和大(1536)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　　90.60
0
0%		90.80
0.2
0.22%		91.50
0.7
0.77%		91.50
0
0%		90.00
-1.5
-1.64%		 　89.40
-0.6
-0.67%		88.50
-0.9
-1.01%		88.00
-0.5
-0.56%		88.10
0.1
0.11%		87.30
-0.8
-0.91%		 　88.50
1.2
1.37%		87.50
-1
-1.13%		86.60
-0.9
-1.03%		85.90
-0.7
-0.81%		83.80
-2.1
-2.44%		 　83.20
-0.6
-0.72%		81.80
-1.4
-1.68%		82.40
0.6
0.73%		 86.62
2 月　　　　　　83.10
0.7
0.85%		83.10
0
0%		84.40
1.3
1.56%		83.30
-1.1
-1.3%		82.30
-1
-1.2%		 　81.40
-0.9
-1.09%		81.40
0
0%		82.30
0.9
1.11%		81.90
-0.4
-0.49%		81.40
-0.5
-0.61%		 　81.80
0.4
0.49%		80.80
-1
-1.22%		80.80
0
0%		79.30
-1.5
-1.86%		79.30
0
0%		 81.43
3 月80.50
1.2
1.51%		80.00
-0.5
-0.62%		80.20
0.2
0.25%		 　　76.60
-3.6
-4.49%		73.00
-3.6
-4.7%		75.50
2.5
3.42%		76.80
1.3
1.72%		76.80
0
0%		 　76.80
0
0%		74.80
-2
-2.6%		75.10
0.3
0.4%		76.10
1
1.33%		76.20
0.1
0.13%		 　77.50
1.3
1.71%		78.70
1.2
1.55%		79.30
0.6
0.76%		78.40
-0.9
-1.13%		78.00
-0.4
-0.51%		 　78.00
0
0%		79.90
1.9
2.44%		80.40
0.5
0.63%		81.50
1.1
1.37%		77.65
4 月81.30
-0.2
-0.25%		 　　　80.20
-1.1
-1.35%		79.10
-1.1
-1.37%		78.80
-0.3
-0.38%		 　78.50
-0.3
-0.38%		76.80
-1.7
-2.17%		78.20
1.4
1.82%		79.30
1.1
1.41%		78.20
-1.1
-1.39%		 　76.80
-1.4
-1.79%		77.00
0.2
0.26%		77.90
0.9
1.17%		78.60
0.7
0.9%		78.00
-0.6
-0.76%		 　75.20
-2.8
-3.59%		76.00
0.8
1.06%		74.20
-1.8
-2.37%		75.30
1.1
1.48%		75.60
0.3
0.4%		 77.47
5 月　　75.50
-0.1
-0.13%		74.80
-0.7
-0.93%		75.80
1
1.34%		75.00
-0.8
-1.06%		 　73.50
-1.5
-2%		72.50
-1
-1.36%		73.00
0.5
0.69%		69.90
-3.1
-4.25%		69.90
0
0%		 　69.10
-0.8
-1.14%		71.10
2
2.89%		71.50
0.4
0.56%		71.00
-0.5
-0.7%		73.50
2.5
3.52%		 　73.20
-0.3
-0.41%		72.20
-1
-1.37%		73.70
1.5
2.08%		72.90
-0.8
-1.09%		73.30
0.4
0.55%		 　75.00
1.7
2.32%		75.40
0.4
0.53%		72.9
6 月75.30
-0.1
-0.13%		74.90
-0.4
-0.53%		 　　74.30
-0.6
-0.8%		74.40
0.1
0.13%		74.10
-0.3
-0.4%		74.90
0.8
1.08%		75.80
0.9
1.2%		 　73.90
-1.9
-2.51%		73.70
-0.2
-0.27%		74.90
1.2
1.63%		73.20
-1.7
-2.27%		71.80
-1.4
-1.91%		 　69.10
-2.7
-3.76%		69.30
0.2
0.29%		67.20
-2.1
-3.03%		66.50
-0.7
-1.04%		66.40
-0.1
-0.15%		 　67.20
0.8
1.2%		66.20
-1
-1.49%		63.30
-2.9
-4.38%		61.20
-2.1
-3.32%		 70.46
7 月59.90
-1.3
-2.12%		 　59.10
-0.8
-1.34%		59.10
0
0%		58.60
-0.5
-0.85%		59.90
1.3
2.22%		62.40
2.5
4.17%		 　66.80
4.4
7.05%		68.20
1.4
2.1%		68.00
-0.2
-0.29%		70.10
2.1
3.09%		73.90
3.8
5.42%		 　75.20
1.3
1.76%		74.60
-0.6
-0.8%		76.00
1.4
1.88%		74.70
-1.3
-1.71%		74.10
-0.6
-0.8%		 　74.80
0.7
0.94%		73.80
-1
-1.34%		75.10
1.3
1.76%		74.70
-0.4
-0.53%		81.40
6.7
8.97%		 70.29
8 月80.80
-0.6
-0.74%		82.00
1.2
1.49%		82.20
0.2
0.24%		80.00
-2.2
-2.68%		80.20
0.2
0.25%		 　77.60
-2.6
-3.24%		78.50
0.9
1.16%		77.50
-1
-1.27%		77.60
0.1
0.13%		76.30
-1.3
-1.68%		 　76.60
0.3
0.39%		77.30
0.7
0.91%		77.20
-0.1
-0.13%		79.90
2.7
3.5%		79.40
-0.5
-0.63%		 　75.50
-3.9
-4.91%		76.80
1.3
1.72%		77.30
0.5
0.65%		78.30
1
1.29%		86.10
7.8
9.96%		 　88.00
1.9
2.21%		87.20
-0.8
-0.91%		87.80
0.6
0.69%		79.92
9 月88.10
0.3
0.34%		87.60
-0.5
-0.57%		 　84.10
-3.5
-4%		84.40
0.3
0.36%		85.60
1.2
1.42%		89.50
3.9
4.56%		 　　90.30
0.8
0.89%		92.10
1.8
1.99%		95.00
2.9
3.15%		93.80
-1.2
-1.26%		92.50
-1.3
-1.39%		 　92.90
0.4
0.43%		93.70
0.8
0.86%		92.70
-1
-1.07%		94.00
1.3
1.4%		91.50
-2.5
-2.66%		 　88.20
-3.3
-3.61%		93.50
5.3
6.01%		90.20
-3.3
-3.53%		91.20
1
1.11%		91.50
0.3
0.33%		 90.33
10 月　　90.60
-0.9
-0.98%		92.40
1.8
1.99%		92.20
-0.2
-0.22%		90.50
-1.7
-1.84%		87.30
-3.2
-3.54%		 　　83.70
-3.6
-4.12%		84.20
0.5
0.6%		79.40
-4.8
-5.7%		81.50
2.1
2.64%		 　77.80
-3.7
-4.54%		76.90
-0.9
-1.16%		74.60
-2.3
-2.99%		72.10
-2.5
-3.35%		74.00
1.9
2.64%		 　74.80
0.8
1.08%		75.90
1.1
1.47%		75.70
-0.2
-0.26%		77.50
1.8
2.38%		73.50
-4
-5.16%		 74.80
1.3
1.77%		79.81
11 月76.50
1.7
2.27%		76.10
-0.4
-0.52%		76.00
-0.1
-0.13%		75.70
-0.3
-0.39%		 　76.60
0.9
1.19%		76.00
-0.6
-0.78%		77.60
1.6
2.11%		74.60
-3
-3.87%		71.50
-3.1
-4.16%		 　73.10
1.6
2.24%		72.10
-1
-1.37%		71.50
-0.6
-0.83%		72.20
0.7
0.98%		71.70
-0.5
-0.69%		 　71.50
-0.2
-0.28%		71.50
0
0%		72.20
0.7
0.98%		72.80
0.6
0.83%		72.60
-0.2
-0.27%		 　73.40
0.8
1.1%		75.30
1.9
2.59%		75.00
-0.3
-0.4%		 73.89
12 月75.00
0
0%		75.80
0.8
1.07%		 　75.50
-0.3
-0.4%		73.60
-1.9
-2.52%		72.60
-1
-1.36%		74.10
1.5
2.07%		74.10
0
0%		 　77.20
3.1
4.18%		147.00
69.8
90.41%		76.30
-70.7
-48.1%		76.10
-0.2
-0.26%		73.40
-2.7
-3.55%		 87.50
14.1
19.21%		72.70
-14.8
-16.91%		70.50
-2.2
-3.03%		70.00
-0.5
-0.71%		70.80
0.8
1.14%		70.40
-0.4
-0.56%		 　70.70
0.3
0.43%		70.60
-0.1
-0.14%		69.10
-1.5
-2.12%		66.80
-2.3
-3.33%		67.00
0.2
0.3%		　76.58

說明:最高漲幅:90.41%最低跌幅:-48.1% 最高價:147.00最低價:58.60平均價:78.06,灰色底表示週末,漲140天(269.3)元,跌153天(-287.4)元,平盤17天
90%=1,19%=2,10%=1,9%=1,7%=2,6%=1,5%=2,4%=5,3%=7,2%=38,1%=56,0%=41,-0%=1,-1%=1,-2%=1,-3%=6,-4%=14,-5%=18,-6%=19,-7%=28,-8%=65,

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 1536 559793 473 50620328 91.30 91.30 90.00 90.60 0.70 0% 90.60 1 90.70 10 56.27
2022-01-04 1536 520176 579 47341436 91.10 91.60 90.70 90.80 0.20 0.22% 90.80 2 91.00 1 56.40
2022-01-05 1536 971542 920 88879879 91.10 92.00 90.70 91.50 0.70 0.77% 91.40 10 91.50 16 56.83
2022-01-06 1536 2097760 1995 193693416 92.10 93.50 91.00 91.50 0.00 0% 91.40 1 91.50 1 56.83
2022-01-07 1536 755087 1392 68197838 91.30 91.30 89.90 90.00 1.50 -1.64% 90.00 47 90.10 5 55.90
2022-01-10 1536 1428289 1224 127019789 89.60 90.00 88.50 89.40 0.60 -0.67% 89.10 15 89.40 2 55.53
2022-01-11 1536 626811 976 55517075 89.20 89.40 88.30 88.50 0.90 -1.01% 88.50 3 88.60 2 54.97
2022-01-12 1536 659615 595 58166694 88.50 88.50 88.00 88.00 0.50 -0.56% 88.00 108 88.30 6 54.66
2022-01-13 1536 611677 497 53927476 88.00 88.70 88.00 88.10 0.10 0.11% 88.10 31 88.30 2 54.72
2022-01-14 1536 877634 754 76231577 88.00 88.10 86.20 87.30 0.80 -0.91% 87.20 3 87.40 3 54.22
2022-01-17 1536 942965 783 82323138 86.70 89.00 86.10 88.50 1.20 1.37% 88.50 14 88.60 10 54.97
2022-01-18 1536 748429 683 66040897 89.00 89.20 87.50 87.50 1.00 -1.13% 87.50 28 87.60 4 54.35
2022-01-19 1536 594816 534 51649531 88.80 88.80 86.50 86.60 0.90 -1.03% 86.60 40 86.70 5 53.79
2022-01-20 1536 1111311 920 95197171 86.90 86.90 85.30 85.90 0.70 -0.81% 85.90 19 86.00 9 53.35
2022-01-21 1536 1741707 1371 146605566 85.20 85.40 83.60 83.80 2.10 -2.44% 83.70 14 83.80 6 52.05
2022-01-24 1536 1640538 1265 134765220 82.80 83.30 81.30 83.20 0.60 -0.72% 83.20 7 83.30 10 51.68
2022-01-25 1536 1172146 897 96201100 83.50 83.50 81.60 81.80 1.40 -1.68% 81.80 27 81.90 1 50.81
2022-01-26 1536 519882 411 42671257 81.80 82.40 81.50 82.40 0.60 0.73% 82.30 2 82.40 10 51.18
2022-02-07 1536 713790 511 58738023 82.50 83.20 81.90 83.10 0.70 0.85% 83.00 10 83.10 5 51.61
2022-02-08 1536 629757 503 52360607 83.00 83.80 82.90 83.10 0.00 0% 83.10 2 83.20 1 51.61
2022-02-09 1536 776463 530 64876621 83.40 84.50 83.20 84.40 1.30 1.56% 84.30 9 84.40 6 52.42
2022-02-10 1536 674966 640 56539471 84.40 84.80 83.20 83.30 1.10 -1.3% 83.30 9 83.40 3 51.74
2022-02-11 1536 939314 710 77241355 82.60 83.10 81.80 82.30 1.00 -1.2% 82.10 5 82.30 2 51.12
2022-02-14 1536 631722 559 51326736 82.30 82.30 80.70 81.40 0.90 -1.09% 81.40 6 81.50 13 50.56
2022-02-15 1536 532241 375 43382938 81.60 81.90 81.20 81.40 0.00 0% 81.40 1 81.50 4 50.56
2022-02-16 1536 262427 277 21551466 82.50 82.50 81.90 82.30 0.90 1.11% 82.20 3 82.30 8 51.12
2022-02-17 1536 392077 368 32354236 82.30 83.30 81.70 81.90 0.40 -0.49% 81.90 1 82.00 9 50.87
2022-02-18 1536 365836 409 29846022 81.90 82.30 81.00 81.40 0.50 -0.61% 81.40 7 81.50 5 50.56
2022-02-21 1536 339074 461 27593582 81.40 81.90 81.10 81.80 0.40 0.49% 81.80 3 81.90 4 50.81
2022-02-22 1536 609445 561 49260939 81.40 81.40 80.40 80.80 1.00 -1.22% 80.80 17 80.90 3 50.19
2022-02-23 1536 275003 767 22224816 80.80 81.30 80.50 80.80 0.00 0% 80.80 8 81.00 4 50.19
2022-02-24 1536 1030899 927 82142810 80.70 80.70 78.90 79.30 1.50 -1.86% 79.30 2 79.40 2 49.25
2022-02-25 1536 390738 633 31017825 79.40 80.30 79.00 79.30 0.00 0% 79.30 11 79.50 11 49.25
2022-03-01 1536 253783 482 20345835 79.60 80.50 79.60 80.50 1.20 1.51% 80.40 4 80.50 18 50.00
2022-03-02 1536 234223 215 18728884 79.90 80.50 79.70 80.00 0.50 -0.62% 79.90 11 80.00 2 49.69
2022-03-03 1536 194000 172 15552400 80.30 80.50 79.80 80.20 0.20 0.25% 80.10 7 80.30 22 49.81
2022-03-07 1536 1460696 1171 112030134 78.40 78.40 76.30 76.60 2.20 -4.49% 76.60 20 76.70 21 47.58
2022-03-08 1536 1876276 1379 138190895 75.00 75.60 71.90 73.00 3.60 -4.7% 72.90 83 73.00 70 45.34
2022-03-09 1536 593242 543 44447166 73.50 76.00 73.50 75.50 2.50 3.42% 75.50 6 75.70 1 46.89
2022-03-10 1536 603038 905 46517663 76.20 78.10 76.20 76.80 1.30 1.72% 76.80 1 76.90 7 47.70
2022-03-11 1536 376000 293 28902400 76.80 77.20 76.40 76.80 0.00 0% 76.80 4 76.90 6 47.70
2022-03-14 1536 395000 308 30137800 76.80 77.00 75.80 76.80 0.00 0% 76.70 6 76.80 1 47.70
2022-03-15 1536 311000 243 23363500 76.50 76.60 74.70 74.80 2.00 -2.6% 74.80 13 74.90 1 46.46
2022-03-16 1536 372000 233 27811500 74.80 75.60 74.30 75.10 0.30 0.4% 75.10 2 75.30 1 46.65
2022-03-17 1536 430000 311 32675700 75.70 77.00 75.50 76.10 1.00 1.33% 76.10 13 76.20 6 47.27
2022-03-18 1536 736000 483 55477900 75.30 76.20 74.00 76.20 0.10 0.13% 75.60 12 76.20 11 47.33
2022-03-21 1536 524000 318 40430200 76.70 77.70 76.30 77.50 1.30 1.71% 77.50 1 77.60 15 63.52
2022-03-22 1536 611000 382 47553200 77.40 78.80 76.50 78.70 1.20 1.55% 78.60 153 78.70 1 64.51
2022-03-23 1536 526000 317 41660400 79.00 79.60 78.90 79.30 0.60 0.76% 79.30 4 79.40 8 65.00
2022-03-24 1536 639551 613 50151922 79.00 79.00 78.10 78.40 0.90 -1.13% 78.40 9 78.50 9 64.26
2022-03-25 1536 463000 270 36096100 78.30 78.30 77.60 78.00 0.40 -0.51% 78.00 38 78.10 4 63.93
2022-03-28 1536 274000 217 21229000 77.70 78.00 76.90 78.00 0.00 0% 77.90 233 78.00 80 63.93
2022-03-29 1536 899457 682 71509618 78.70 80.20 78.70 79.90 1.90 2.44% 79.80 3 79.90 23 65.49
2022-03-30 1536 915000 581 73669700 79.90 81.20 79.30 80.40 0.50 0.63% 80.30 6 80.40 14 65.90
2022-03-31 1536 925000 548 75201000 80.40 81.50 80.40 81.50 1.10 1.37% 81.40 9 81.50 40 66.80
2022-04-01 1536 453000 318 36549000 81.00 81.30 80.00 81.30 0.20 -0.25% 81.00 2 81.30 94 66.64
2022-04-06 1536 330000 260 26520200 81.00 81.00 80.10 80.20 1.10 -1.35% 80.20 20 80.50 5 65.74
2022-04-07 1536 457933 420 36428823 80.00 80.20 78.80 79.10 1.10 -1.37% 78.80 6 79.10 1 64.84
2022-04-08 1536 1273000 686 99809400 79.10 80.00 77.50 78.80 0.30 -0.38% 78.70 1 78.90 1 64.59
2022-04-11 1536 974000 685 76766000 79.90 80.60 78.20 78.50 0.30 -0.38% 78.50 9 78.80 14 64.34
2022-04-12 1536 1144000 669 88124100 78.00 78.50 75.90 76.80 1.70 -2.17% 76.80 1 77.00 2 62.95
2022-04-13 1536 681000 609 52958200 77.00 78.80 77.00 78.20 1.40 1.82% 78.20 4 78.60 3 64.10
2022-04-14 1536 966000 750 76463000 78.20 80.00 78.20 79.30 1.10 1.41% 79.00 6 79.40 7 65.00
2022-04-15 1536 337325 317 26503723 79.00 79.10 78.20 78.20 1.10 -1.39% 78.20 12 78.40 2 64.10
2022-04-18 1536 607472 584 46691336 78.10 78.10 76.40 76.80 1.40 -1.79% 76.70 1 76.80 7 62.95
2022-04-19 1536 755053 601 57739665 77.10 77.70 76.00 77.00 0.20 0.26% 76.70 25 77.00 22 63.11
2022-04-20 1536 504000 418 39059000 77.10 78.50 76.70 77.90 0.90 1.17% 77.90 2 78.00 2 63.85
2022-04-21 1536 941229 841 74344139 78.00 80.80 78.00 78.60 0.70 0.9% 78.60 2 78.80 35 64.43
2022-04-22 1536 317213 270 24684676 78.00 78.40 77.50 78.00 0.60 -0.76% 77.60 7 78.00 1 63.93
2022-04-25 1536 731000 504 55212600 76.70 76.70 74.90 75.20 2.80 -3.59% 75.20 3 75.30 6 61.64
2022-04-26 1536 634000 392 48234500 75.20 77.60 75.00 76.00 0.80 1.06% 76.00 8 76.10 1 62.30
2022-04-27 1536 813502 671 60498379 75.00 75.60 73.60 74.20 1.80 -2.37% 74.20 19 74.40 14 60.82
2022-04-28 1536 195000 179 14627400 74.30 75.40 74.30 75.30 1.10 1.48% 75.00 9 75.40 8 61.72
2022-04-29 1536 171892 189 12973233 75.90 75.90 75.20 75.60 0.30 0.4% 75.40 2 75.60 2 61.97
2022-05-03 1536 134000 93 10098400 75.90 75.90 75.00 75.50 0.10 -0.13% 75.40 1 75.50 3 61.89
2022-05-04 1536 285000 223 21404500 75.50 75.70 74.60 74.80 0.70 -0.93% 74.80 13 75.20 8 61.31
2022-05-05 1536 448065 297 33920216 75.80 76.20 75.50 75.80 1.00 1.34% 75.60 3 75.80 126 62.13
2022-05-06 1536 209000 158 15665200 74.60 75.30 74.60 75.00 0.80 -1.06% 75.00 4 75.10 2 61.48
2022-05-09 1536 472227 403 35068773 75.00 75.10 73.50 73.50 1.50 -2% 73.50 10 73.70 4 60.25
2022-05-10 1536 887650 642 63931523 72.60 72.60 71.30 72.50 1.00 -1.36% 72.20 2 72.50 9 59.43
2022-05-11 1536 392000 340 28518100 72.80 73.90 72.00 73.00 0.50 0.69% 73.00 15 73.10 2 59.84
2022-05-12 1536 1228000 826 87100500 72.50 72.50 69.70 69.90 3.10 -4.25% 69.90 6 70.00 2 57.30
2022-05-13 1536 1038000 719 72499200 70.00 70.80 68.50 69.90 0.00 0% 69.90 5 70.00 11 57.30
2022-05-16 1536 577000 446 40050600 69.90 70.80 68.90 69.10 0.80 -1.14% 69.00 30 69.10 7 61.70
2022-05-17 1536 698000 524 48952400 69.10 71.30 69.10 71.10 2.00 2.89% 71.10 10 71.20 3 63.48
2022-05-18 1536 1033000 656 73975300 71.40 72.50 71.00 71.50 0.40 0.56% 71.40 1 71.50 29 63.84
2022-05-19 1536 414000 259 29201800 70.50 71.00 70.10 71.00 0.50 -0.7% 70.90 15 71.00 4 63.39
2022-05-20 1536 1103000 816 80513000 71.00 74.20 71.00 73.50 2.50 3.52% 73.50 4 73.60 2 65.62
2022-05-23 1536 526000 421 38574000 74.00 74.30 72.80 73.20 0.30 -0.41% 73.10 8 73.20 204 65.36
2022-05-24 1536 503584 562 36585806 73.00 73.50 72.20 72.20 1.00 -1.37% 72.20 12 72.30 5 64.46
2022-05-25 1536 755382 590 55401027 72.30 74.40 72.10 73.70 1.50 2.08% 73.70 7 73.80 7 65.80
2022-05-26 1536 402000 284 29435600 74.30 74.40 72.70 72.90 0.80 -1.09% 72.90 1 73.00 7 65.09
2022-05-27 1536 648000 489 47699200 73.50 74.40 73.20 73.30 0.40 0.55% 73.20 8 73.30 6 65.45
2022-05-30 1536 780000 601 58317500 74.10 75.30 74.10 75.00 1.70 2.32% 74.80 4 75.00 3 66.96
2022-05-31 1536 609000 378 45775600 75.50 75.70 74.50 75.40 0.40 0.53% 75.20 1 75.40 5 67.32
2022-06-01 1536 401000 322 30226000 75.20 76.00 75.00 75.30 0.10 -0.13% 75.20 4 75.30 3 67.23
2022-06-02 1536 217237 271 16271915 74.90 75.10 74.70 74.90 0.40 -0.53% 74.90 2 75.00 128 66.88
2022-06-06 1536 340000 259 25359400 75.50 75.60 74.20 74.30 0.60 -0.8% 74.30 16 74.40 5 66.34
2022-06-07 1536 410000 297 30498900 74.10 75.20 74.00 74.40 0.10 0.13% 74.30 3 74.40 3 66.43
2022-06-08 1536 335000 286 24938100 74.40 75.20 74.00 74.10 0.30 -0.4% 74.10 20 74.20 5 66.16
2022-06-09 1536 704000 583 52717700 74.20 75.80 74.20 74.90 0.80 1.08% 74.80 1 74.90 13 66.88
2022-06-10 1536 429441 359 32188723 74.50 75.90 74.20 75.80 0.90 1.2% 75.80 2 75.90 19 67.68
2022-06-13 1536 577000 427 42801800 74.00 75.50 73.80 73.90 1.90 -2.51% 73.90 3 74.00 70 65.98
2022-06-14 1536 495000 315 36179300 73.00 74.40 72.30 73.70 0.20 -0.27% 73.70 1 73.90 33 65.80
2022-06-15 1536 636000 427 47237100 73.70 75.00 73.60 74.90 1.20 1.63% 74.80 1 74.90 22 66.88
2022-06-16 1536 610000 423 45501800 76.00 76.00 72.90 73.20 1.70 -2.27% 73.20 1 73.50 5 65.36
2022-06-17 1536 699000 400 50521800 72.80 73.50 71.70 71.80 1.40 -1.91% 71.80 9 72.50 10 64.11
2022-06-20 1536 1005452 746 70426743 71.50 71.60 69.10 69.10 2.70 -3.76% 69.10 4 69.20 2 61.70
2022-06-21 1536 1049000 881 72570200 69.20 70.20 68.70 69.30 0.20 0.29% 69.30 19 69.40 19 61.88
2022-06-22 1536 1063000 769 72408500 69.30 69.30 67.10 67.20 2.10 -3.03% 67.20 5 67.40 13 60.00
2022-06-23 1536 1254086 1078 83108138 67.10 67.80 65.20 66.50 0.70 -1.04% 66.40 5 66.50 1 59.38
2022-06-24 1536 778322 655 51944531 66.50 67.90 65.90 66.40 0.10 -0.15% 66.30 2 66.40 1 59.29
2022-06-27 1536 1423000 1015 95331100 66.70 67.50 66.50 67.20 0.80 1.2% 67.20 19 67.30 18 60.00
2022-06-28 1536 560000 363 37020200 66.60 66.90 65.60 66.20 0.00 -1.49% 66.20 1 66.30 1 59.11
2022-06-29 1536 1081000 791 69025200 65.20 65.30 63.30 63.30 2.90 -4.38% 63.30 14 63.40 1 56.52
2022-06-30 1536 1343000 778 82035500 63.00 63.00 60.30 61.20 2.10 -3.32% 61.00 11 61.20 25 54.64
2022-07-01 1536 1606901 1045 96720363 60.90 61.20 59.60 59.90 1.30 -2.12% 59.90 2 60.00 7 53.48
2022-07-04 1536 567000 399 33764100 59.20 61.00 59.00 59.10 0.80 -1.34% 59.00 24 59.10 21 52.77
2022-07-05 1536 484000 347 28565000 60.20 60.50 58.20 59.10 0.00 0% 59.00 6 59.10 31 52.77
2022-07-06 1536 739892 560 43400877 59.10 59.10 58.20 58.60 0.50 -0.85% 58.50 12 58.60 9 52.32
2022-07-07 1536 780000 498 45929100 58.50 60.30 57.60 59.90 1.30 2.22% 59.80 1 59.90 2 53.48
2022-07-08 1536 843000 630 52036100 60.00 62.50 60.00 62.40 2.50 4.17% 62.40 6 62.50 22 55.71
2022-07-11 1536 2396000 1694 158088300 63.70 67.30 63.30 66.80 4.40 7.05% 66.70 5 66.80 13 59.64
2022-07-12 1536 1990000 1343 132577600 65.60 68.20 65.20 68.20 1.40 2.1% 68.10 2 68.20 16 60.89
2022-07-13 1536 2590000 1757 177516000 69.60 70.40 67.40 68.00 0.20 -0.29% 68.00 7 68.10 3 60.71
2022-07-14 1536 1913745 1233 133323528 67.20 70.90 67.20 70.10 2.10 3.09% 70.00 7 70.10 7 62.59
2022-07-15 1536 3038000 2054 218922000 71.20 73.90 70.10 73.90 3.80 5.42% 73.80 2 73.90 14 65.98
2022-07-18 1536 3033000 1979 225949800 73.90 75.60 73.30 75.20 1.30 1.76% 75.10 4 75.20 1 67.14
2022-07-19 1536 1841000 1326 138420000 74.30 76.30 74.30 74.60 0.60 -0.8% 74.50 33 74.60 4 66.61
2022-07-20 1536 2465000 1492 186954800 75.50 77.20 74.50 76.00 1.40 1.88% 76.00 2 76.10 43 67.86
2022-07-21 1536 1493000 1013 112321600 75.70 76.40 74.50 74.70 1.30 -1.71% 74.60 14 74.70 3 66.70
2022-07-22 1536 3432283 2320 256890898 75.60 78.00 73.00 74.10 0.60 -0.8% 74.00 1 74.10 14 66.16
2022-07-25 1536 856000 648 63556300 74.10 75.00 73.60 74.80 0.70 0.94% 74.40 1 74.80 4 66.79
2022-07-26 1536 581000 426 43047000 74.80 74.80 73.70 73.80 1.00 -1.34% 73.70 19 73.80 11 65.89
2022-07-27 1536 727762 769 54237612 73.70 75.30 73.60 75.10 1.30 1.76% 75.00 23 75.10 5 67.05
2022-07-28 1536 1002000 674 75120900 75.90 75.90 74.30 74.70 0.40 -0.53% 74.60 1 74.70 3 66.70
2022-07-29 1536 7566000 4621 600614300 76.20 81.40 75.70 81.40 6.70 8.97% 81.30 17 81.40 35 72.68
2022-08-01 1536 4661000 2945 380512100 81.90 83.00 80.20 80.80 0.60 -0.74% 80.70 30 80.80 1 72.14
2022-08-02 1536 4259000 2639 347323900 81.20 82.50 79.50 82.00 1.20 1.49% 81.80 50 82.00 37 73.21
2022-08-03 1536 2009000 1340 164796000 81.90 82.50 81.30 82.20 0.20 0.24% 82.10 31 82.20 2 73.39
2022-08-04 1536 2550000 1731 204525500 82.10 82.60 78.40 80.00 2.20 -2.68% 79.90 2 80.00 168 71.43
2022-08-05 1536 1846929 1354 147676418 80.00 81.30 79.20 80.20 0.20 0.25% 80.00 29 80.20 27 71.61
2022-08-08 1536 2699000 1812 207738400 78.80 79.20 75.00 77.60 2.60 -3.24% 77.60 7 77.70 10 69.29
2022-08-09 1536 1444454 1030 113169676 76.50 79.10 76.50 78.50 0.90 1.16% 78.40 10 78.50 13 70.09
2022-08-10 1536 784229 774 61192406 77.60 78.70 77.40 77.50 1.00 -1.27% 77.50 6 77.60 2 69.20
2022-08-11 1536 1648374 1265 128040297 78.20 78.40 77.10 77.60 0.10 0.13% 77.60 12 77.70 1 69.29
2022-08-12 1536 2774000 1963 215263500 78.50 79.40 76.30 76.30 1.30 -1.68% 76.30 2 76.40 2 51.90
2022-08-15 1536 1389000 1036 105913100 76.50 77.20 75.30 76.60 0.30 0.39% 76.60 21 76.70 4 52.11
2022-08-16 1536 868000 648 66882100 76.20 77.60 76.20 77.30 0.70 0.91% 77.20 3 77.30 8 52.58
2022-08-17 1536 1184000 939 91637900 77.30 78.50 76.60 77.20 0.10 -0.13% 77.00 2 77.20 7 52.52
2022-08-18 1536 2481000 1840 194774700 76.80 79.90 76.50 79.90 2.70 3.5% 79.80 42 79.90 21 54.35
2022-08-19 1536 1179932 1163 93580297 79.60 79.90 78.90 79.40 0.50 -0.63% 79.30 1 79.40 3 54.01
2022-08-22 1536 1913816 1553 146524250 78.10 78.40 75.30 75.50 3.90 -4.91% 75.40 26 75.50 13 51.36
2022-08-23 1536 1246000 941 94683800 75.00 77.10 74.20 76.80 1.30 1.72% 76.80 10 76.90 6 52.24
2022-08-24 1536 1188000 845 92640800 77.10 79.00 77.00 77.30 0.50 0.65% 77.20 2 77.30 4 52.58
2022-08-25 1536 795000 540 62319200 77.50 78.90 77.50 78.30 1.00 1.29% 78.30 13 78.50 5 53.27
2022-08-26 1536 6003000 2803 511786100 82.00 86.10 82.00 86.10 7.80 9.96% 86.10 14217 0.00 0 58.57
2022-08-29 1536 13127000 7717 1136101300 83.10 89.30 83.00 88.00 1.90 2.21% 87.90 3 88.00 1 59.86
2022-08-30 1536 9358000 6026 825863000 89.90 90.30 87.00 87.20 0.80 -0.91% 87.20 2 87.40 3 59.32
2022-08-31 1536 4708000 3176 412082500 88.40 88.50 86.40 87.80 0.60 0.69% 87.80 130 87.90 27 59.73
2022-09-01 1536 4072763 3076 358379146 87.30 88.80 86.70 88.10 0.30 0.34% 88.10 18 88.20 18 59.93
2022-09-02 1536 7177000 4720 640199300 90.00 90.90 87.60 87.60 0.50 -0.57% 87.60 23 87.70 13 59.59
2022-09-05 1536 3751000 2334 317745400 86.70 87.00 83.60 84.10 3.50 -4% 84.10 67 84.20 50 57.21
2022-09-06 1536 1744000 1195 147958300 85.90 85.90 84.00 84.40 0.30 0.36% 84.40 2 84.50 29 57.42
2022-09-07 1536 2576000 1754 219120000 83.60 86.20 83.30 85.60 1.20 1.42% 85.60 9 85.70 7 58.23
2022-09-08 1536 6222000 4137 551789800 88.00 89.50 87.20 89.50 3.90 4.56% 89.40 28 89.50 114 60.88
2022-09-12 1536 5273000 3537 474289800 91.20 91.80 88.30 90.30 0.80 0.89% 90.20 7 90.30 34 61.43
2022-09-13 1536 7450000 4692 682930100 91.50 92.60 90.60 92.10 1.80 1.99% 92.10 15 92.20 11 62.65
2022-09-14 1536 14529000 9895 1380229600 90.50 98.00 89.60 95.00 2.90 3.15% 95.00 181 95.10 2 64.63
2022-09-15 1536 11774000 8109 1127012200 96.80 98.50 93.40 93.80 1.20 -1.26% 93.70 171 93.80 9 63.81
2022-09-16 1536 5097000 3473 477789700 94.00 95.40 92.30 92.50 1.30 -1.39% 92.50 40 92.60 3 62.93
2022-09-19 1536 4755004 3503 441269047 91.30 94.00 90.70 92.90 0.40 0.43% 92.90 3 93.00 5 63.20
2022-09-20 1536 5064000 3811 479364200 94.50 95.80 93.60 93.70 0.80 0.86% 93.60 58 93.70 4 63.74
2022-09-21 1536 2096000 1626 195607700 93.70 94.50 92.40 92.70 1.00 -1.07% 92.70 10 92.80 7 63.06
2022-09-22 1536 2351000 1693 218810000 92.30 94.10 91.70 94.00 1.30 1.4% 93.90 26 94.00 18 63.95
2022-09-23 1536 3445000 2629 319334700 95.00 95.40 90.50 91.50 2.50 -2.66% 91.50 51 91.60 6 62.24
2022-09-26 1536 4802000 3193 432368800 91.30 92.40 88.10 88.20 3.30 -3.61% 88.20 57 88.30 2 60.00
2022-09-27 1536 7540000 5446 694060600 89.80 93.70 89.50 93.50 5.30 6.01% 93.40 6 93.50 10 63.61
2022-09-28 1536 6768000 5237 623797200 94.50 94.50 90.20 90.20 3.30 -3.53% 90.20 5 90.30 5 61.36
2022-09-29 1536 5490000 3999 506581500 92.70 94.10 90.70 91.20 1.00 1.11% 91.10 9 91.30 3 62.04
2022-09-30 1536 7002000 4934 621214000 89.40 91.70 85.10 91.50 0.30 0.33% 91.50 54 91.60 16 62.24
2022-10-03 1536 3192124 2395 291862609 91.40 93.20 90.30 90.60 0.90 -0.98% 90.60 31 90.70 39 61.63
2022-10-04 1536 4381274 3434 406455575 91.90 93.90 91.90 92.40 1.80 1.99% 92.40 72 92.50 19 62.86
2022-10-05 1536 3882000 2725 361055200 94.00 94.60 91.80 92.20 0.20 -0.22% 92.20 4 92.30 3 62.72
2022-10-06 1536 4323000 2925 395732700 92.20 93.90 90.00 90.50 1.70 -1.84% 90.50 35 90.60 1 61.56
2022-10-07 1536 4531000 3391 397492600 89.30 90.00 86.70 87.30 3.20 -3.54% 87.10 3 87.30 8 59.39
2022-10-11 1536 4231000 2741 356592400 84.10 86.30 83.10 83.70 3.60 -4.12% 83.70 13 83.80 10 56.94
2022-10-12 1536 3197000 1959 268661800 84.40 85.30 82.30 84.20 0.50 0.6% 84.20 13 84.30 4 57.28
2022-10-13 1536 3424144 2567 276492026 83.00 84.00 79.10 79.40 4.80 -5.7% 79.40 8 79.50 7 54.01
2022-10-14 1536 1599000 1088 131809900 82.80 83.10 81.50 81.50 2.10 2.64% 81.40 4 81.50 4 55.44
2022-10-17 1536 4593000 2672 355758200 79.40 79.80 75.90 77.80 3.70 -4.54% 77.70 9 77.80 22 52.93
2022-10-18 1536 3344000 2254 256380500 79.00 79.00 75.50 76.90 0.90 -1.16% 76.80 29 76.90 25 52.31
2022-10-19 1536 3920000 2665 295117700 76.30 76.80 74.30 74.60 2.30 -2.99% 74.60 20 74.70 22 50.75
2022-10-20 1536 4994785 3235 361951941 75.00 75.10 71.50 72.10 2.50 -3.35% 72.10 143 72.20 10 49.05
2022-10-21 1536 4557000 3164 335648300 73.30 74.80 72.40 74.00 1.90 2.64% 73.90 5 74.00 17 50.34
2022-10-24 1536 2521000 1543 189683700 76.20 76.40 74.50 74.80 0.80 1.08% 74.80 2 74.90 4 50.88
2022-10-25 1536 3347000 2491 254461400 76.00 77.00 75.00 75.90 1.10 1.47% 75.90 1 76.00 19 51.63
2022-10-26 1536 1797000 1279 136013300 75.50 76.70 74.50 75.70 0.20 -0.26% 75.70 8 75.80 1 51.50
2022-10-27 1536 1334000 965 102300500 75.80 77.50 75.80 77.50 1.80 2.38% 77.30 6 77.50 21 52.72
2022-10-28 1536 2700405 1973 201986885 77.10 77.20 73.50 73.50 4.00 -5.16% 73.40 32 73.50 3 50.00
2022-10-31 1536 1114000 791 83208900 74.50 75.30 73.90 74.80 1.30 1.77% 74.70 1 74.80 5 50.88
2022-11-01 1536 2428000 1560 183241300 74.40 76.60 74.00 76.50 1.70 2.27% 76.40 39 76.50 19 52.04
2022-11-02 1536 900000 637 68718600 76.10 77.00 75.80 76.10 0.40 -0.52% 76.10 42 76.30 2 51.77
2022-11-03 1536 762000 499 57724000 75.40 76.30 74.90 76.00 0.10 -0.13% 75.90 18 76.00 2 51.70
2022-11-04 1536 769000 523 58100700 75.30 76.20 75.10 75.70 0.30 -0.39% 75.60 3 75.70 10 51.50
2022-11-07 1536 1119000 759 85346000 76.10 76.70 75.80 76.60 0.90 1.19% 76.60 12 76.70 17 52.11
2022-11-08 1536 2724000 1798 210661100 77.10 78.50 76.00 76.00 0.60 -0.78% 76.00 29 76.20 1 51.70
2022-11-09 1536 2201000 1640 170254100 77.50 78.00 76.30 77.60 1.60 2.11% 77.50 12 77.60 6 52.79
2022-11-10 1536 4574537 3464 349211128 78.30 79.20 74.20 74.60 3.00 -3.87% 74.60 7 74.70 1 50.75
2022-11-11 1536 7323000 5085 534261200 76.20 76.40 71.50 71.50 3.10 -4.16% 71.50 38 71.60 97 36.11
2022-11-14 1536 4531000 3116 326503600 71.60 73.40 70.70 73.10 1.60 2.24% 73.00 14 73.10 9 36.92
2022-11-15 1536 2822446 2501 202459271 73.00 73.00 71.10 72.10 1.00 -1.37% 72.00 17 72.10 48 36.41
2022-11-16 1536 1639000 1043 117579900 71.80 72.50 71.10 71.50 0.60 -0.83% 71.50 53 71.60 1 36.11
2022-11-17 1536 1057000 770 76355100 71.50 72.70 71.50 72.20 0.70 0.98% 72.20 9 72.30 20 36.46
2022-11-18 1536 2257000 1573 164310600 72.50 73.90 71.60 71.70 0.50 -0.69% 71.60 69 71.70 38 36.21
2022-11-21 1536 1302000 819 93852100 72.20 72.90 71.50 71.50 0.20 -0.28% 71.50 24 71.60 12 36.11
2022-11-22 1536 1326000 794 94422000 72.00 72.00 70.80 71.50 0.00 0% 71.40 45 71.50 1 36.11
2022-11-23 1536 759000 518 54587300 72.00 72.30 71.40 72.20 0.70 0.98% 72.10 6 72.20 8 36.46
2022-11-24 1536 2094000 1427 153182200 73.00 73.80 72.50 72.80 0.60 0.83% 72.80 27 72.90 44 36.77
2022-11-25 1536 1328000 888 97046700 72.90 73.60 72.50 72.60 0.20 -0.27% 72.60 34 72.70 26 36.67
2022-11-28 1536 1735000 1175 127283600 72.60 73.70 72.20 73.40 0.80 1.1% 73.40 8 73.50 22 37.07
2022-11-29 1536 4100183 3052 307503378 73.70 75.80 73.00 75.30 1.90 2.59% 75.20 49 75.30 53 38.03
2022-11-30 1536 2100000 1628 157640600 75.60 75.80 74.40 75.00 0.30 -0.4% 75.00 42 75.10 1 37.88
2022-12-01 1536 2265000 1446 170191200 75.00 75.80 74.70 75.00 0.00 0% 75.00 19 75.10 34 37.88
2022-12-02 1536 2092000 1484 159144500 75.00 76.90 75.00 75.80 0.80 1.07% 75.80 7 75.90 41 38.28
2022-12-05 1536 1389000 877 105489900 75.80 76.30 75.50 75.50 0.30 -0.4% 75.50 54 75.60 5 38.13
2022-12-06 1536 1728000 1109 128569600 75.40 75.40 73.50 73.60 1.90 -2.52% 73.60 39 73.70 18 37.17
2022-12-07 1536 1358000 961 99314600 73.00 74.20 72.20 72.60 1.00 -1.36% 72.50 65 72.60 10 36.67
2022-12-08 1536 821593 662 60455500 72.50 74.30 72.50 74.10 1.50 2.07% 74.00 20 74.10 16 37.42
2022-12-09 1536 1089000 723 81171500 75.00 75.20 74.00 74.10 0.00 0% 74.10 20 74.30 13 37.42
2022-12-12 1536 4356000 2956 333083300 74.10 77.50 74.10 77.20 3.10 4.18% 77.10 32 77.20 2 38.99
2022-12-13 1536 4375663 2822 647415617 147.00 150.00 147.00 147.00 4.00 90.41% 147.00 22 147.50 22 30.12
2022-12-14 1536 1506000 931 114814400 76.70 76.80 76.00 76.30 0.10 -48.1% 76.30 2 76.40 3 38.54
2022-12-15 1536 964000 596 73548500 76.30 76.60 76.00 76.10 0.20 -0.26% 76.10 14 76.20 10 38.43
2022-12-16 1536 2267000 1457 168340700 75.40 75.60 73.40 73.40 2.70 -3.55% 73.40 11 73.50 2 37.07
2022-12-18 1536 748429 683 66040897 89.00 89.20 87.50 87.50 1.00 19.21% 87.50 28 87.60 4 54.35
2022-12-19 1536 902000 594 65604400 73.00 73.40 72.00 72.70 0.70 -16.91% 72.60 14 72.70 7 36.72
2022-12-20 1536 1720000 1218 123056400 72.40 72.80 70.50 70.50 2.20 -3.03% 70.50 29 70.60 19 35.61
2022-12-21 1536 1064000 754 75022700 70.50 71.40 70.00 70.00 0.50 -0.71% 70.00 16 70.10 18 35.35
2022-12-22 1536 723000 543 50927800 71.60 71.60 69.80 70.80 0.80 1.14% 70.70 6 70.80 3 35.76
2022-12-23 1536 749000 531 52335600 70.00 70.50 69.10 70.40 0.40 -0.56% 70.30 4 70.40 14 35.56
2022-12-26 1536 337000 253 23766400 70.90 71.10 69.90 70.70 0.30 0.43% 70.70 2 70.90 19 35.71
2022-12-27 1536 507000 373 36019400 72.20 72.20 70.60 70.60 0.10 -0.14% 70.60 8 70.70 7 35.66
2022-12-28 1536 1129000 769 78516400 70.80 70.80 69.00 69.10 1.50 -2.12% 69.10 32 69.20 11 34.90
2022-12-29 1536 3017000 2442 201522200 68.70 68.70 66.10 66.80 2.30 -3.33% 66.80 6 66.90 53 33.74
2022-12-30 1536 2081000 1432 140369400 67.50 68.50 66.90 67.00 0.20 0.3% 67.00 57 67.10 1 33.84