10 83.40 82.60 82.90 0.40 0.48% 82.80 5 82.90 179 7.13
2022-10-31 1301 4935000 1876 409730300 83.00 83.30 82.60 83.10 0.20 0.24% 83.00 71 83.10 266 7.15
2022-11-01 1301 4354000 1778 362455700 83.10 83.80 82.40 83.30 0.20 0.24% 83.20 130 83.30 3 7.17
2022-11-02 1301 6591000 2452 547800400 83.40 84.00 82.60 82.80 0.50 -0.6% 82.80 70 82.90 27 7.13
2022-11-03 1301 6566000 2729 541309600 82.10 82.90 81.90 82.80 0.00 0% 82.70 113 82.80 1000 7.13
2022-11-04 1301 5097000 2226 420881400 82.10 83.10 82.10 82.90 0.10 0.12% 82.90 87 83.00 132 7.13
2022-11-07 1301 7934000 2931 666639900 83.00 84.60 82.90 84.60 1.70 2.05% 84.50 2 84.60 18 7.28
2022-11-08 1301 5089000 2368 433666500 84.90 85.50 84.70 85.50 0.90 1.06% 85.40 53 85.50 77 7.36
2022-11-09 1301 5072000 2340 434647600 85.50 86.00 85.00 86.00 0.50 0.58% 85.80 79 86.00 432 7.40
2022-11-10 1301 3735221 2482 320714260 86.00 86.30 85.50 86.00 0.00 0% 85.90 17 86.00 54 7.40
2022-11-11 1301 9473000 4492 828060500 86.80 87.80 86.80 87.70 1.70 1.98% 87.60 68 87.70 218 9.24
2022-11-14 1301 12115000 5516 1076759800 88.30 89.20 88.10 89.10 1.40 1.6% 89.00 149 89.10 25 9.39
2022-11-15 1301 7306590 6931 646332670 88.80 89.00 87.80 88.60 0.50 -0.56% 88.50 128 88.60 94 9.34
2022-11-16 1301 10100000 5332 885619600 88.40 88.90 87.00 87.40 1.20 -1.35% 87.20 38 87.40 128 9.21
2022-11-17 1301 4088000 2019 357264000 87.00 87.70 87.00 87.40 0.00 0% 87.40 158 87.50 32 9.21
2022-11-18 1301 4453748 2389 389928830 87.00 88.00 86.80 87.70 0.30 0.34% 87.60 44 87.70 197 9.24
2022-11-21 1301 4426000 1678 388013600 87.80 88.00 87.30 88.00 0.30 0.34% 87.90 1 88.00 484 9.27
2022-11-22 1301 5937000 2947 525466300 88.50 88.70 88.10 88.70 0.70 0.8% 88.60 86 88.70 128 9.35
2022-11-23 1301 3903000 2201 346170900 88.90 89.00 88.20 88.90 0.20 0.23% 88.90 60 89.00 493 9.37
2022-11-24 1301 6115000 3055 546191000 89.20 89.70 89.00 89.70 0.80 0.9% 89.60 99 89.70 223 9.45
2022-11-25 1301 6644731 4212 596985852 89.80 90.10 89.20 89.90 0.20 0.22% 89.80 118 89.90 825 9.47
2022-11-28 1301 8372000 4354 744329800 89.50 89.60 88.00 89.10 0.80 -0.89% 89.00 19 89.10 1 9.39
2022-11-29 1301 4762226 4502 422730607 89.50 89.50 88.30 88.90 0.20 -0.22% 88.90 9 89.00 36 9.37
2022-11-30 1301 9334000 2757 839629100 89.20 90.20 89.00 90.20 1.30 1.46% 90.10 332 90.20 60 9.50
2022-12-01 1301 6924000 3547 627747600 90.90 91.50 90.00 90.70 0.50 0.55% 90.60 101 90.70 10 9.56
2022-12-02 1301 7153206 5655 640624830 90.00 90.30 89.10 89.10 1.60 -1.76% 89.10 307 89.30 27 9.39
2022-12-05 1301 7152000 3844 639857500 88.90 90.00 88.80 89.10 0.00 0% 89.00 36 89.10 29 9.39
2022-12-06 1301 9552000 4356 839893300 88.80 89.10 87.10 87.30 1.80 -2.02% 87.30 147 87.40 7 9.20
2022-12-07 1301 7958199 4004 703480884 87.40 89.20 87.30 88.10 0.80 0.92% 88.10 21 88.30 39 9.28
2022-12-08 1301 4818484 5294 420785555 87.60 87.60 87.20 87.30 0.80 -0.91% 87.20 172 87.30 80 9.20
2022-12-09 1301 5485000 2904 482012100 87.30 88.40 87.20 87.90 0.60 0.69% 87.80 12 87.90 99 9.26
2022-12-12 1301 7409000 3674 642292100 87.10 87.20 86.20 86.70 1.20 -1.37% 86.70 31 86.80 58 9.14
2022-12-13 1301 7429342 3067 703814216 94.10 95.20 93.90 94.70 1.40 9.23% 94.70 61 94.80 20 12.41
2022-12-14 1301 7688000 2916 670859500 86.90 87.70 86.80 87.20 0.90 -7.92% 87.20 152 87.30 145 9.19
2022-12-15 1301 12530000 5628 1109444400 87.50 89.10 87.20 88.90 1.70 1.95% 88.90 156 89.00 95 9.37
2022-12-16 1301 20715000 6169 1822015700 88.00 88.80 87.60 87.60 1.30 -1.46% 87.60 190 87.70 52 9.23
2022-12-18 1301 3614233 2244 384781397 106.50 107.50 106.00 106.50 0.50 21.58% 106.50 95 107.00 204 10.40
2022-12-19 1301 16368577 7846 1417613528 86.80 87.60 86.20 86.30 1.30 -18.97% 86.30 82 86.40 513 9.09
2022-12-20 1301 14478000 4639 1238388300 86.00 86.70 85.20 85.30 1.00 -1.16% 85.20 409 85.30 11 8.99
2022-12-21 1301 12811000 3664 1094524500 85.30 85.90 85.10 85.40 0.10 0.12% 85.30 80 85.40 186 9.00
2022-12-22 1301 14002000 3454 1215114100 85.80 87.20 85.70 87.20 1.80 2.11% 87.00 56 87.20 469 9.19
2022-12-23 1301 5995000 2703 516916200 85.90 86.80 85.50 86.80 0.40 -0.46% 86.70 1 86.80 150 9.15
2022-12-26 1301 2542286 1951 220428493 86.80 86.90 86.50 86.90 0.10 0.12% 86.70 4 86.90 127 9.16
2022-12-27 1301 3097000 1414 269625600 86.90 87.20 86.50 87.20 0.30 0.35% 87.10 7 87.20 150 9.19
2022-12-28 1301 5773000 2456 500693500 86.40 87.00 86.10 86.90 0.30 -0.34% 86.80 39 86.90 7 9.16
2022-12-29 1301 4030000 2158 346953900 86.10 86.40 85.90 86.10 0.80 -0.92% 86.00 237 86.10 23 9.07
2022-12-30 1301 3135000 1477 272463700 86.70 87.20 86.60 86.80 0.70 0.81% 86.80 184 86.90 14 9.15