信錦(1582)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　　70.20
0
0%		69.90
-0.3
-0.43%		69.90
0
0%		69.30
-0.6
-0.86%		68.70
-0.6
-0.87%		 　69.00
0.3
0.44%		69.20
0.2
0.29%		69.30
0.1
0.14%		69.40
0.1
0.14%		69.40
0
0%		 　69.30
-0.1
-0.14%		69.40
0.1
0.14%		69.40
0
0%		69.70
0.3
0.43%		68.90
-0.8
-1.15%		 　68.90
0
0%		68.10
-0.8
-1.16%		68.50
0.4
0.59%		 69.26
2 月　　　　　　69.40
0.9
1.31%		69.80
0.4
0.58%		70.30
0.5
0.72%		70.00
-0.3
-0.43%		70.00
0
0%		 　69.20
-0.8
-1.14%		69.20
0
0%		69.40
0.2
0.29%		69.30
-0.1
-0.14%		69.30
0
0%		 　70.00
0.7
1.01%		69.70
-0.3
-0.43%		69.20
-0.5
-0.72%		68.40
-0.8
-1.16%		68.10
-0.3
-0.44%		 69.25
3 月68.70
0.6
0.88%		69.20
0.5
0.73%		69.50
0.3
0.43%		 　　68.70
-0.8
-1.15%		67.50
-1.2
-1.75%		68.10
0.6
0.89%		68.80
0.7
1.03%		68.50
-0.3
-0.44%		 　68.20
-0.3
-0.44%		68.20
0
0%		70.00
1.8
2.64%		70.70
0.7
1%		72.10
1.4
1.98%		 　72.60
0.5
0.69%		71.70
-0.9
-1.24%		72.00
0.3
0.42%		71.90
-0.1
-0.14%		72.00
0.1
0.14%		 　72.00
0
0%		71.90
-0.1
-0.14%		72.20
0.3
0.42%		72.00
-0.2
-0.28%		70.31
4 月72.00
0
0%		 　　　71.80
-0.2
-0.28%		71.00
-0.8
-1.11%		71.00
0
0%		 　70.50
-0.5
-0.7%		70.40
-0.1
-0.14%		70.70
0.3
0.43%		71.20
0.5
0.71%		70.70
-0.5
-0.7%		 　70.80
0.1
0.14%		70.90
0.1
0.14%		70.90
0
0%		71.30
0.4
0.56%		71.00
-0.3
-0.42%		 　69.90
-1.1
-1.55%		70.00
0.1
0.14%		69.50
-0.5
-0.71%		69.80
0.3
0.43%		70.30
0.5
0.72%		 70.68
5 月　　70.20
-0.1
-0.14%		70.60
0.4
0.57%		71.10
0.5
0.71%		70.10
-1
-1.41%		 　69.80
-0.3
-0.43%		69.10
-0.7
-1%		68.50
-0.6
-0.87%		68.00
-0.5
-0.73%		68.00
0
0%		 　67.60
-0.4
-0.59%		67.70
0.1
0.15%		68.00
0.3
0.44%		67.60
-0.4
-0.59%		67.80
0.2
0.3%		 　67.50
-0.3
-0.44%		67.30
-0.2
-0.3%		67.40
0.1
0.15%		67.00
-0.4
-0.59%		67.40
0.4
0.6%		 　67.40
0
0%		67.10
-0.3
-0.45%		68.3
6 月67.20
0.1
0.15%		67.60
0.4
0.6%		 　　67.60
0
0%		67.80
0.2
0.3%		67.90
0.1
0.15%		68.10
0.2
0.29%		68.00
-0.1
-0.15%		 　67.80
-0.2
-0.29%		67.70
-0.1
-0.15%		69.10
1.4
2.07%		68.60
-0.5
-0.72%		68.00
-0.6
-0.87%		 　67.20
-0.8
-1.18%		68.00
0.8
1.19%		67.60
-0.4
-0.59%		67.90
0.3
0.44%		68.00
0.1
0.15%		 　68.00
0
0%		67.90
-0.1
-0.15%		67.80
-0.1
-0.15%		66.80
-1
-1.47%		 67.75
7 月66.30
-0.5
-0.75%		 　65.40
-0.9
-1.36%		65.70
0.3
0.46%		65.00
-0.7
-1.07%		65.00
0
0%		60.10
-4.9
-7.54%		 　60.10
0
0%		58.60
-1.5
-2.5%		59.00
0.4
0.68%		59.10
0.1
0.17%		60.00
0.9
1.52%		 　60.60
0.6
1%		61.00
0.4
0.66%		61.70
0.7
1.15%		62.70
1
1.62%		62.30
-0.4
-0.64%		 　62.00
-0.3
-0.48%		62.20
0.2
0.32%		62.50
0.3
0.48%		62.00
-0.5
-0.8%		62.00
0
0%		 62.06
8 月62.10
0.1
0.16%		61.00
-1.1
-1.77%		61.80
0.8
1.31%		62.60
0.8
1.29%		64.00
1.4
2.24%		 　65.50
1.5
2.34%		66.20
0.7
1.07%		66.50
0.3
0.45%		67.00
0.5
0.75%		67.50
0.5
0.75%		 　68.00
0.5
0.74%		68.10
0.1
0.15%		68.80
0.7
1.03%		68.60
-0.2
-0.29%		68.70
0.1
0.15%		 　68.70
0
0%		67.70
-1
-1.46%		67.90
0.2
0.3%		68.10
0.2
0.29%		67.80
-0.3
-0.44%		 　67.30
-0.5
-0.74%		67.50
0.2
0.3%		68.00
0.5
0.74%		66.63
9 月68.00
0
0%		68.00
0
0%		 　67.40
-0.6
-0.88%		66.90
-0.5
-0.74%		66.40
-0.5
-0.75%		66.80
0.4
0.6%		 　　66.90
0.1
0.15%		67.00
0.1
0.15%		67.00
0
0%		67.00
0
0%		66.50
-0.5
-0.75%		 　66.50
0
0%		66.50
0
0%		66.40
-0.1
-0.15%		66.00
-0.4
-0.6%		65.90
-0.1
-0.15%		 　64.70
-1.2
-1.82%		64.70
0
0%		63.00
-1.7
-2.63%		63.10
0.1
0.16%		63.30
0.2
0.32%		 66.02
10 月　　62.90
-0.4
-0.63%		63.20
0.3
0.48%		63.50
0.3
0.47%		63.20
-0.3
-0.47%		62.70
-0.5
-0.79%		 　　61.40
-1.3
-2.07%		60.70
-0.7
-1.14%		58.70
-2
-3.29%		59.80
1.1
1.87%		 　59.50
-0.3
-0.5%		60.50
1
1.68%		60.20
-0.3
-0.5%		57.00
-3.2
-5.32%		58.50
1.5
2.63%		 　59.80
1.3
2.22%		59.30
-0.5
-0.84%		59.50
0.2
0.34%		59.40
-0.1
-0.17%		59.10
-0.3
-0.51%		 59.00
-0.1
-0.17%		60.26
11 月59.70
0.7
1.19%		59.50
-0.2
-0.34%		59.60
0.1
0.17%		59.40
-0.2
-0.34%		 　59.70
0.3
0.51%		60.20
0.5
0.84%		60.40
0.2
0.33%		59.30
-1.1
-1.82%		58.80
-0.5
-0.84%		 　58.60
-0.2
-0.34%		58.70
0.1
0.17%		58.40
-0.3
-0.51%		58.90
0.5
0.86%		58.70
-0.2
-0.34%		 　58.90
0.2
0.34%		59.00
0.1
0.17%		59.10
0.1
0.17%		59.20
0.1
0.17%		59.20
0
0%		 　58.30
-0.9
-1.52%		58.30
0
0%		58.70
0.4
0.69%		 59.08
12 月59.00
0.3
0.51%		59.40
0.4
0.68%		 　59.90
0.5
0.84%		60.00
0.1
0.17%		59.30
-0.7
-1.17%		58.80
-0.5
-0.84%		58.90
0.1
0.17%		 　58.50
-0.4
-0.68%		62.10
3.6
6.15%		58.60
-3.5
-5.64%		58.40
-0.2
-0.34%		58.20
-0.2
-0.34%		 69.40
11.2
19.24%		58.50
-10.9
-15.71%		58.40
-0.1
-0.17%		58.50
0.1
0.17%		58.50
0
0%		58.60
0.1
0.17%		 　58.90
0.3
0.51%		59.00
0.1
0.17%		58.90
-0.1
-0.17%		58.80
-0.1
-0.17%		59.00
0.2
0.34%		　59.79

說明:最高漲幅:19.24%最低跌幅:-15.71% 最高價:72.60最低價:57.00平均價:65.69,灰色底表示週末,漲139天(87.5)元,跌132天(-85.7)元,平盤39天
19%=2,6%=1,3%=2,2%=11,1%=60,0%=102,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=11,-6%=53,-7%=61,

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 1582 213418 206 14999939 70.40 70.50 70.10 70.20 0.00 0% 70.10 5 70.20 8 20.11
2022-01-04 1582 176005 312 12313210 70.40 70.40 69.80 69.90 0.30 -0.43% 69.80 1 69.90 1 20.03
2022-01-05 1582 174103 160 12135523 69.90 69.90 69.60 69.90 0.00 0% 69.70 3 69.90 7 20.03
2022-01-06 1582 163692 187 11357830 69.80 69.80 69.20 69.30 0.60 -0.86% 69.20 17 69.30 4 19.86
2022-01-07 1582 260328 235 17914344 69.60 69.60 68.50 68.70 0.60 -0.87% 68.70 2 68.90 2 19.68
2022-01-10 1582 199139 192 13723411 69.40 69.40 68.70 69.00 0.30 0.44% 68.90 5 69.00 2 19.77
2022-01-11 1582 148509 169 10233319 68.90 69.20 68.70 69.20 0.20 0.29% 69.20 1 69.30 4 19.83
2022-01-12 1582 123204 225 8516930 69.40 69.40 69.00 69.30 0.10 0.14% 69.10 5 69.30 6 19.86
2022-01-13 1582 183701 176 12704179 69.50 69.60 68.70 69.40 0.10 0.14% 69.30 2 69.40 3 19.89
2022-01-14 1582 185689 194 12821193 69.40 69.40 68.70 69.40 0.00 0% 68.90 1 69.40 2 19.89
2022-01-17 1582 141286 448 9760043 69.40 69.40 68.90 69.30 0.10 -0.14% 69.10 5 69.30 4 19.86
2022-01-18 1582 163182 147 11323243 69.50 69.50 69.30 69.40 0.10 0.14% 69.40 1 69.50 17 19.89
2022-01-19 1582 166535 158 11528743 69.50 69.50 69.00 69.40 0.00 0% 69.00 13 69.40 4 19.89
2022-01-20 1582 235305 198 16351851 69.40 69.70 69.10 69.70 0.30 0.43% 69.60 3 69.70 6 19.97
2022-01-21 1582 201031 341 13917108 69.50 69.80 68.90 68.90 0.80 -1.15% 68.80 16 69.00 2 19.74
2022-01-24 1582 263025 906 17954115 68.90 68.90 68.00 68.90 0.00 0% 68.30 6 68.90 4 19.74
2022-01-25 1582 287887 452 19621220 68.90 68.90 68.00 68.10 0.80 -1.16% 68.00 6 68.10 1 19.51
2022-01-26 1582 141271 139 9643600 68.40 68.50 68.00 68.50 0.40 0.59% 68.40 1 68.50 4 19.63
2022-02-07 1582 228452 483 15734553 68.60 69.40 68.40 69.40 0.90 1.31% 69.10 5 69.40 5 19.89
2022-02-08 1582 245017 236 17069885 69.50 69.90 69.40 69.80 0.40 0.58% 69.60 1 69.80 1 20.00
2022-02-09 1582 322832 283 22594460 69.90 70.40 69.80 70.30 0.50 0.72% 70.20 4 70.40 21 20.14
2022-02-10 1582 219614 231 15377491 70.30 70.40 69.70 70.00 0.30 -0.43% 69.90 2 70.00 14 20.06
2022-02-11 1582 249949 255 17499689 70.00 70.20 69.80 70.00 0.00 0% 69.90 13 70.10 10 20.06
2022-02-14 1582 220132 333 15257472 70.10 70.10 69.00 69.20 0.80 -1.14% 69.20 15 69.30 1 19.83
2022-02-15 1582 139553 156 9652295 69.70 69.70 69.00 69.20 0.00 0% 69.00 34 69.20 24 19.83
2022-02-16 1582 143228 173 9925399 69.60 69.60 69.10 69.40 0.20 0.29% 69.20 2 69.40 2 19.89
2022-02-17 1582 160610 209 11151017 69.50 69.90 69.00 69.30 0.10 -0.14% 69.20 1 69.40 1 19.86
2022-02-18 1582 120931 168 8372007 69.70 69.70 69.00 69.30 0.00 0% 69.30 5 69.40 8 19.86
2022-02-21 1582 279122 378 19480334 69.50 70.10 69.10 70.00 0.70 1.01% 70.00 4 70.10 11 20.06
2022-02-22 1582 204848 308 14224929 70.30 70.30 69.20 69.70 0.30 -0.43% 69.60 1 69.70 1 19.97
2022-02-23 1582 171620 210 11887040 69.70 69.70 69.10 69.20 0.50 -0.72% 69.10 16 69.20 8 19.83
2022-02-24 1582 315907 393 21623499 69.00 69.00 68.00 68.40 0.80 -1.16% 68.40 2 68.50 4 19.60
2022-02-25 1582 218813 237 14930834 68.60 68.70 68.10 68.10 0.30 -0.44% 68.10 9 68.20 2 19.51
2022-03-01 1582 172443 239 11820324 68.70 68.80 68.30 68.70 0.60 0.88% 68.60 5 68.80 1 19.68
2022-03-02 1582 110257 159 7602431 68.90 69.20 68.70 69.20 0.50 0.73% 69.20 3 69.30 5 19.83
2022-03-03 1582 120000 81 8325100 69.50 69.50 69.20 69.50 0.30 0.43% 69.30 6 69.50 4 19.91
2022-03-07 1582 305915 383 20941373 69.30 69.30 68.10 68.70 0.60 -1.15% 68.50 1 68.80 3 19.68
2022-03-08 1582 272065 333 18484541 68.50 68.60 67.50 67.50 1.20 -1.75% 67.50 21 67.60 1 19.34
2022-03-09 1582 144329 174 9818026 68.00 68.20 68.00 68.10 0.60 0.89% 68.00 6 68.10 8 19.51
2022-03-10 1582 143251 158 9833129 68.80 68.80 68.40 68.80 0.70 1.03% 68.70 1 68.90 8 19.71
2022-03-11 1582 127000 96 8703400 68.70 68.70 68.40 68.50 0.30 -0.44% 68.50 10 68.60 10 19.63
2022-03-14 1582 128000 91 8772600 68.50 68.80 68.20 68.20 0.30 -0.44% 68.20 4 68.40 5 19.54
2022-03-15 1582 107000 87 7290000 68.50 68.50 68.00 68.20 0.00 0% 68.00 39 68.20 2 19.54
2022-03-16 1582 855000 635 60129000 70.30 71.20 69.80 70.00 1.80 2.64% 70.00 5 70.10 2 34.48
2022-03-17 1582 441000 326 31093200 70.90 71.00 70.00 70.70 0.70 1% 70.60 5 70.70 3 34.83
2022-03-18 1582 467000 365 33240900 71.00 72.10 70.60 72.10 1.40 1.98% 72.10 5 72.20 8 35.52
2022-03-21 1582 353000 265 25584400 72.50 72.80 72.10 72.60 0.50 0.69% 72.50 1 72.60 12 35.76
2022-03-22 1582 228000 191 16397500 72.60 72.60 71.60 71.70 0.90 -1.24% 71.70 20 71.80 3 35.32
2022-03-23 1582 194000 135 13965900 71.90 72.50 71.80 72.00 0.30 0.42% 71.90 5 72.00 1 35.47
2022-03-24 1582 189904 216 13668798 72.00 72.10 71.80 71.90 0.10 -0.14% 71.90 13 72.00 1 35.42
2022-03-25 1582 158000 131 11369200 72.30 72.30 71.80 72.00 0.10 0.14% 71.90 6 72.00 26 35.47
2022-03-28 1582 128000 103 9200200 72.00 72.10 71.60 72.00 0.00 0% 72.00 2 72.10 3 35.47
2022-03-29 1582 195558 288 14093602 72.00 72.70 71.70 71.90 0.10 -0.14% 71.80 1 71.90 2 35.42
2022-03-30 1582 159000 132 11463300 72.50 72.50 71.90 72.20 0.30 0.42% 72.10 1 72.20 61 35.57
2022-03-31 1582 131000 101 9422000 72.20 72.30 71.80 72.00 0.20 -0.28% 71.90 1 72.00 9 35.47
2022-04-01 1582 225000 159 16075600 72.00 72.00 71.00 72.00 0.00 0% 71.70 1 72.00 22 35.47
2022-04-06 1582 117000 107 8375900 72.00 72.00 71.40 71.80 0.20 -0.28% 71.70 3 71.90 1 35.37
2022-04-07 1582 241597 377 17198455 71.80 71.80 70.80 71.00 0.80 -1.11% 70.90 1 71.00 10 34.98
2022-04-08 1582 239000 189 16959300 71.60 71.60 70.60 71.00 0.00 0% 71.00 1 71.10 1 34.98
2022-04-11 1582 251000 181 17721800 71.10 71.60 70.20 70.50 0.50 -0.7% 70.50 1 70.80 2 34.73
2022-04-12 1582 171000 129 12098900 71.60 71.60 70.30 70.40 0.10 -0.14% 70.40 1 70.50 1 34.68
2022-04-13 1582 133000 110 9390600 71.00 71.00 70.40 70.70 0.30 0.43% 70.70 2 70.80 3 34.83
2022-04-14 1582 123000 84 8729400 71.00 71.50 70.80 71.20 0.50 0.71% 71.10 2 71.20 2 35.07
2022-04-15 1582 105604 119 7469783 71.20 71.20 70.50 70.70 0.50 -0.7% 70.70 3 70.80 3 34.83
2022-04-18 1582 106000 74 7484800 71.10 71.10 70.40 70.80 0.10 0.14% 70.70 6 70.80 7 34.88
2022-04-19 1582 113361 183 8034145 71.20 71.20 70.60 70.90 0.10 0.14% 70.70 6 71.00 14 34.93
2022-04-20 1582 119000 107 8429400 71.20 71.20 70.60 70.90 0.00 0% 70.80 2 70.90 10 34.93
2022-04-21 1582 178089 130 12691160 71.10 71.40 71.10 71.30 0.40 0.56% 71.20 3 71.30 1 35.12
2022-04-22 1582 133946 120 9506043 71.40 71.40 70.80 71.00 0.30 -0.42% 71.00 2 71.10 3 34.98
2022-04-25 1582 209000 170 14588600 71.00 71.00 69.30 69.90 1.10 -1.55% 69.90 4 70.00 8 34.43
2022-04-26 1582 134000 104 9359900 70.00 70.00 69.60 70.00 0.10 0.14% 69.80 3 70.00 4 34.48
2022-04-27 1582 153271 164 10602105 69.80 69.80 68.80 69.50 0.50 -0.71% 69.30 2 69.60 1 34.24
2022-04-28 1582 90000 67 6265100 69.60 69.80 69.30 69.80 0.30 0.43% 69.70 2 69.80 3 34.38
2022-04-29 1582 99683 94 6987489 69.90 70.50 69.80 70.30 0.50 0.72% 70.20 2 70.30 9 34.63
2022-05-03 1582 126000 76 8834300 70.30 70.30 69.90 70.20 0.10 -0.14% 70.20 3 70.30 4 34.58
2022-05-04 1582 105000 78 7389700 70.20 70.60 70.20 70.60 0.40 0.57% 70.50 1 70.60 4 34.78
2022-05-05 1582 143406 153 10181447 71.00 71.10 70.90 71.10 0.50 0.71% 71.00 10 71.20 28 35.02
2022-05-06 1582 258000 183 17937800 69.20 70.10 68.70 70.10 1.00 -1.41% 70.00 4 70.20 6 34.53
2022-05-09 1582 184236 449 12798848 70.00 70.00 69.20 69.80 0.30 -0.43% 69.50 4 69.90 1 54.96
2022-05-10 1582 192248 201 13259632 69.10 69.10 68.60 69.10 0.70 -1% 69.10 2 69.20 2 54.41
2022-05-11 1582 170000 140 11634100 68.30 68.80 68.20 68.50 0.60 -0.87% 68.40 7 68.50 3 53.94
2022-05-12 1582 277000 190 18837100 68.70 68.70 67.70 68.00 0.50 -0.73% 67.90 4 68.10 3 53.54
2022-05-13 1582 179000 150 12168000 67.80 68.50 67.80 68.00 0.00 0% 67.90 5 68.00 3 53.54
2022-05-16 1582 230000 161 15580000 68.60 68.60 67.50 67.60 0.40 -0.59% 67.60 1 67.70 2 53.23
2022-05-17 1582 171000 136 11560200 67.70 67.80 67.40 67.70 0.10 0.15% 67.70 2 67.80 5 53.31
2022-05-18 1582 181000 144 12242300 68.00 68.00 67.40 68.00 0.30 0.44% 67.80 2 68.00 17 53.54
2022-05-19 1582 129000 92 8676200 67.50 67.60 66.20 67.60 0.40 -0.59% 67.50 2 67.70 1 53.23
2022-05-20 1582 132000 93 8925000 68.30 68.30 67.30 67.80 0.20 0.3% 67.50 2 67.80 4 53.39
2022-05-23 1582 100000 86 6745600 68.00 68.00 67.20 67.50 0.30 -0.44% 67.40 2 67.50 2 53.15
2022-05-24 1582 84258 87 5668540 67.90 67.90 67.10 67.30 0.20 -0.3% 67.10 8 67.30 8 52.99
2022-05-25 1582 160604 147 10771984 67.40 67.40 66.80 67.40 0.10 0.15% 67.10 5 67.40 3 53.07
2022-05-26 1582 144000 112 9672100 67.70 67.70 67.00 67.00 0.40 -0.59% 67.00 10 67.10 5 52.76
2022-05-27 1582 176000 140 11796700 67.70 67.70 66.70 67.40 0.40 0.6% 67.40 1 67.50 4 53.07
2022-05-30 1582 201000 158 13510000 67.90 67.90 66.90 67.40 0.00 0% 67.30 8 67.40 9 53.07
2022-05-31 1582 159000 130 10679200 67.40 67.40 66.90 67.10 0.30 -0.45% 67.10 6 67.40 30 52.83
2022-06-01 1582 183000 151 12312300 67.50 67.60 67.00 67.20 0.10 0.15% 67.10 11 67.20 1 52.91
2022-06-02 1582 125582 119 8433859 67.20 67.60 66.80 67.60 0.40 0.6% 67.10 2 67.60 4 53.23
2022-06-06 1582 115000 87 7752600 67.50 67.60 67.20 67.60 0.00 0% 67.50 2 67.70 4 53.23
2022-06-07 1582 82000 71 5550100 67.90 67.90 67.50 67.80 0.20 0.3% 67.60 6 67.80 3 53.39
2022-06-08 1582 146000 123 9887300 67.80 67.90 67.40 67.90 0.10 0.15% 67.90 4 68.00 4 53.46
2022-06-09 1582 133000 108 9072100 68.50 68.50 68.00 68.10 0.20 0.29% 68.00 19 68.10 3 53.62
2022-06-10 1582 116016 136 7875716 68.40 68.40 67.50 68.00 0.10 -0.15% 68.00 1 68.10 2 53.54
2022-06-13 1582 100000 84 6750300 67.50 67.80 67.20 67.80 0.20 -0.29% 67.70 1 67.80 6 53.39
2022-06-14 1582 68000 50 4594100 67.70 67.70 67.30 67.70 0.10 -0.15% 67.60 1 67.70 7 53.31
2022-06-15 1582 289000 233 19879700 68.40 69.80 68.20 69.10 1.40 2.07% 68.50 4 69.10 11 54.41
2022-06-16 1582 94000 83 6455800 69.10 69.30 68.00 68.60 0.50 -0.72% 68.20 3 68.70 1 54.02
2022-06-17 1582 99000 69 6730200 68.50 68.50 67.60 68.00 0.60 -0.87% 67.90 4 68.00 1 53.54
2022-06-20 1582 136630 153 9209580 68.60 68.60 67.00 67.20 0.80 -1.18% 67.10 2 67.20 6 52.91
2022-06-21 1582 132000 101 8948000 67.90 68.00 67.30 68.00 0.80 1.19% 67.70 3 68.00 18 53.54
2022-06-22 1582 112000 94 7580200 68.40 68.40 67.00 67.60 0.40 -0.59% 67.50 2 67.60 1 53.23
2022-06-23 1582 166599 173 11288588 67.80 68.10 67.00 67.90 0.30 0.44% 67.60 2 67.90 4 53.46
2022-06-24 1582 111646 105 7587425 68.00 68.20 67.60 68.00 0.10 0.15% 68.00 1 68.10 12 53.54
2022-06-27 1582 122000 88 8280700 68.40 68.40 67.60 68.00 0.00 0% 67.90 2 68.00 12 53.54
2022-06-28 1582 71000 52 4823100 68.40 68.40 67.70 67.90 0.10 -0.15% 67.90 9 68.00 14 53.46
2022-06-29 1582 81000 62 5475500 68.00 68.00 67.30 67.80 0.10 -0.15% 67.60 3 67.80 2 53.39
2022-06-30 1582 167000 148 11161600 67.80 67.80 66.60 66.80 1.00 -1.47% 66.80 2 66.90 4 52.60
2022-07-01 1582 266679 229 17761012 68.00 68.00 66.00 66.30 0.50 -0.75% 66.20 3 66.30 4 52.20
2022-07-04 1582 252000 183 16522800 66.50 66.50 65.00 65.40 0.90 -1.36% 65.40 1 65.50 4 51.50
2022-07-05 1582 265000 171 17320200 65.70 65.70 65.10 65.70 0.30 0.46% 65.50 4 65.70 3 51.73
2022-07-06 1582 220456 203 14345571 65.80 65.80 64.90 65.00 0.70 -1.07% 64.90 20 65.00 6 51.18
2022-07-07 1582 390000 242 25310700 65.00 65.10 64.30 65.00 0.00 0% 64.80 14 65.00 7 51.18
2022-07-08 1582 429000 311 25835600 60.20 60.80 59.90 60.10 0.00 -7.54% 60.00 4 60.10 4 47.32
2022-07-11 1582 111000 97 6668600 61.00 61.00 59.80 60.10 0.00 0% 60.10 1 60.20 2 47.32
2022-07-12 1582 254000 174 15026800 60.00 60.00 58.50 58.60 1.50 -2.5% 58.50 16 58.60 1 46.14
2022-07-13 1582 91000 81 5350500 58.90 59.00 58.60 59.00 0.40 0.68% 58.80 2 59.00 3 46.46
2022-07-14 1582 72808 86 4291267 59.60 59.60 58.10 59.10 0.10 0.17% 59.10 2 59.20 4 46.54
2022-07-15 1582 69000 57 4103700 59.40 60.00 59.00 60.00 0.90 1.52% 59.90 1 60.00 3 47.24
2022-07-18 1582 71000 54 4289100 60.80 60.80 60.10 60.60 0.60 1% 60.50 2 60.70 4 47.72
2022-07-19 1582 56000 46 3408100 61.00 61.00 60.70 61.00 0.40 0.66% 60.90 1 61.00 3 48.03
2022-07-20 1582 106000 93 6524000 62.20 62.20 61.00 61.70 0.70 1.15% 61.40 1 61.70 2 48.58
2022-07-21 1582 103000 81 6395400 62.00 62.90 61.40 62.70 1.00 1.62% 62.60 2 62.70 6 49.37
2022-07-22 1582 66718 108 4155015 62.70 62.70 62.00 62.30 0.40 -0.64% 62.10 2 62.30 1 49.06
2022-07-25 1582 66000 52 4079200 62.10 62.10 61.50 62.00 0.30 -0.48% 61.80 2 62.00 2 48.82
2022-07-26 1582 70000 57 4336300 62.30 62.30 61.50 62.20 0.20 0.32% 61.80 2 62.20 1 48.98
2022-07-27 1582 57833 91 3594700 62.30 62.50 61.80 62.50 0.30 0.48% 62.40 2 62.50 4 49.21
2022-07-28 1582 63000 48 3910900 62.70 62.70 61.70 62.00 0.50 -0.8% 61.90 2 62.10 4 48.82
2022-07-29 1582 69000 50 4280000 62.40 62.40 61.60 62.00 0.00 0% 61.80 2 62.10 6 48.82
2022-08-01 1582 49000 41 3046100 62.40 62.40 61.90 62.10 0.10 0.16% 61.90 6 62.10 2 48.90
2022-08-02 1582 102000 86 6275000 62.20 62.20 61.00 61.00 1.10 -1.77% 61.00 8 61.40 1 48.03
2022-08-03 1582 155000 127 9586900 61.80 62.20 61.70 61.80 0.80 1.31% 61.80 2 62.00 9 48.66
2022-08-04 1582 140000 120 8731900 62.30 62.70 61.90 62.60 0.80 1.29% 62.50 2 62.60 4 27.34
2022-08-05 1582 235192 252 15001154 64.00 64.00 63.30 64.00 1.40 2.24% 63.90 5 64.00 16 27.95
2022-08-08 1582 313000 220 20293500 64.20 65.50 63.70 65.50 1.50 2.34% 65.40 1 65.50 15 28.60
2022-08-09 1582 231650 384 15253487 65.50 66.50 65.10 66.20 0.70 1.07% 66.20 2 66.30 4 28.91
2022-08-10 1582 150716 250 9985238 66.20 66.50 65.60 66.50 0.30 0.45% 66.30 2 66.50 24 29.04
2022-08-11 1582 203173 354 13602814 66.80 67.10 66.70 67.00 0.50 0.75% 66.80 3 67.00 18 29.26
2022-08-12 1582 297000 207 19971300 67.00 68.00 66.50 67.50 0.50 0.75% 67.40 21 67.50 3 29.48
2022-08-15 1582 259000 175 17583700 67.80 68.00 67.70 68.00 0.50 0.74% 67.90 5 68.00 25 29.69
2022-08-16 1582 157000 120 10672300 68.50 68.50 67.60 68.10 0.10 0.15% 67.90 1 68.10 3 29.74
2022-08-17 1582 365000 286 25143800 68.10 69.40 67.90 68.80 0.70 1.03% 68.80 9 68.90 4 30.04
2022-08-18 1582 149000 119 10234200 69.40 69.40 68.50 68.60 0.20 -0.29% 68.60 11 68.70 1 29.96
2022-08-19 1582 172024 155 11820811 68.60 69.00 68.40 68.70 0.10 0.15% 68.60 6 68.70 1 30.00
2022-08-22 1582 104834 118 7165024 68.70 68.70 68.00 68.70 0.00 0% 68.50 5 68.70 16 30.00
2022-08-23 1582 139000 102 9436300 68.30 68.30 67.40 67.70 1.00 -1.46% 67.70 10 67.90 9 29.56
2022-08-24 1582 95000 80 6445300 68.90 68.90 67.50 67.90 0.20 0.3% 67.80 2 67.90 6 29.65
2022-08-25 1582 76000 58 5169200 68.30 68.30 67.80 68.10 0.20 0.29% 68.00 2 68.10 10 29.74
2022-08-26 1582 105000 82 7125600 68.30 68.30 67.50 67.80 0.30 -0.44% 67.70 3 67.80 40 29.61
2022-08-29 1582 123000 100 8242400 67.50 67.50 66.80 67.30 0.50 -0.74% 67.00 2 67.30 1 29.39
2022-08-30 1582 78000 52 5248500 67.70 67.70 67.10 67.50 0.20 0.3% 67.30 2 67.50 3 29.48
2022-08-31 1582 81000 62 5494800 67.90 68.10 67.60 68.00 0.50 0.74% 67.90 2 68.10 18 29.69
2022-09-01 1582 113967 266 7694041 67.90 68.00 67.00 68.00 0.00 0% 67.60 3 68.00 2 29.69
2022-09-02 1582 50000 39 3391600 68.00 68.00 67.60 68.00 0.00 0% 67.70 4 68.00 12 29.69
2022-09-05 1582 73000 54 4920200 68.00 68.00 67.00 67.40 0.60 -0.88% 67.20 1 67.40 2 29.43
2022-09-06 1582 100000 78 6674000 67.80 67.80 66.30 66.90 0.50 -0.74% 66.90 1 67.00 2 29.21
2022-09-07 1582 121000 100 7994100 67.00 67.00 65.70 66.40 0.50 -0.75% 66.10 2 66.50 4 29.00
2022-09-08 1582 70000 50 4678300 67.60 67.60 66.50 66.80 0.40 0.6% 66.70 2 66.80 3 29.17
2022-09-12 1582 96000 70 6408200 67.30 67.30 66.40 66.90 0.10 0.15% 66.80 1 66.90 1 29.21
2022-09-13 1582 72000 59 4813500 67.00 67.00 66.50 67.00 0.10 0.15% 66.80 2 67.00 7 29.26
2022-09-14 1582 95000 76 6331800 66.60 67.00 66.20 67.00 0.00 0% 66.60 8 67.00 9 29.26
2022-09-15 1582 79000 59 5283100 67.00 67.00 66.60 67.00 0.00 0% 66.80 2 67.00 2 29.26
2022-09-16 1582 115000 68 7650900 66.60 66.80 66.30 66.50 0.50 -0.75% 66.50 4 66.60 7 29.04
2022-09-19 1582 105895 96 7053663 67.50 67.50 66.20 66.50 0.00 0% 66.50 2 66.60 1 29.04
2022-09-20 1582 97000 71 6438700 67.00 67.00 66.10 66.50 0.00 0% 66.50 3 66.80 1 29.04
2022-09-21 1582 85000 71 5629400 66.80 66.80 65.90 66.40 0.10 -0.15% 66.10 2 66.40 3 29.00
2022-09-22 1582 84000 74 5528800 66.50 66.50 65.50 66.00 0.40 -0.6% 65.80 3 66.00 2 28.82
2022-09-23 1582 85000 68 5585100 66.00 66.10 65.40 65.90 0.10 -0.15% 65.60 2 66.00 4 28.78
2022-09-26 1582 152000 130 9797500 65.90 65.90 63.80 64.70 1.20 -1.82% 64.00 2 64.80 2 28.25
2022-09-27 1582 82000 64 5292900 64.60 64.80 64.10 64.70 0.00 0% 64.60 2 64.70 7 28.25
2022-09-28 1582 122000 104 7763900 65.80 65.80 63.00 63.00 1.70 -2.63% 63.00 12 63.10 1 27.51
2022-09-29 1582 91000 77 5745700 63.70 63.70 62.80 63.10 0.10 0.16% 63.10 1 63.20 5 27.55
2022-09-30 1582 82000 70 5147400 63.30 63.30 62.10 63.30 0.20 0.32% 62.80 3 63.30 1 27.64
2022-10-03 1582 63235 74 3966523 63.30 63.30 62.00 62.90 0.40 -0.63% 62.80 2 63.00 9 27.47
2022-10-04 1582 75433 77 4790312 64.70 64.70 62.90 63.20 0.30 0.48% 63.20 2 63.40 1 27.60
2022-10-05 1582 88000 59 5594500 63.90 63.90 63.40 63.50 0.30 0.47% 63.40 2 63.60 1 27.73
2022-10-06 1582 74000 62 4674100 63.40 63.50 62.80 63.20 0.30 -0.47% 63.00 2 63.40 2 27.60
2022-10-07 1582 84000 75 5248700 62.50 62.70 62.30 62.70 0.50 -0.79% 62.50 1 62.80 1 27.38
2022-10-11 1582 188000 159 11437100 62.30 62.30 60.20 61.40 1.30 -2.07% 60.40 3 61.50 1 26.81
2022-10-12 1582 124000 91 7517500 61.40 61.40 60.30 60.70 0.70 -1.14% 60.60 2 60.70 3 26.51
2022-10-13 1582 288364 334 17027632 60.30 60.30 58.40 58.70 2.00 -3.29% 58.60 13 58.80 7 25.63
2022-10-14 1582 108000 97 6431500 59.90 59.90 59.00 59.80 1.10 1.87% 59.50 6 59.90 2 26.11
2022-10-17 1582 101000 85 5944600 59.80 59.80 58.00 59.50 0.30 -0.5% 59.30 2 59.50 6 25.98
2022-10-18 1582 105000 88 6226900 59.50 60.50 58.60 60.50 1.00 1.68% 59.90 2 60.60 3 26.42
2022-10-19 1582 85000 66 5137300 61.00 61.00 60.00 60.20 0.30 -0.5% 60.10 3 60.20 2 26.29
2022-10-20 1582 1388895 603 79588547 60.70 60.70 57.00 57.00 3.20 -5.32% 57.00 33 57.20 2 24.89
2022-10-21 1582 117000 96 6798000 57.80 58.70 57.20 58.50 1.50 2.63% 58.50 2 58.60 1 25.55
2022-10-24 1582 83000 65 4932300 58.80 59.90 58.80 59.80 1.30 2.22% 59.60 1 59.80 6 26.11
2022-10-25 1582 81000 65 4817700 60.20 60.20 58.90 59.30 0.50 -0.84% 59.20 2 59.40 1 25.90
2022-10-26 1582 77000 60 4577300 59.80 59.80 59.10 59.50 0.20 0.34% 59.40 2 59.50 1 25.98
2022-10-27 1582 68000 58 4037100 60.00 60.00 59.00 59.40 0.10 -0.17% 59.30 2 59.40 1 25.94
2022-10-28 1582 82993 86 4880768 59.40 59.40 58.30 59.10 0.30 -0.51% 58.70 3 59.10 9 25.81
2022-10-31 1582 112000 73 6570800 59.30 59.30 58.30 59.00 0.10 -0.17% 58.90 5 59.00 16 25.76
2022-11-01 1582 92000 67 5468100 59.20 59.80 59.00 59.70 0.70 1.19% 59.70 2 59.80 4 26.07
2022-11-02 1582 88000 70 5245400 60.30 60.30 59.10 59.50 0.20 -0.34% 59.50 7 59.70 1 25.98
2022-11-03 1582 78000 64 4626800 59.50 59.70 58.90 59.60 0.10 0.17% 59.40 2 59.60 2 26.03
2022-11-04 1582 129000 101 7674900 59.80 60.00 59.30 59.40 0.20 -0.34% 59.30 9 59.40 7 25.94
2022-11-07 1582 84000 72 5015200 60.20 60.20 59.40 59.70 0.30 0.51% 59.50 2 59.70 38 26.07
2022-11-08 1582 115000 107 6924800 60.20 60.50 59.70 60.20 0.50 0.84% 60.20 2 60.30 2 26.29
2022-11-09 1582 93000 79 5612500 60.50 60.90 60.00 60.40 0.20 0.33% 60.30 2 60.40 1 20.20
2022-11-10 1582 168243 203 10023172 60.40 60.60 59.10 59.30 1.10 -1.82% 59.20 3 59.70 3 19.83
2022-11-11 1582 260000 242 15331100 59.60 60.30 58.50 58.80 0.50 -0.84% 58.80 3 59.00 4 19.67
2022-11-14 1582 230000 195 13501100 59.30 59.30 58.50 58.60 0.20 -0.34% 58.60 7 58.70 8 19.60
2022-11-15 1582 220493 196 12936761 59.20 59.20 58.50 58.70 0.10 0.17% 58.70 6 58.90 2 19.63
2022-11-16 1582 198000 177 11589400 58.90 58.90 58.40 58.40 0.30 -0.51% 58.40 3 58.60 2 19.53
2022-11-17 1582 121000 106 7089700 58.40 59.10 58.30 58.90 0.50 0.86% 58.90 1 59.00 2 19.70
2022-11-18 1582 99000 88 5822400 59.30 59.30 58.60 58.70 0.20 -0.34% 58.70 3 58.90 1 19.63
2022-11-21 1582 97000 77 5705600 59.10 59.10 58.60 58.90 0.20 0.34% 58.70 1 59.00 5 19.70
2022-11-22 1582 80000 75 4697900 59.00 59.00 58.50 59.00 0.10 0.17% 58.80 3 59.00 4 19.73
2022-11-23 1582 101000 91 5945100 58.70 59.10 58.70 59.10 0.10 0.17% 58.90 4 59.10 6 19.77
2022-11-24 1582 81000 71 4781700 59.20 59.30 58.80 59.20 0.10 0.17% 59.10 2 59.20 4 19.80
2022-11-25 1582 84000 76 4957800 59.20 59.20 58.90 59.20 0.00 0% 58.90 3 59.20 6 19.80
2022-11-28 1582 146000 128 8554500 59.20 59.20 58.20 58.30 0.90 -1.52% 58.30 2 58.50 7 19.50
2022-11-29 1582 147954 153 8620683 58.50 58.50 58.20 58.30 0.00 0% 58.20 35 58.30 4 19.50
2022-11-30 1582 184000 134 10765700 58.50 58.70 58.40 58.70 0.40 0.69% 58.60 1 58.70 1 19.63
2022-12-01 1582 138000 112 8142000 59.00 59.10 58.80 59.00 0.30 0.51% 58.90 3 59.10 1 19.73
2022-12-02 1582 132000 112 7823100 59.30 59.50 59.00 59.40 0.40 0.68% 59.30 2 59.40 1 19.87
2022-12-05 1582 185000 148 11073100 59.60 60.10 59.50 59.90 0.50 0.84% 59.70 3 59.90 1 20.03
2022-12-06 1582 177000 142 10626500 59.90 60.40 59.90 60.00 0.10 0.17% 59.90 19 60.00 2 20.07
2022-12-07 1582 105000 96 6236500 60.00 60.00 59.10 59.30 0.70 -1.17% 59.30 2 59.40 1 19.83
2022-12-08 1582 116248 152 6843280 59.00 59.10 58.70 58.80 0.50 -0.84% 58.80 2 58.90 1 19.67
2022-12-09 1582 118000 105 6931500 58.70 59.10 58.60 58.90 0.10 0.17% 58.80 2 58.90 2 19.70
2022-12-12 1582 75000 63 4397400 58.90 58.90 58.40 58.50 0.40 -0.68% 58.50 12 58.80 1 19.57
2022-12-13 1582 1750945 1062 109397115 63.50 63.50 61.80 62.10 1.00 6.15% 62.10 2 62.20 40 10.45
2022-12-14 1582 130000 101 7611900 58.40 59.00 58.30 58.60 0.20 -5.64% 58.60 1 58.70 2 19.60
2022-12-15 1582 133000 111 7766800 58.60 58.60 58.30 58.40 0.20 -0.34% 58.40 4 58.70 1 19.53
2022-12-16 1582 77000 71 4486800 58.60 58.60 58.10 58.20 0.20 -0.34% 58.20 25 58.50 2 19.46
2022-12-18 1582 163182 147 11323243 69.50 69.50 69.30 69.40 0.10 19.24% 69.40 1 69.50 17 19.89
2022-12-19 1582 65000 56 3793800 58.70 58.70 58.20 58.50 0.30 -15.71% 58.30 1 58.50 2 19.57
2022-12-20 1582 89000 80 5186800 58.80 58.80 58.10 58.40 0.10 -0.17% 58.20 2 58.40 1 19.53
2022-12-21 1582 62000 54 3612200 58.40 58.50 58.10 58.50 0.10 0.17% 58.30 2 58.50 4 19.57
2022-12-22 1582 76000 56 4440100 58.90 58.90 58.20 58.50 0.00 0% 58.40 2 58.50 15 19.57
2022-12-23 1582 61000 51 3558600 58.60 58.60 58.00 58.60 0.10 0.17% 58.40 2 58.70 1 19.60
2022-12-26 1582 47000 37 2757800 58.80 58.90 58.30 58.90 0.30 0.51% 58.70 2 58.90 4 19.70
2022-12-27 1582 77000 60 4542200 59.10 59.10 58.80 59.00 0.10 0.17% 59.00 1 59.10 4 19.73
2022-12-28 1582 67000 54 3937600 59.00 59.00 58.50 58.90 0.10 -0.17% 58.70 2 58.90 5 19.70
2022-12-29 1582 66000 61 3865400 58.90 58.90 58.30 58.80 0.10 -0.17% 58.50 2 58.90 12 19.67
2022-12-30 1582 62000 51 3651100 59.10 59.10 58.40 59.00 0.20 0.34% 58.90 2 59.00 4 19.73