中宇(1535)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　　40.40
0
0%		40.30
-0.1
-0.25%		40.30
0
0%		40.00
-0.3
-0.74%		39.95
-0.05
-0.13%		 　40.40
0.45
1.13%		40.55
0.15
0.37%		40.60
0.05
0.12%		40.50
-0.1
-0.25%		40.30
-0.2
-0.49%		 　40.15
-0.15
-0.37%		40.25
0.1
0.25%		39.95
-0.3
-0.75%		40.00
0.05
0.13%		39.30
-0.7
-1.75%		 　39.30
0
0%		39.30
0
0%		39.50
0.2
0.51%		 39.98
2 月　　　　　　39.70
0.2
0.51%		40.30
0.6
1.51%		40.45
0.15
0.37%		40.45
0
0%		40.55
0.1
0.25%		 　40.15
-0.4
-0.99%		40.45
0.3
0.75%		40.40
-0.05
-0.12%		40.45
0.05
0.12%		40.60
0.15
0.37%		 　40.45
-0.15
-0.37%		40.25
-0.2
-0.49%		40.30
0.05
0.12%		41.20
0.9
2.23%		41.95
0.75
1.82%		 41.14
3 月43.00
1.05
2.5%		43.90
0.9
2.09%		43.30
-0.6
-1.37%		 　　42.65
-0.65
-1.5%		41.75
-0.9
-2.11%		42.10
0.35
0.84%		42.20
0.1
0.24%		42.20
0
0%		 　42.20
0
0%		42.20
0
0%		42.05
-0.15
-0.36%		42.85
0.8
1.9%		42.85
0
0%		 　43.15
0.3
0.7%		43.15
0
0%		43.15
0
0%		42.75
-0.4
-0.93%		43.20
0.45
1.05%		 　42.95
-0.25
-0.58%		43.05
0.1
0.23%		43.35
0.3
0.7%		43.05
-0.3
-0.69%		42.77
4 月42.75
-0.3
-0.7%		 　　　42.35
-0.4
-0.94%		42.20
-0.15
-0.35%		42.00
-0.2
-0.47%		 　41.60
-0.4
-0.95%		41.80
0.2
0.48%		42.50
0.7
1.67%		42.65
0.15
0.35%		42.70
0.05
0.12%		 　42.20
-0.5
-1.17%		42.10
-0.1
-0.24%		42.35
0.25
0.59%		42.65
0.3
0.71%		42.65
0
0%		 　42.05
-0.6
-1.41%		42.10
0.05
0.12%		41.30
-0.8
-1.9%		41.40
0.1
0.24%		41.30
-0.1
-0.24%		 42.06
5 月　　41.30
0
0%		41.60
0.3
0.73%		42.00
0.4
0.96%		41.95
-0.05
-0.12%		 　41.90
-0.05
-0.12%		41.90
0
0%		41.50
-0.4
-0.95%		41.60
0.1
0.24%		41.55
-0.05
-0.12%		 　41.60
0.05
0.12%		41.80
0.2
0.48%		42.10
0.3
0.72%		41.55
-0.55
-1.31%		41.90
0.35
0.84%		 　42.15
0.25
0.6%		42.15
0
0%		42.30
0.15
0.36%		42.50
0.2
0.47%		42.50
0
0%		 　42.75
0.25
0.59%		42.90
0.15
0.35%		42
6 月42.70
-0.2
-0.47%		42.35
-0.35
-0.82%		 　　42.40
0.05
0.12%		41.85
-0.55
-1.3%		41.80
-0.05
-0.12%		41.85
0.05
0.12%		41.95
0.1
0.24%		 　41.50
-0.45
-1.07%		41.25
-0.25
-0.6%		42.45
1.2
2.91%		41.90
-0.55
-1.3%		41.90
0
0%		 　41.40
-0.5
-1.19%		41.70
0.3
0.72%		41.30
-0.4
-0.96%		41.45
0.15
0.36%		41.80
0.35
0.84%		 　42.10
0.3
0.72%		41.70
-0.4
-0.95%		41.90
0.2
0.48%		41.45
-0.45
-1.07%		 41.81
7 月40.95
-0.5
-1.21%		 　40.90
-0.05
-0.12%		41.35
0.45
1.1%		41.00
-0.35
-0.85%		41.30
0.3
0.73%		41.75
0.45
1.09%		 　41.45
-0.3
-0.72%		41.45
0
0%		42.40
0.95
2.29%		41.70
-0.7
-1.65%		41.70
0
0%		 　42.05
0.35
0.84%		40.35
-1.7
-4.04%		40.20
-0.15
-0.37%		40.05
-0.15
-0.37%		40.25
0.2
0.5%		 　40.20
-0.05
-0.12%		40.95
0.75
1.87%		40.55
-0.4
-0.98%		40.55
0
0%		40.75
0.2
0.49%		 41.04
8 月40.75
0
0%		40.40
-0.35
-0.86%		41.10
0.7
1.73%		41.30
0.2
0.49%		42.20
0.9
2.18%		 　42.30
0.1
0.24%		43.20
0.9
2.13%		43.20
0
0%		43.10
-0.1
-0.23%		42.90
-0.2
-0.46%		 　43.40
0.5
1.17%		43.20
-0.2
-0.46%		43.20
0
0%		43.55
0.35
0.81%		44.00
0.45
1.03%		 　47.10
3.1
7.05%		46.55
-0.55
-1.17%		47.00
0.45
0.97%		47.00
0
0%		47.00
0
0%		 　45.90
-1.1
-2.34%		46.00
0.1
0.22%		46.05
0.05
0.11%		44.04
9 月45.30
-0.75
-1.63%		45.30
0
0%		 　45.40
0.1
0.22%		45.10
-0.3
-0.66%		44.60
-0.5
-1.11%		44.75
0.15
0.34%		 　　44.70
-0.05
-0.11%		44.70
0
0%		44.30
-0.4
-0.89%		44.25
-0.05
-0.11%		44.10
-0.15
-0.34%		 　43.70
-0.4
-0.91%		43.80
0.1
0.23%		43.35
-0.45
-1.03%		43.10
-0.25
-0.58%		43.10
0
0%		 　42.10
-1
-2.32%		42.10
0
0%		41.95
-0.15
-0.36%		42.05
0.1
0.24%		42.05
0
0%		 43.76
10 月　　42.05
0
0%		42.00
-0.05
-0.12%		41.95
-0.05
-0.12%		41.95
0
0%		41.90
-0.05
-0.12%		 　　41.70
-0.2
-0.48%		41.80
0.1
0.24%		40.85
-0.95
-2.27%		40.95
0.1
0.24%		 　40.45
-0.5
-1.22%		40.45
0
0%		40.45
0
0%		40.35
-0.1
-0.25%		40.45
0.1
0.25%		 　40.65
0.2
0.49%		40.65
0
0%		40.65
0
0%		40.55
-0.1
-0.25%		40.55
0
0%		 40.55
0
0%		40.99
11 月40.60
0.05
0.12%		40.60
0
0%		40.40
-0.2
-0.49%		41.25
0.85
2.1%		 　41.60
0.35
0.85%		41.60
0
0%		41.95
0.35
0.84%		41.85
-0.1
-0.24%		42.15
0.3
0.72%		 　42.25
0.1
0.24%		42.20
-0.05
-0.12%		42.00
-0.2
-0.47%		41.85
-0.15
-0.36%		41.80
-0.05
-0.12%		 　41.90
0.1
0.24%		41.90
0
0%		42.00
0.1
0.24%		42.05
0.05
0.12%		42.10
0.05
0.12%		 　42.25
0.15
0.36%		42.45
0.2
0.47%		42.60
0.15
0.35%		 41.86
12 月42.95
0.35
0.82%		42.95
0
0%		 　43.05
0.1
0.23%		42.85
-0.2
-0.46%		42.50
-0.35
-0.82%		42.50
0
0%		42.65
0.15
0.35%		 　42.65
0
0%		41.30
-1.35
-3.17%		42.75
1.45
3.51%		42.65
-0.1
-0.23%		42.50
-0.15
-0.35%		 40.25
-2.25
-5.29%		42.50
2.25
5.59%		42.50
0
0%		42.55
0.05
0.12%		44.00
1.45
3.41%		43.55
-0.45
-1.02%		 　43.35
-0.2
-0.46%		43.15
-0.2
-0.46%		43.15
0
0%		42.95
-0.2
-0.46%		42.85
-0.1
-0.23%		　42.64

說明:最高漲幅:7.05%最低跌幅:-5.29% 最高價:47.10最低價:39.30平均價:42.02,灰色底表示週末,漲132天(51.25)元,跌122天(-45.45)元,平盤56天
7%=2,6%=1,4%=1,3%=9,2%=12,1%=46,0%=117,-0%=1,-1%=1,-2%=2,-3%=12,-4%=50,-5%=56,

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 1535 112498 95 4535869 40.15 40.50 40.15 40.40 0.45 0% 40.35 9 40.45 2 13.38
2022-01-04 1535 79424 78 3216695 40.45 40.75 40.15 40.30 0.10 -0.25% 40.25 11 40.45 1 13.34
2022-01-05 1535 71745 48 2879229 40.15 40.30 40.05 40.30 0.00 0% 40.20 1 40.30 2 13.34
2022-01-06 1535 49422 34 1975670 40.30 40.30 39.85 40.00 0.30 -0.74% 40.00 2 40.20 2 13.24
2022-01-07 1535 34052 30 1362050 40.10 40.10 39.95 39.95 0.05 -0.12% 39.95 5 40.05 3 13.23
2022-01-10 1535 40121 37 1614491 40.10 40.40 40.10 40.40 0.45 1.13% 40.40 1 40.50 5 13.38
2022-01-11 1535 72190 74 2926640 40.60 40.65 40.40 40.55 0.15 0.37% 40.50 7 40.55 1 13.43
2022-01-12 1535 74230 96 3016323 40.70 40.85 40.30 40.60 0.05 0.12% 40.45 6 40.70 2 13.44
2022-01-13 1535 49100 41 1995049 40.90 40.90 40.40 40.50 0.10 -0.25% 40.50 2 40.60 1 13.41
2022-01-14 1535 67461 106 2704592 40.30 40.30 39.80 40.30 0.20 -0.49% 40.25 2 40.30 7 13.34
2022-01-17 1535 28497 76 1144150 40.50 40.50 40.00 40.15 0.15 -0.37% 40.15 4 40.25 6 13.29
2022-01-18 1535 22660 46 912439 40.15 40.30 40.15 40.25 0.10 0.25% 40.25 7 40.30 4 13.33
2022-01-19 1535 61000 38 2441600 40.10 40.20 39.95 39.95 0.30 -0.75% 39.95 5 40.20 11 13.23
2022-01-20 1535 15158 9 607570 39.95 40.30 39.90 40.00 0.05 0.13% 40.05 1 40.25 6 13.24
2022-01-21 1535 146160 104 5789373 40.00 40.00 39.30 39.30 0.70 -1.75% 39.30 1 39.40 5 13.01
2022-01-24 1535 76580 43 2992744 38.90 39.30 38.80 39.30 0.00 0% 39.25 2 39.30 7 13.01
2022-01-25 1535 92601 61 3634407 39.30 39.30 39.05 39.30 0.00 0% 39.25 19 39.35 1 13.01
2022-01-26 1535 41000 21 1615150 39.30 39.90 39.15 39.50 0.20 0.51% 39.45 2 39.80 2 13.08
2022-02-07 1535 45126 32 1790032 39.90 39.95 39.50 39.70 0.20 0.51% 39.60 3 39.80 8 13.15
2022-02-08 1535 29297 33 1172797 39.90 40.30 39.90 40.30 0.60 1.51% 40.15 2 40.30 3 13.34
2022-02-09 1535 27014 25 1087961 40.25 40.45 40.20 40.45 0.15 0.37% 40.40 2 40.50 8 13.39
2022-02-10 1535 16815 68 679754 40.55 40.55 40.35 40.45 0.00 0% 40.40 2 40.50 14 13.39
2022-02-11 1535 37356 36 1510810 40.30 40.55 40.30 40.55 0.10 0.25% 40.50 3 40.55 3 13.43
2022-02-14 1535 25214 31 1013069 40.30 40.30 40.10 40.15 0.40 -0.99% 40.15 2 40.35 3 13.29
2022-02-15 1535 25310 36 1019411 40.60 40.60 40.10 40.45 0.30 0.75% 40.15 4 40.45 5 13.39
2022-02-16 1535 25234 28 1021328 40.60 40.60 40.40 40.40 0.05 -0.12% 40.40 1 40.50 21 13.38
2022-02-17 1535 34035 31 1376580 40.40 40.55 40.40 40.45 0.05 0.12% 40.40 4 40.45 3 13.39
2022-02-18 1535 31022 25 1255937 40.45 40.60 40.40 40.60 0.15 0.37% 40.45 2 40.60 6 13.44
2022-02-21 1535 42003 40 1698970 40.60 40.60 40.35 40.45 0.15 -0.37% 40.40 8 40.50 14 13.39
2022-02-22 1535 33065 34 1331964 40.20 40.40 40.20 40.25 0.20 -0.49% 40.20 9 40.25 2 13.33
2022-02-23 1535 23137 20 932513 40.25 40.40 40.25 40.30 0.05 0.12% 40.25 11 40.30 7 13.34
2022-02-24 1535 528843 500 22070600 41.00 43.10 40.35 41.20 0.90 2.23% 41.10 6 41.20 2 12.64
2022-02-25 1535 148183 293 6179258 41.00 42.05 41.00 41.95 0.75 1.82% 41.80 2 41.95 2 12.87
2022-03-01 1535 264907 223 11294121 42.00 43.00 42.00 43.00 1.05 2.5% 42.85 1 43.00 17 13.19
2022-03-02 1535 240048 256 10505038 42.95 44.00 42.60 43.90 0.90 2.09% 43.85 5 43.90 3 13.47
2022-03-03 1535 130000 97 5662850 44.45 44.45 43.00 43.30 0.60 -1.37% 43.30 1 43.50 1 13.28
2022-03-07 1535 211586 163 9091392 44.50 44.50 42.60 42.65 1.40 -1.5% 42.65 10 42.75 5 13.08
2022-03-08 1535 176160 127 7377158 42.50 42.50 41.50 41.75 0.90 -2.11% 41.60 6 41.90 15 12.81
2022-03-09 1535 92268 70 3885283 41.75 42.45 41.70 42.10 0.35 0.84% 42.10 1 42.45 2 12.91
2022-03-10 1535 44211 44 1865974 42.60 42.60 41.60 42.20 0.10 0.24% 42.15 2 42.25 2 12.94
2022-03-11 1535 44000 29 1874400 42.50 42.70 42.20 42.20 0.00 0% 42.20 1 42.50 2 12.94
2022-03-14 1535 65000 43 2752250 42.40 42.60 42.20 42.20 0.00 0% 42.20 2 42.30 1 12.94
2022-03-15 1535 83000 28 3492200 42.50 42.50 42.00 42.20 0.00 0% 42.15 3 42.20 1 12.94
2022-03-16 1535 57000 43 2401450 42.35 42.35 42.00 42.05 0.15 -0.36% 42.05 8 42.25 1 12.90
2022-03-17 1535 58000 48 2478750 42.35 42.90 42.35 42.85 0.80 1.9% 42.80 4 42.85 1 13.14
2022-03-18 1535 19000 16 813300 42.65 42.90 42.60 42.85 0.00 0% 42.80 7 42.85 3 13.14
2022-03-21 1535 32000 26 1377350 42.85 43.15 42.85 43.15 0.30 0.7% 43.10 1 43.15 3 13.24
2022-03-22 1535 31000 26 1339050 43.30 43.30 43.15 43.15 0.00 0% 43.05 1 43.15 1 13.24
2022-03-23 1535 22000 14 950450 43.20 43.25 43.15 43.15 0.00 0% 43.15 3 43.20 2 13.24
2022-03-24 1535 62148 48 2664613 43.00 43.05 42.70 42.75 0.40 -0.93% 42.75 1 42.90 2 13.11
2022-03-25 1535 57000 46 2457200 42.80 43.35 42.80 43.20 0.45 1.05% 43.05 1 43.20 6 13.25
2022-03-28 1535 31000 25 1335900 43.00 43.20 42.95 42.95 0.25 -0.58% 42.95 3 43.25 5 13.17
2022-03-29 1535 33098 37 1424469 42.95 43.10 42.95 43.05 0.10 0.23% 43.05 3 43.10 2 13.21
2022-03-30 1535 39000 31 1687050 43.20 43.35 43.10 43.35 0.30 0.7% 43.10 2 43.35 7 13.30
2022-03-31 1535 43000 30 1859850 43.35 43.45 43.00 43.05 0.30 -0.69% 43.05 1 43.35 1 13.21
2022-04-01 1535 70000 58 3002900 42.90 43.10 42.70 42.75 0.30 -0.7% 42.75 3 42.80 1 13.11
2022-04-06 1535 93000 73 3952200 42.70 42.70 42.30 42.35 0.40 -0.94% 42.35 2 42.40 24 12.99
2022-04-07 1535 105435 74 4442071 42.30 42.30 42.00 42.20 0.15 -0.35% 42.05 1 42.20 1 12.94
2022-04-08 1535 55000 48 2315750 42.05 42.40 42.00 42.00 0.20 -0.47% 42.00 26 42.20 4 12.88
2022-04-11 1535 81000 70 3389500 42.10 42.30 41.55 41.60 0.40 -0.95% 41.60 2 41.85 1 12.76
2022-04-12 1535 22000 18 917700 41.50 41.90 41.50 41.80 0.20 0.48% 41.70 7 41.90 3 12.82
2022-04-13 1535 42000 34 1774750 42.10 42.50 42.10 42.50 0.70 1.67% 42.45 1 42.50 2 13.04
2022-04-14 1535 19000 18 809750 42.90 42.90 42.45 42.65 0.15 0.35% 42.60 2 42.65 3 13.08
2022-04-15 1535 23202 25 989185 42.50 42.70 42.50 42.70 0.05 0.12% 42.70 2 42.75 3 13.10
2022-04-18 1535 42003 27 1778426 42.60 42.60 42.15 42.20 0.50 -1.17% 42.20 1 42.30 3 12.94
2022-04-19 1535 108282 58 4564841 42.15 42.55 42.00 42.10 0.10 -0.24% 42.10 3 42.55 2 12.91
2022-04-20 1535 22000 19 935350 42.35 42.75 42.35 42.35 0.25 0.59% 42.35 5 42.70 2 12.99
2022-04-21 1535 25100 23 1067678 42.70 42.70 42.50 42.65 0.30 0.71% 42.25 2 42.65 4 13.08
2022-04-22 1535 18245 25 777698 42.70 42.75 42.35 42.65 0.00 0% 42.65 2 42.70 2 13.08
2022-04-25 1535 52000 41 2206250 42.65 42.70 42.05 42.05 0.60 -1.41% 42.05 3 42.60 1 12.90
2022-04-26 1535 36000 21 1517450 42.05 42.20 42.05 42.10 0.05 0.12% 42.10 1 42.15 1 12.91
2022-04-27 1535 162201 109 6645862 41.80 41.80 40.55 41.30 0.80 -1.9% 41.10 3 41.40 1 12.67
2022-04-28 1535 50000 41 2048950 41.30 41.40 40.75 41.40 0.10 0.24% 41.15 1 41.45 1 12.70
2022-04-29 1535 39862 25 1648384 41.40 41.60 41.05 41.30 0.10 -0.24% 41.05 2 41.35 1 12.67
2022-05-03 1535 20000 17 825500 41.30 41.35 41.20 41.30 0.00 0% 41.20 3 41.40 3 12.67
2022-05-04 1535 25000 19 1040700 41.80 41.80 41.45 41.60 0.30 0.73% 41.45 3 41.60 3 12.16
2022-05-05 1535 27556 33 1152202 41.90 42.00 41.70 42.00 0.40 0.96% 41.75 3 42.05 1 12.28
2022-05-06 1535 17000 15 710900 41.20 42.10 41.20 41.95 0.05 -0.12% 42.00 3 42.10 1 12.27
2022-05-09 1535 45124 39 1891012 41.90 42.10 41.80 41.90 0.05 -0.12% 41.90 6 42.00 3 12.25
2022-05-10 1535 35027 31 1459930 41.25 41.90 41.00 41.90 0.00 0% 41.85 4 41.90 1 12.25
2022-05-11 1535 10000 7 417500 41.90 41.90 41.50 41.50 0.40 -0.95% 41.40 2 41.55 1 12.13
2022-05-12 1535 37000 27 1534450 41.20 41.85 41.10 41.60 0.10 0.24% 41.25 1 41.75 1 12.16
2022-05-13 1535 47000 38 1938600 41.90 41.90 41.05 41.55 0.05 -0.12% 41.15 2 41.60 3 12.15
2022-05-16 1535 31000 30 1290850 42.00 42.00 41.35 41.60 0.05 0.12% 41.60 1 41.75 1 12.16
2022-05-17 1535 25000 19 1042450 41.25 42.00 41.25 41.80 0.20 0.48% 41.55 3 41.65 1 12.22
2022-05-18 1535 66000 27 2777700 41.80 43.00 41.80 42.10 0.30 0.72% 42.05 1 42.20 1 12.31
2022-05-19 1535 31000 27 1283800 42.00 42.00 41.15 41.55 0.55 -1.31% 41.40 1 41.45 1 12.15
2022-05-20 1535 13000 12 542700 41.55 42.00 41.55 41.90 0.35 0.84% 41.90 1 41.95 1 12.25
2022-05-23 1535 8000 8 337050 42.00 42.25 42.00 42.15 0.25 0.6% 42.10 3 42.15 1 12.32
2022-05-24 1535 8060 10 339277 42.10 42.15 42.05 42.15 0.00 0% 41.95 3 42.15 1 12.32
2022-05-25 1535 31000 26 1307800 42.25 42.30 42.05 42.30 0.15 0.36% 42.25 1 42.35 2 12.37
2022-05-26 1535 25000 22 1063050 42.35 42.65 42.35 42.50 0.20 0.47% 42.45 1 42.50 1 12.43
2022-05-27 1535 33000 20 1407000 42.75 42.75 42.40 42.50 0.00 0% 42.40 3 42.50 3 12.43
2022-05-30 1535 25000 19 1068050 42.60 42.80 42.60 42.75 0.25 0.59% 42.70 2 42.75 5 12.50
2022-05-31 1535 20000 17 856050 42.75 42.90 42.75 42.90 0.15 0.35% 42.80 4 42.85 1 12.54
2022-06-01 1535 4000 4 170900 42.90 42.90 42.60 42.70 0.20 -0.47% 42.60 3 42.65 1 12.49
2022-06-02 1535 10150 17 430647 42.60 42.60 42.15 42.35 0.35 -0.82% 42.15 3 42.40 1 12.38
2022-06-06 1535 20000 17 842600 42.10 42.40 41.80 42.40 0.05 0.12% 42.15 1 42.40 1 12.40
2022-06-07 1535 13000 12 547400 42.50 42.50 41.85 41.85 0.55 -1.3% 41.85 1 42.00 1 12.24
2022-06-08 1535 22000 19 921650 42.15 42.15 41.80 41.80 0.05 -0.12% 41.80 5 41.95 1 12.22
2022-06-09 1535 15000 10 629300 41.90 42.00 41.85 41.85 0.05 0.12% 41.80 2 41.95 2 12.24
2022-06-10 1535 5040 10 210929 41.45 41.95 41.45 41.95 0.10 0.24% 41.90 3 42.00 17 12.27
2022-06-13 1535 20000 19 830600 41.60 41.90 41.40 41.50 0.45 -1.07% 41.45 3 41.55 1 12.13
2022-06-14 1535 61000 47 2527750 41.50 42.85 41.25 41.25 0.25 -0.6% 41.25 4 41.30 1 12.06
2022-06-15 1535 48000 37 2006150 41.30 42.50 41.30 42.45 1.20 2.91% 41.60 1 42.45 2 12.41
2022-06-16 1535 26000 19 1094750 42.55 42.60 41.55 41.90 0.55 -1.3% 41.60 2 42.40 3 12.25
2022-06-17 1535 10000 10 418600 41.90 41.90 41.75 41.90 0.00 0% 41.80 1 41.90 2 12.25
2022-06-20 1535 21375 20 885515 41.60 41.60 41.25 41.40 0.50 -1.19% 41.30 2 41.50 1 12.11
2022-06-21 1535 31000 26 1300250 41.40 42.80 41.30 41.70 0.30 0.72% 42.10 4 42.15 1 12.19
2022-06-22 1535 22000 20 913100 42.35 42.35 41.05 41.30 0.40 -0.96% 41.30 1 41.50 1 12.08
2022-06-23 1535 38401 41 1585831 41.30 41.50 41.00 41.45 0.15 0.36% 41.30 1 41.45 11 12.12
2022-06-24 1535 38416 38 1602165 41.60 41.80 41.60 41.80 0.35 0.84% 41.75 1 41.80 5 12.22
2022-06-27 1535 69000 44 2905800 41.80 42.30 41.80 42.10 0.30 0.72% 42.10 1 42.15 1 12.31
2022-06-28 1535 14000 11 586650 42.10 42.10 41.70 41.70 0.40 -0.95% 41.70 1 41.85 1 12.19
2022-06-29 1535 34000 22 1419900 41.70 41.90 41.70 41.90 0.20 0.48% 41.75 1 41.95 1 12.25
2022-06-30 1535 53000 25 2196350 42.00 42.00 41.20 41.45 0.45 -1.07% 41.40 5 41.45 1 12.12
2022-07-01 1535 74022 52 3051157 41.45 41.90 40.95 40.95 0.50 -1.21% 40.90 6 41.10 1 11.97
2022-07-04 1535 57000 38 2336200 41.00 41.20 40.75 40.90 0.05 -0.12% 40.75 3 41.05 3 11.96
2022-07-05 1535 18000 18 743500 41.55 41.55 40.80 41.35 0.45 1.1% 41.15 1 41.40 1 12.09
2022-07-06 1535 20207 25 831193 41.05 41.40 40.90 41.00 0.35 -0.85% 40.90 2 41.00 3 11.99
2022-07-07 1535 31000 25 1279800 40.80 41.55 40.80 41.30 0.30 0.73% 41.20 1 41.55 2 12.08
2022-07-08 1535 42000 37 1755950 41.30 42.15 41.30 41.75 0.45 1.09% 41.75 49 41.80 1 12.21
2022-07-11 1535 39000 34 1622550 41.95 41.95 41.30 41.45 0.30 -0.72% 41.40 1 41.45 5 12.12
2022-07-12 1535 26000 20 1076900 41.20 41.65 41.20 41.45 0.00 0% 41.35 1 41.50 2 12.12
2022-07-13 1535 67000 40 2819800 41.45 42.65 41.45 42.40 0.95 2.29% 42.40 18 42.45 1 12.40
2022-07-14 1535 111199 98 4664714 42.20 42.75 41.60 41.70 0.70 -1.65% 41.70 1 42.10 2 12.19
2022-07-15 1535 45000 34 1885400 42.10 42.30 41.70 41.70 0.00 0% 41.65 10 41.70 1 12.19
2022-07-18 1535 93000 65 3892250 41.75 42.05 41.70 42.05 0.35 0.84% 41.80 3 42.05 1 12.30
2022-07-19 1535 64000 60 2547750 39.50 40.35 39.40 40.35 0.00 -4.04% 40.35 2 40.40 1 11.80
2022-07-20 1535 35000 28 1409600 40.15 40.45 39.90 40.20 0.15 -0.37% 40.20 1 40.35 1 11.75
2022-07-21 1535 12000 12 480800 40.15 40.30 39.95 40.05 0.15 -0.37% 40.05 3 40.25 1 11.71
2022-07-22 1535 10000 9 401800 40.00 40.30 40.00 40.25 0.20 0.5% 40.25 1 40.30 1 11.77
2022-07-25 1535 6000 4 241000 39.95 40.25 39.95 40.20 0.05 -0.12% 40.25 1 40.30 1 11.75
2022-07-26 1535 30000 24 1214850 40.10 40.95 39.80 40.95 0.75 1.87% 40.25 1 40.95 1 11.97
2022-07-27 1535 8472 20 343286 40.50 40.60 40.45 40.55 0.40 -0.98% 40.60 1 40.65 1 11.86
2022-07-28 1535 30000 26 1219100 40.65 40.90 40.50 40.55 0.00 0% 40.50 5 40.95 2 11.86
2022-07-29 1535 20000 16 816200 40.75 40.85 40.75 40.75 0.20 0.49% 40.75 5 40.90 1 11.92
2022-08-01 1535 7000 4 284950 40.70 40.75 40.70 40.75 0.00 0% 40.70 4 40.80 2 11.92
2022-08-02 1535 11000 10 444650 40.45 40.50 40.20 40.40 0.35 -0.86% 40.35 1 40.45 1 11.81
2022-08-03 1535 69000 50 2845750 41.00 41.50 41.00 41.10 0.70 1.73% 41.10 1 41.20 1 10.00
2022-08-04 1535 78000 53 3215950 41.15 41.55 40.85 41.30 0.20 0.49% 41.40 2 41.60 4 10.05
2022-08-05 1535 138963 99 5828052 41.50 42.35 41.50 42.20 0.90 2.18% 42.20 1 42.25 1 10.27
2022-08-08 1535 68000 42 2872300 42.50 42.50 42.00 42.30 0.10 0.24% 42.25 1 42.40 2 10.29
2022-08-09 1535 122387 94 5262892 42.50 43.35 42.30 43.20 0.90 2.13% 43.05 6 43.30 2 10.51
2022-08-10 1535 35662 33 1537916 42.90 43.25 42.90 43.20 0.00 0% 43.15 1 43.30 4 10.51
2022-08-11 1535 33523 34 1446533 43.10 43.30 43.05 43.10 0.10 -0.23% 43.10 1 43.20 2 10.49
2022-08-12 1535 49000 33 2104400 43.10 43.10 42.85 42.90 0.20 -0.46% 42.90 2 43.00 1 10.44
2022-08-15 1535 89000 55 3851300 42.95 43.50 42.95 43.40 0.50 1.17% 43.30 1 43.40 8 10.56
2022-08-16 1535 46000 32 1997150 43.55 43.55 43.20 43.20 0.20 -0.46% 43.15 1 43.20 1 10.51
2022-08-17 1535 52000 39 2254300 43.25 43.60 43.20 43.20 0.00 0% 43.20 7 43.25 1 10.51
2022-08-18 1535 51000 35 2215550 43.50 43.55 43.30 43.55 0.35 0.81% 43.50 1 43.55 4 10.60
2022-08-19 1535 105830 89 4627707 43.55 44.00 43.50 44.00 0.45 1.03% 43.95 2 44.00 11 10.71
2022-08-22 1535 469556 400 21851378 44.00 47.80 44.00 47.10 3.10 7.05% 47.00 11 47.20 3 11.46
2022-08-23 1535 196000 132 9178200 47.20 47.45 46.45 46.55 0.55 -1.17% 46.55 4 46.60 1 11.33
2022-08-24 1535 143000 102 6689900 46.70 47.00 46.55 47.00 0.45 0.97% 46.90 3 47.00 10 11.44
2022-08-25 1535 143000 105 6731400 47.05 47.30 46.85 47.00 0.00 0% 47.00 1 47.10 1 11.44
2022-08-26 1535 107000 73 5039300 47.00 47.25 47.00 47.00 0.00 0% 47.00 1 47.05 1 11.44
2022-08-29 1535 186000 126 8497850 46.00 46.15 45.25 45.90 1.10 -2.34% 45.85 1 46.10 1 11.17
2022-08-30 1535 126000 79 5813950 45.90 46.50 45.80 46.00 0.10 0.22% 46.00 1 46.05 1 11.19
2022-08-31 1535 58000 41 2669250 46.00 46.15 45.90 46.05 0.05 0.11% 46.05 1 46.10 1 11.20
2022-09-01 1535 74206 170 3378626 45.80 45.80 45.30 45.30 0.75 -1.63% 45.25 1 45.30 1 11.02
2022-09-02 1535 66000 27 2991400 45.15 45.45 45.05 45.30 0.00 0% 45.30 1 45.35 2 11.02
2022-09-05 1535 82000 61 3705550 45.30 45.50 44.95 45.40 0.10 0.22% 45.15 4 45.50 3 11.05
2022-09-06 1535 40000 31 1806450 45.45 45.45 45.05 45.10 0.30 -0.66% 45.10 8 45.25 1 10.97
2022-09-07 1535 103000 72 4615100 45.15 45.15 44.60 44.60 0.50 -1.11% 44.55 3 44.65 1 10.85
2022-09-08 1535 94000 53 4196950 44.60 44.85 44.45 44.75 0.15 0.34% 44.75 1 44.85 1 10.89
2022-09-12 1535 104000 52 4654850 44.75 44.85 44.60 44.70 0.05 -0.11% 44.65 1 44.70 4 10.88
2022-09-13 1535 54000 33 2411000 44.70 44.70 44.50 44.70 0.00 0% 44.70 2 44.75 5 10.88
2022-09-14 1535 30000 20 1328900 44.55 44.55 44.15 44.30 0.40 -0.89% 44.25 1 44.35 2 10.78
2022-09-15 1535 51000 40 2250450 43.75 44.30 43.75 44.25 0.05 -0.11% 44.20 2 44.25 1 10.77
2022-09-16 1535 21000 16 925550 44.00 44.10 44.00 44.10 0.15 -0.34% 44.10 3 44.15 2 10.73
2022-09-19 1535 30030 31 1317562 44.10 44.10 43.60 43.70 0.40 -0.91% 43.85 1 44.00 2 10.63
2022-09-20 1535 64000 39 2797450 43.60 43.85 43.50 43.80 0.10 0.23% 43.80 21 43.85 7 10.66
2022-09-21 1535 60000 37 2608750 43.65 43.65 43.35 43.35 0.45 -1.03% 43.30 5 43.50 32 10.55
2022-09-22 1535 58000 41 2494950 43.20 43.35 42.70 43.10 0.25 -0.58% 43.15 1 43.20 3 10.49
2022-09-23 1535 18000 15 774600 42.95 43.10 42.95 43.10 0.00 0% 43.05 1 43.10 5 10.49
2022-09-26 1535 112000 67 4717700 42.60 42.60 41.95 42.10 1.00 -2.32% 42.05 2 42.15 1 10.24
2022-09-27 1535 58000 30 2438750 41.95 42.10 41.95 42.10 0.00 0% 42.05 2 42.10 3 10.24
2022-09-28 1535 64000 40 2686900 41.95 42.05 41.85 41.95 0.15 -0.36% 41.95 2 42.10 8 10.21
2022-09-29 1535 103000 32 4319950 41.85 42.10 41.85 42.05 0.10 0.24% 42.05 2 42.10 8 10.23
2022-09-30 1535 61000 20 2563250 41.90 42.10 41.90 42.05 0.00 0% 41.95 6 42.05 8 10.23
2022-10-03 1535 25160 25 1055154 41.85 42.05 41.80 42.05 0.00 0% 42.00 1 42.05 2 10.23
2022-10-04 1535 39215 31 1647384 41.95 42.05 41.95 42.00 0.05 -0.12% 41.95 10 42.05 10 10.22
2022-10-05 1535 68000 55 2857300 41.95 42.10 41.95 41.95 0.05 -0.12% 41.95 3 42.00 1 10.21
2022-10-06 1535 52000 37 2180450 41.85 42.05 41.85 41.95 0.00 0% 41.90 3 42.00 1 10.21
2022-10-07 1535 71000 38 2981500 41.85 42.10 41.80 41.90 0.05 -0.12% 41.90 1 42.00 1 10.19
2022-10-11 1535 68000 45 2836700 42.00 42.00 41.45 41.70 0.20 -0.48% 41.65 9 41.70 1 10.15
2022-10-12 1535 43000 26 1792200 41.50 41.80 41.50 41.80 0.10 0.24% 41.75 2 41.80 1 10.17
2022-10-13 1535 75257 56 3111856 41.65 41.75 40.70 40.85 0.95 -2.27% 40.65 3 41.00 2 9.94
2022-10-14 1535 112000 59 4574800 40.80 41.10 40.65 40.95 0.10 0.24% 40.90 1 41.00 12 9.96
2022-10-17 1535 34000 21 1375600 40.50 40.55 40.40 40.45 0.50 -1.22% 40.45 3 40.50 5 9.84
2022-10-18 1535 70000 40 2831750 40.30 40.55 40.30 40.45 0.00 0% 40.45 3 40.50 1 9.84
2022-10-19 1535 58000 25 2345250 40.30 40.45 40.30 40.45 0.00 0% 40.40 9 40.45 3 9.84
2022-10-20 1535 43001 32 1730194 40.30 40.35 40.00 40.35 0.10 -0.25% 40.30 7 40.40 5 9.82
2022-10-21 1535 41000 19 1654200 40.20 40.50 40.10 40.45 0.10 0.25% 40.45 8 40.50 2 9.84
2022-10-24 1535 39000 21 1579750 40.35 40.65 40.25 40.65 0.20 0.49% 40.60 1 40.65 5 9.89
2022-10-25 1535 35000 26 1418900 40.50 40.65 40.40 40.65 0.00 0% 40.55 8 40.65 3 9.89
2022-10-26 1535 37000 18 1502800 40.50 40.70 40.50 40.65 0.00 0% 40.65 2 40.70 4 9.89
2022-10-27 1535 51000 23 2063950 40.50 40.55 40.35 40.55 0.10 -0.25% 40.55 3 40.60 3 9.87
2022-10-28 1535 16000 10 648100 40.40 40.55 40.40 40.55 0.00 0% 40.55 2 40.60 6 9.87
2022-10-31 1535 27000 12 1092950 40.45 40.55 40.25 40.55 0.00 0% 40.55 1 40.60 5 9.87
2022-11-01 1535 30000 20 1216050 40.40 40.60 40.40 40.60 0.05 0.12% 40.55 1 40.60 1 9.88
2022-11-02 1535 43000 23 1741750 40.45 40.60 40.40 40.60 0.00 0% 40.55 2 40.65 5 9.88
2022-11-03 1535 19000 12 767800 40.30 40.55 40.25 40.40 0.20 -0.49% 40.50 1 40.55 1 9.83
2022-11-04 1535 207000 104 8486250 40.55 41.35 40.55 41.25 0.85 2.1% 41.25 4 41.35 8 9.48
2022-11-07 1535 101000 73 4191700 41.25 41.75 41.25 41.60 0.35 0.85% 41.60 3 41.65 1 9.56
2022-11-08 1535 62000 41 2575500 41.55 41.70 41.40 41.60 0.00 0% 41.60 4 41.65 1 9.56
2022-11-09 1535 140000 67 5860200 41.60 42.00 41.60 41.95 0.35 0.84% 41.90 1 41.95 3 9.64
2022-11-10 1535 50321 36 2105954 41.85 41.95 41.80 41.85 0.10 -0.24% 41.85 1 41.90 1 9.62
2022-11-11 1535 85000 50 3572150 41.90 42.20 41.85 42.15 0.30 0.72% 42.05 5 42.15 6 9.69
2022-11-14 1535 64000 40 2703900 42.05 42.40 42.05 42.25 0.10 0.24% 42.20 6 42.25 2 9.71
2022-11-15 1535 39010 32 1643776 42.15 42.25 42.00 42.20 0.05 -0.12% 42.20 6 42.25 7 9.70
2022-11-16 1535 56000 38 2356850 42.05 42.20 42.00 42.00 0.20 -0.47% 42.00 10 42.15 1 9.66
2022-11-17 1535 65000 43 2725100 41.85 42.00 41.85 41.85 0.15 -0.36% 41.85 1 41.90 1 9.62
2022-11-18 1535 52000 36 2173000 41.70 41.85 41.70 41.80 0.05 -0.12% 41.75 1 41.90 5 9.61
2022-11-21 1535 45000 21 1884000 41.75 41.95 41.75 41.90 0.10 0.24% 41.90 4 41.95 1 9.63
2022-11-22 1535 33000 28 1382100 41.75 42.00 41.75 41.90 0.00 0% 41.90 9 41.95 2 9.63
2022-11-23 1535 60000 29 2520750 41.90 42.05 41.90 42.00 0.10 0.24% 41.95 5 42.05 3 9.66
2022-11-24 1535 49000 29 2059100 41.85 42.10 41.85 42.05 0.05 0.12% 42.00 7 42.05 4 9.67
2022-11-25 1535 72000 37 3033150 41.90 42.25 41.90 42.10 0.05 0.12% 42.10 1 42.15 12 9.68
2022-11-28 1535 93000 56 3922100 42.00 42.35 41.90 42.25 0.15 0.36% 42.20 11 42.25 4 9.71
2022-11-29 1535 64002 51 2711734 42.15 42.50 42.15 42.45 0.20 0.47% 42.45 10 42.50 30 9.76
2022-11-30 1535 95000 55 4038950 42.40 42.60 42.40 42.60 0.15 0.35% 42.50 1 42.65 6 9.79
2022-12-01 1535 121000 62 5178700 42.65 42.95 42.65 42.95 0.35 0.82% 42.80 9 42.95 6 9.87
2022-12-02 1535 53000 44 2275000 42.90 43.00 42.85 42.95 0.00 0% 42.90 4 43.00 5 9.87
2022-12-05 1535 55000 44 2365700 42.95 43.10 42.85 43.05 0.10 0.23% 43.00 6 43.05 1 9.90
2022-12-06 1535 34000 26 1458550 42.90 43.00 42.80 42.85 0.20 -0.46% 42.80 8 42.85 1 9.85
2022-12-07 1535 71000 57 3029050 42.70 42.85 42.50 42.50 0.35 -0.82% 42.50 5 42.60 1 9.77
2022-12-08 1535 47374 43 2013147 42.40 42.60 42.35 42.50 0.00 0% 42.50 5 42.55 1 9.77
2022-12-09 1535 47000 28 2000100 42.40 42.65 42.40 42.65 0.15 0.35% 42.60 1 42.65 1 9.80
2022-12-12 1535 36000 27 1533950 42.50 42.65 42.50 42.65 0.00 0% 42.60 10 42.65 1 9.80
2022-12-13 1535 9295 13 384562 41.40 41.40 41.30 41.30 0.05 -3.17% 41.25 1 41.50 7 30.82
2022-12-14 1535 63000 42 2690350 42.50 42.80 42.50 42.75 0.15 3.51% 42.70 4 42.75 6 9.83
2022-12-15 1535 39000 26 1666000 42.60 42.75 42.60 42.65 0.10 -0.23% 42.65 8 42.70 1 9.80
2022-12-16 1535 32000 26 1361400 42.55 42.60 42.45 42.50 0.15 -0.35% 42.50 16 42.60 1 9.77
2022-12-18 1535 22660 46 912439 40.15 40.30 40.15 40.25 0.10 -5.29% 40.25 7 40.30 4 13.33
2022-12-19 1535 40000 24 1700700 42.35 42.65 42.35 42.50 0.00 5.59% 42.50 7 42.55 1 9.77
2022-12-20 1535 62000 33 2638300 42.35 42.70 42.35 42.50 0.00 0% 42.45 1 42.50 1 9.77
2022-12-21 1535 31000 20 1317650 42.40 42.60 42.40 42.55 0.05 0.12% 42.50 2 42.55 1 9.78
2022-12-22 1535 401000 252 17480800 42.65 44.20 42.65 44.00 1.45 3.41% 43.95 3 44.05 22 10.11
2022-12-23 1535 89000 64 3866450 43.20 43.90 42.50 43.55 0.45 -1.02% 43.55 1 43.60 2 10.01
2022-12-26 1535 62000 48 2692650 43.45 43.55 43.30 43.35 0.20 -0.46% 43.30 11 43.35 2 9.97
2022-12-27 1535 41000 36 1773350 43.25 43.35 43.15 43.15 0.20 -0.46% 43.15 1 43.20 2 9.92
2022-12-28 1535 56000 35 2416900 43.05 43.25 43.00 43.15 0.00 0% 43.10 4 43.15 2 9.92
2022-12-29 1535 47000 41 2018050 43.10 43.15 42.70 42.95 0.20 -0.46% 42.95 6 43.05 2 9.87
2022-12-30 1535 53000 33 2275750 42.85 43.00 42.85 42.85 0.10 -0.23% 42.85 4 42.90 3 9.85