正新(2105)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　　35.85
0
0%		35.90
0.05
0.14%		35.75
-0.15
-0.42%		35.65
-0.1
-0.28%		35.35
-0.3
-0.84%		 　35.30
-0.05
-0.14%		35.90
0.6
1.7%		36.00
0.1
0.28%		36.00
0
0%		35.40
-0.6
-1.67%		 　35.40
0
0%		35.95
0.55
1.55%		35.35
-0.6
-1.67%		35.45
0.1
0.28%		35.45
0
0%		 　35.10
-0.35
-0.99%		34.55
-0.55
-1.57%		34.55
0
0%		 35.58
2 月　　　　　　36.10
1.55
4.49%		36.35
0.25
0.69%		36.35
0
0%		36.35
0
0%		35.75
-0.6
-1.65%		 　35.25
-0.5
-1.4%		35.15
-0.1
-0.28%		35.60
0.45
1.28%		36.30
0.7
1.97%		35.95
-0.35
-0.96%		 　36.40
0.45
1.25%		35.80
-0.6
-1.65%		35.70
-0.1
-0.28%		35.05
-0.65
-1.82%		35.60
0.55
1.57%		 35.79
3 月35.65
0.05
0.14%		35.40
-0.25
-0.7%		35.35
-0.05
-0.14%		 　　34.20
-1.15
-3.25%		34.00
-0.2
-0.58%		34.15
0.15
0.44%		34.80
0.65
1.9%		34.50
-0.3
-0.86%		 　35.05
0.55
1.59%		34.70
-0.35
-1%		34.85
0.15
0.43%		35.00
0.15
0.43%		35.00
0
0%		 　35.60
0.6
1.71%		35.55
-0.05
-0.14%		35.50
-0.05
-0.14%		35.05
-0.45
-1.27%		34.85
-0.2
-0.57%		 　34.85
0
0%		34.60
-0.25
-0.72%		35.30
0.7
2.02%		35.45
0.15
0.42%		34.97
4 月35.90
0.45
1.27%		 　　　35.65
-0.25
-0.7%		34.95
-0.7
-1.96%		35.00
0.05
0.14%		 　34.40
-0.6
-1.71%		34.35
-0.05
-0.15%		34.80
0.45
1.31%		34.75
-0.05
-0.14%		34.25
-0.5
-1.44%		 　34.05
-0.2
-0.58%		34.05
0
0%		34.15
0.1
0.29%		34.55
0.4
1.17%		34.40
-0.15
-0.43%		 　33.80
-0.6
-1.74%		33.95
0.15
0.44%		33.40
-0.55
-1.62%		33.50
0.1
0.3%		33.45
-0.05
-0.15%		 34.35
5 月　　33.70
0.25
0.75%		33.70
0
0%		34.30
0.6
1.78%		33.70
-0.6
-1.75%		 　33.45
-0.25
-0.74%		33.25
-0.2
-0.6%		33.00
-0.25
-0.75%		33.00
0
0%		33.30
0.3
0.91%		 　33.60
0.3
0.9%		34.30
0.7
2.08%		34.75
0.45
1.31%		33.95
-0.8
-2.3%		34.40
0.45
1.33%		 　33.95
-0.45
-1.31%		33.85
-0.1
-0.29%		34.50
0.65
1.92%		34.40
-0.1
-0.29%		34.75
0.35
1.02%		 　35.30
0.55
1.58%		35.55
0.25
0.71%		34.04
6 月35.25
-0.3
-0.84%		35.50
0.25
0.71%		 　　35.70
0.2
0.56%		35.65
-0.05
-0.14%		35.80
0.15
0.42%		35.75
-0.05
-0.14%		35.50
-0.25
-0.7%		 　34.70
-0.8
-2.25%		34.95
0.25
0.72%		35.05
0.1
0.29%		34.85
-0.2
-0.57%		34.40
-0.45
-1.29%		 　33.75
-0.65
-1.89%		34.95
1.2
3.56%		34.45
-0.5
-1.43%		35.10
0.65
1.89%		35.45
0.35
1%		 　35.70
0.25
0.71%		35.70
0
0%		35.65
-0.05
-0.14%		35.40
-0.25
-0.7%		 35.13
7 月34.25
-1.15
-3.25%		 　34.80
0.55
1.61%		35.45
0.65
1.87%		34.70
-0.75
-2.12%		35.15
0.45
1.3%		36.10
0.95
2.7%		 　35.60
-0.5
-1.39%		34.90
-0.7
-1.97%		35.25
0.35
1%		36.05
0.8
2.27%		36.30
0.25
0.69%		 　36.60
0.3
0.83%		36.65
0.05
0.14%		35.80
-0.85
-2.32%		36.15
0.35
0.98%		35.60
-0.55
-1.52%		 　35.15
-0.45
-1.26%		35.20
0.05
0.14%		35.35
0.15
0.43%		35.30
-0.05
-0.14%		35.45
0.15
0.42%		 35.56
8 月36.10
0.65
1.83%		35.80
-0.3
-0.83%		35.75
-0.05
-0.14%		34.50
-1.25
-3.5%		35.00
0.5
1.45%		 　34.80
-0.2
-0.57%		34.55
-0.25
-0.72%		34.50
-0.05
-0.14%		34.75
0.25
0.72%		35.20
0.45
1.29%		 　34.95
-0.25
-0.71%		35.50
0.55
1.57%		35.60
0.1
0.28%		35.50
-0.1
-0.28%		35.35
-0.15
-0.42%		 　35.20
-0.15
-0.42%		34.90
-0.3
-0.85%		35.25
0.35
1%		35.15
-0.1
-0.28%		35.35
0.2
0.57%		 　34.55
-0.8
-2.26%		34.95
0.4
1.16%		35.45
0.5
1.43%		35.12
9 月35.00
-0.45
-1.27%		34.80
-0.2
-0.57%		 　34.65
-0.15
-0.43%		34.60
-0.05
-0.14%		34.15
-0.45
-1.3%		34.90
0.75
2.2%		 　　35.20
0.3
0.86%		35.95
0.75
2.13%		37.70
1.75
4.87%		38.40
0.7
1.86%		39.50
1.1
2.86%		 　39.45
-0.05
-0.13%		39.60
0.15
0.38%		39.25
-0.35
-0.88%		38.80
-0.45
-1.15%		37.35
-1.45
-3.74%		 　36.95
-0.4
-1.07%		37.05
0.1
0.27%		36.30
-0.75
-2.02%		36.40
0.1
0.28%		35.70
-0.7
-1.92%		 36.65
10 月　　35.00
-0.7
-1.96%		35.35
0.35
1%		35.70
0.35
0.99%		35.80
0.1
0.28%		35.25
-0.55
-1.54%		 　　34.55
-0.7
-1.99%		34.85
0.3
0.87%		34.05
-0.8
-2.3%		34.10
0.05
0.15%		 　34.00
-0.1
-0.29%		33.95
-0.05
-0.15%		33.50
-0.45
-1.33%		32.80
-0.7
-2.09%		32.00
-0.8
-2.44%		 　32.00
0
0%		32.10
0.1
0.31%		32.10
0
0%		33.05
0.95
2.96%		32.40
-0.65
-1.97%		 32.30
-0.1
-0.31%		33.6
11 月33.05
0.75
2.32%		33.00
-0.05
-0.15%		33.00
0
0%		32.95
-0.05
-0.15%		 　33.60
0.65
1.97%		33.45
-0.15
-0.45%		33.45
0
0%		33.05
-0.4
-1.2%		33.35
0.3
0.91%		 　34.20
0.85
2.55%		34.45
0.25
0.73%		33.80
-0.65
-1.89%		33.75
-0.05
-0.15%		33.50
-0.25
-0.74%		 　33.75
0.25
0.75%		33.50
-0.25
-0.74%		33.80
0.3
0.9%		34.25
0.45
1.33%		34.35
0.1
0.29%		 　33.95
-0.4
-1.16%		34.55
0.6
1.77%		34.95
0.4
1.16%		 33.77
12 月34.55
-0.4
-1.14%		34.90
0.35
1.01%		 　34.60
-0.3
-0.86%		34.75
0.15
0.43%		34.50
-0.25
-0.72%		34.50
0
0%		35.00
0.5
1.45%		 　34.60
-0.4
-1.14%		51.20
16.6
47.98%		34.55
-16.65
-32.52%		34.50
-0.05
-0.14%		34.25
-0.25
-0.72%		 35.95
1.7
4.96%		34.20
-1.75
-4.87%		33.70
-0.5
-1.46%		33.60
-0.1
-0.3%		34.00
0.4
1.19%		33.75
-0.25
-0.74%		 　34.05
0.3
0.89%		34.20
0.15
0.44%		34.00
-0.2
-0.58%		33.70
-0.3
-0.88%		33.90
0.2
0.59%		　35.04

說明:最高漲幅:47.98%最低跌幅:-32.52% 最高價:51.20最低價:32.00平均價:34.97,灰色底表示週末,漲136天(78.25)元,跌153天(-75.7)元,平盤21天
48%=1,5%=3,4%=7,3%=5,2%=31,1%=55,0%=55,-0%=1,-1%=1,-2%=2,-3%=4,-4%=36,-5%=43,-6%=66,

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 2105 4602064 2396 165989195 36.20 36.50 35.85 35.85 0.25 0% 35.85 57 35.90 4 15.45
2022-01-04 2105 3627871 2038 130088568 35.90 36.20 35.65 35.90 0.05 0.14% 35.90 69 35.95 35 15.47
2022-01-05 2105 4205678 1876 150850645 35.70 36.25 35.70 35.75 0.15 -0.42% 35.75 70 35.80 13 15.41
2022-01-06 2105 4287979 2144 152599223 35.65 35.80 35.45 35.65 0.10 -0.28% 35.60 82 35.65 106 15.37
2022-01-07 2105 4914496 2324 174280101 35.95 35.95 35.35 35.35 0.30 -0.84% 35.35 72 35.40 59 15.24
2022-01-10 2105 3273489 1464 115658613 35.35 35.70 35.20 35.30 0.05 -0.14% 35.30 117 35.35 13 15.22
2022-01-11 2105 4542012 2365 162043835 35.30 35.95 35.25 35.90 0.60 1.7% 35.85 14 35.90 138 15.47
2022-01-12 2105 4178431 2074 150264013 35.90 36.20 35.75 36.00 0.10 0.28% 35.95 97 36.00 175 15.52
2022-01-13 2105 4721519 2549 170419446 36.05 36.40 35.90 36.00 0.00 0% 35.95 180 36.00 676 15.52
2022-01-14 2105 4298014 2396 152558469 36.00 36.05 35.30 35.40 0.60 -1.67% 35.40 119 35.45 3 15.26
2022-01-17 2105 2008762 1138 71000093 35.25 35.60 35.20 35.40 0.00 0% 35.40 12 35.45 19 15.26
2022-01-18 2105 3082503 1379 110454038 35.50 35.95 35.50 35.95 0.55 1.55% 35.90 34 35.95 97 15.50
2022-01-19 2105 4374765 2627 155276401 35.70 36.00 35.30 35.35 0.60 -1.67% 35.35 61 35.40 11 15.24
2022-01-20 2105 1676489 792 59463270 35.50 35.60 35.30 35.45 0.10 0.28% 35.45 46 35.50 6 15.28
2022-01-21 2105 4452452 1985 156911182 35.20 35.60 35.10 35.45 0.00 0% 35.35 3 35.45 57 15.28
2022-01-24 2105 2648192 1509 92793365 35.30 35.30 34.85 35.10 0.35 -0.99% 35.10 15 35.15 51 15.13
2022-01-25 2105 6032446 3271 208578771 34.85 34.85 34.50 34.55 0.55 -1.57% 34.50 553 34.55 17 14.89
2022-01-26 2105 2787208 1577 96375611 34.55 34.80 34.40 34.55 0.00 0% 34.50 445 34.55 76 14.89
2022-02-07 2105 8979773 3981 321098111 34.70 36.30 34.70 36.10 1.55 4.49% 36.05 72 36.10 41 15.56
2022-02-08 2105 6202926 3338 225839019 36.20 36.65 36.10 36.35 0.25 0.69% 36.35 4 36.40 1 15.67
2022-02-09 2105 3871443 2462 140689387 36.45 36.55 36.10 36.35 0.00 0% 36.30 60 36.35 204 15.67
2022-02-10 2105 5246585 2000 190958232 36.40 36.70 36.25 36.35 0.00 0% 36.30 61 36.35 554 15.67
2022-02-11 2105 3466224 1902 124274661 35.70 36.10 35.70 35.75 0.60 -1.65% 35.75 81 35.80 55 15.41
2022-02-14 2105 4002113 2141 141275271 35.50 35.55 35.20 35.25 0.50 -1.4% 35.20 189 35.25 79 15.19
2022-02-15 2105 2529573 1806 89191795 35.25 35.45 35.10 35.15 0.10 -0.28% 35.15 49 35.20 5 15.15
2022-02-16 2105 2517210 1842 89644041 35.40 35.75 35.35 35.60 0.45 1.28% 35.60 27 35.65 28 15.34
2022-02-17 2105 5436442 2314 196539662 35.60 36.40 35.60 36.30 0.70 1.97% 36.20 10 36.30 12 15.65
2022-02-18 2105 3365812 1818 121261112 36.00 36.20 35.75 35.95 0.35 -0.96% 35.95 63 36.05 32 15.50
2022-02-21 2105 3966663 1799 143282869 35.75 36.50 35.55 36.40 0.45 1.25% 36.35 25 36.40 13 15.69
2022-02-22 2105 4317949 2509 154616609 36.15 36.25 35.60 35.80 0.60 -1.65% 35.75 78 35.80 3 15.43
2022-02-23 2105 2454484 2049 87761252 35.80 36.00 35.65 35.70 0.10 -0.28% 35.70 51 35.75 19 15.39
2022-02-24 2105 7125042 3448 250647205 35.50 35.55 35.00 35.05 0.65 -1.82% 35.05 2 35.10 105 15.11
2022-02-25 2105 7342616 4783 258056777 35.10 35.60 34.70 35.60 0.55 1.57% 35.50 181 35.60 79 15.34
2022-03-01 2105 4242705 2489 150375603 35.65 35.65 35.10 35.65 0.05 0.14% 35.60 92 35.65 81 15.37
2022-03-02 2105 3298245 2168 117079373 35.60 35.80 35.30 35.40 0.25 -0.7% 35.40 73 35.45 7 15.26
2022-03-03 2105 2726000 1508 96324300 35.50 35.60 35.20 35.35 0.05 -0.14% 35.30 45 35.35 3 15.24
2022-03-07 2105 8548931 4586 292493723 34.80 34.80 34.00 34.20 0.85 -3.25% 34.20 134 34.25 117 14.74
2022-03-08 2105 6578229 3080 223395243 33.95 34.10 33.75 34.00 0.20 -0.58% 34.00 747 34.05 9 14.66
2022-03-09 2105 2898688 1651 99176385 34.25 34.55 34.05 34.15 0.15 0.44% 34.15 113 34.20 56 14.72
2022-03-10 2105 2677698 1292 92825564 34.30 34.80 34.30 34.80 0.65 1.9% 34.70 6 34.80 14 15.00
2022-03-11 2105 1760000 1124 60737500 34.80 34.80 34.40 34.50 0.30 -0.86% 34.50 1 34.60 22 14.87
2022-03-14 2105 2682000 1142 93280000 34.60 35.05 34.50 35.05 0.55 1.59% 35.00 26 35.10 85 15.11
2022-03-15 2105 3006000 1476 103870750 35.00 35.00 34.45 34.70 0.35 -1% 34.70 5 34.75 4 14.96
2022-03-16 2105 4564000 2070 157524000 34.70 34.90 34.15 34.85 0.15 0.43% 34.70 2 34.85 51 15.02
2022-03-17 2105 3851000 2227 135226400 35.15 35.40 34.90 35.00 0.15 0.43% 35.00 96 35.10 7 15.09
2022-03-18 2105 4659000 1391 163693850 35.20 35.45 35.00 35.00 0.00 0% 35.00 62 35.10 2 15.09
2022-03-21 2105 4493000 1818 159379200 35.25 35.65 35.25 35.60 0.60 1.71% 35.45 7 35.60 106 15.34
2022-03-22 2105 1933000 1085 68573300 35.60 35.60 35.35 35.55 0.05 -0.14% 35.50 40 35.55 2 15.32
2022-03-23 2105 2895000 1522 102653900 35.50 35.55 35.35 35.50 0.05 -0.14% 35.50 66 35.55 103 15.30
2022-03-24 2105 2950000 1625 103461250 35.40 35.45 34.90 35.05 0.45 -1.27% 35.05 5 35.10 58 15.11
2022-03-25 2105 2440000 1054 85053700 35.00 35.05 34.70 34.85 0.20 -0.57% 34.80 374 34.85 3 21.38
2022-03-28 2105 2223000 1122 77053500 34.70 34.85 34.50 34.85 0.00 0% 34.80 41 34.85 15 21.38
2022-03-29 2105 2992085 1942 104102654 35.00 35.15 34.60 34.60 0.25 -0.72% 34.60 123 34.70 1 21.23
2022-03-30 2105 8200000 3953 290539300 34.95 35.75 34.90 35.30 0.70 2.02% 35.30 43 35.35 2 21.66
2022-03-31 2105 4237000 1682 150957000 35.60 35.80 35.45 35.45 0.15 0.42% 35.45 93 35.55 1 21.75
2022-04-01 2105 5702000 2621 204202050 35.50 35.95 35.40 35.90 0.45 1.27% 35.85 94 35.90 227 22.02
2022-04-06 2105 4147000 2083 146874700 35.45 35.65 35.15 35.65 0.25 -0.7% 35.60 37 35.65 36 21.87
2022-04-07 2105 4984613 2474 175342525 35.30 35.45 34.95 34.95 0.70 -1.96% 34.95 66 35.00 6 21.44
2022-04-08 2105 1499000 730 52560400 35.20 35.20 35.00 35.00 0.05 0.14% 35.00 112 35.10 12 21.47
2022-04-11 2105 4428000 2510 152867000 35.00 35.05 34.35 34.40 0.60 -1.71% 34.40 54 34.45 24 21.10
2022-04-12 2105 2875000 1327 98793100 34.40 34.55 34.20 34.35 0.05 -0.15% 34.35 43 34.40 7 21.07
2022-04-13 2105 2065000 967 71837800 34.65 34.95 34.50 34.80 0.45 1.31% 34.80 13 34.90 18 21.35
2022-04-14 2105 1878000 770 65235100 34.90 35.00 34.60 34.75 0.05 -0.14% 34.70 8 34.75 13 21.32
2022-04-15 2105 3269370 1804 112184522 34.75 34.75 34.15 34.25 0.50 -1.44% 34.25 27 34.30 29 21.01
2022-04-18 2105 2408000 1379 82079650 34.05 34.40 33.95 34.05 0.20 -0.58% 34.00 298 34.05 16 20.89
2022-04-19 2105 2004913 994 68516638 34.25 34.45 34.05 34.05 0.00 0% 34.05 334 34.10 37 20.89
2022-04-20 2105 4582000 2136 156572050 34.10 34.40 34.05 34.15 0.10 0.29% 34.15 304 34.30 5 20.95
2022-04-21 2105 2174151 1215 75028892 34.20 34.70 34.20 34.55 0.40 1.17% 34.55 3 34.60 54 21.20
2022-04-22 2105 2493000 1306 85631000 34.30 34.50 34.25 34.40 0.15 -0.43% 34.40 11 34.45 59 21.10
2022-04-25 2105 4433000 2645 150039550 34.15 34.25 33.70 33.80 0.60 -1.74% 33.75 289 33.80 5 20.74
2022-04-26 2105 1854000 1034 62870650 33.85 34.00 33.80 33.95 0.15 0.44% 33.90 15 33.95 15 20.83
2022-04-27 2105 5786780 3568 192916656 33.60 33.65 33.05 33.40 0.55 -1.62% 33.40 145 33.45 18 20.49
2022-04-28 2105 2868000 1489 95803100 33.40 33.60 33.20 33.50 0.10 0.3% 33.45 35 33.50 243 20.55
2022-04-29 2105 1837694 1970 61739933 33.60 33.85 33.45 33.45 0.05 -0.15% 33.45 113 33.50 5 20.52
2022-05-03 2105 1503000 788 50752350 33.50 34.25 33.50 33.70 0.25 0.75% 33.70 27 33.75 3 20.67
2022-05-04 2105 1142000 651 38572200 34.00 34.00 33.60 33.70 0.00 0% 33.70 20 33.75 18 20.67
2022-05-05 2105 2271000 948 77561000 33.90 34.35 33.90 34.30 0.60 1.78% 34.25 22 34.30 79 21.04
2022-05-06 2105 2788000 1650 93897600 33.60 33.90 33.55 33.70 0.60 -1.75% 33.70 13 33.75 6 20.67
2022-05-09 2105 2300309 1308 76772867 33.25 33.55 33.25 33.45 0.25 -0.74% 33.45 57 33.50 5 20.52
2022-05-10 2105 2764341 2274 91534513 33.30 33.30 32.85 33.25 0.20 -0.6% 33.25 596 33.30 85 20.40
2022-05-11 2105 2882000 1469 95079850 32.95 33.20 32.85 33.00 0.25 -0.75% 33.00 584 33.05 32 20.25
2022-05-12 2105 4135000 2106 136770500 33.00 33.40 32.85 33.00 0.00 0% 33.00 481 33.05 52 22.15
2022-05-13 2105 1844000 1081 61424150 33.25 33.60 33.10 33.30 0.30 0.91% 33.30 3 33.35 10 22.35
2022-05-16 2105 2038000 1057 68298650 33.60 33.60 33.40 33.60 0.30 0.9% 33.50 20 33.60 23 22.55
2022-05-17 2105 3846000 2026 131356050 33.75 34.40 33.60 34.30 0.70 2.08% 34.20 32 34.30 48 23.02
2022-05-18 2105 4779000 2927 164871950 34.15 34.85 34.10 34.75 0.45 1.31% 34.75 97 34.80 38 23.32
2022-05-19 2105 3366000 1921 114370800 34.20 34.30 33.80 33.95 0.80 -2.3% 33.95 141 34.00 1 22.79
2022-05-20 2105 6244000 2734 215917950 34.10 34.90 34.10 34.40 0.45 1.33% 34.40 173 34.45 2 23.09
2022-05-23 2105 3365000 1544 114742200 34.85 34.85 33.75 33.95 0.45 -1.31% 33.90 82 33.95 28 22.79
2022-05-24 2105 2539833 1516 86172291 33.95 34.20 33.85 33.85 0.10 -0.29% 33.85 17 34.00 60 22.72
2022-05-25 2105 3865000 1875 133061050 34.10 34.65 34.05 34.50 0.65 1.92% 34.50 351 34.55 45 23.15
2022-05-26 2105 2317000 995 79825950 34.75 34.75 34.20 34.40 0.10 -0.29% 34.30 10 34.40 14 23.09
2022-05-27 2105 3383000 2021 117472300 34.70 34.85 34.45 34.75 0.35 1.02% 34.75 4 34.80 83 23.32
2022-05-30 2105 5552000 3022 194608550 34.85 35.30 34.55 35.30 0.55 1.58% 35.25 61 35.30 114 23.69
2022-05-31 2105 15342000 3126 542763700 35.25 35.55 34.70 35.55 0.25 0.71% 35.55 195 35.60 384 23.86
2022-06-01 2105 4078000 1986 144578350 35.50 35.65 35.20 35.25 0.30 -0.84% 35.25 35 35.30 19 23.66
2022-06-02 2105 2698000 1258 95590100 35.05 35.55 35.05 35.50 0.25 0.71% 35.45 36 35.50 84 23.83
2022-06-06 2105 3139000 1653 111660500 35.80 35.80 35.30 35.70 0.20 0.56% 35.65 52 35.70 266 23.96
2022-06-07 2105 2791000 1435 99381450 35.65 35.85 35.40 35.65 0.05 -0.14% 35.60 25 35.65 25 23.93
2022-06-08 2105 3827000 1802 136890750 35.80 35.85 35.70 35.80 0.15 0.42% 35.75 2 35.80 217 24.03
2022-06-09 2105 2674000 1231 95547050 35.70 35.85 35.55 35.75 0.05 -0.14% 35.70 15 35.75 10 23.99
2022-06-10 2105 1656593 941 58732906 35.30 35.60 35.30 35.50 0.25 -0.7% 35.50 2 35.55 38 23.83
2022-06-13 2105 3750000 1986 130631500 34.80 35.25 34.70 34.70 0.80 -2.25% 34.70 272 34.85 34 23.29
2022-06-14 2105 2707000 1567 94217550 34.95 35.15 34.40 34.95 0.25 0.72% 34.90 33 34.95 35 23.46
2022-06-15 2105 2468000 1581 86660200 35.00 35.30 34.85 35.05 0.10 0.29% 35.00 109 35.05 8 23.52
2022-06-16 2105 2110000 1091 74245050 35.60 35.65 34.80 34.85 0.20 -0.57% 34.80 36 34.85 23 23.39
2022-06-17 2105 9046000 1266 311386350 34.60 34.80 34.25 34.40 0.45 -1.29% 34.40 25 34.50 31 23.09
2022-06-20 2105 3324045 1615 113125294 34.05 34.65 33.75 33.75 0.65 -1.89% 33.75 21 33.80 15 22.65
2022-06-21 2105 3578000 1336 124071600 34.35 34.95 34.25 34.95 1.20 3.56% 34.85 14 35.00 164 23.46
2022-06-22 2105 2114000 929 72849000 34.70 34.90 34.30 34.45 0.50 -1.43% 34.45 4 34.50 44 23.12
2022-06-23 2105 3902798 1968 136649708 35.05 35.20 34.60 35.10 0.65 1.89% 35.05 3 35.10 56 23.56
2022-06-24 2105 4201000 1881 149287250 35.70 35.75 35.35 35.45 0.35 1% 35.45 14 35.50 111 23.79
2022-06-27 2105 3889000 1563 138723950 35.80 35.85 35.50 35.70 0.25 0.71% 35.65 12 35.70 60 23.96
2022-06-28 2105 2820000 996 100551850 35.55 35.80 35.45 35.70 0.00 0% 35.65 3 35.70 75 23.96
2022-06-29 2105 5458000 2506 195275250 35.45 36.00 35.40 35.65 0.05 -0.14% 35.65 35 35.70 88 23.93
2022-06-30 2105 3795000 1629 134104350 35.70 35.75 35.10 35.40 0.25 -0.7% 35.35 15 35.40 25 23.76
2022-07-01 2105 4149157 2386 143650249 35.15 35.20 34.20 34.25 1.15 -3.25% 34.25 18 34.30 26 22.99
2022-07-04 2105 3200000 1202 111603800 34.75 35.30 34.45 34.80 0.55 1.61% 34.65 29 34.80 56 23.36
2022-07-05 2105 4207000 1882 149565450 35.50 35.85 35.20 35.45 0.65 1.87% 35.40 68 35.45 28 23.79
2022-07-06 2105 3624291 2010 126746943 35.45 35.65 34.60 34.70 0.75 -2.12% 34.65 39 34.70 16 23.29
2022-07-07 2105 2508000 1292 87844400 35.15 35.30 34.55 35.15 0.45 1.3% 35.15 7 35.20 31 23.59
2022-07-08 2105 9189000 3726 330944900 35.60 36.50 35.40 36.10 0.95 2.7% 36.05 48 36.10 89 24.23
2022-07-11 2105 2683000 1529 96267800 36.40 36.40 35.60 35.60 0.50 -1.39% 35.60 115 35.65 5 23.89
2022-07-12 2105 3851000 2101 134790800 35.40 35.40 34.65 34.90 0.70 -1.97% 34.90 37 34.95 53 23.42
2022-07-13 2105 4671000 2408 164870700 35.50 35.80 34.90 35.25 0.35 1% 35.25 40 35.30 8 23.66
2022-07-14 2105 5278000 2392 188966300 35.25 36.15 35.00 36.05 0.80 2.27% 36.00 50 36.05 16 24.19
2022-07-15 2105 5083000 2386 183685100 36.00 36.45 35.75 36.30 0.25 0.69% 36.25 39 36.30 105 24.36
2022-07-18 2105 4906000 2052 178770600 36.45 36.70 36.15 36.60 0.30 0.83% 36.55 77 36.60 32 24.56
2022-07-19 2105 4249000 2055 155749350 36.70 36.90 36.35 36.65 0.05 0.14% 36.60 29 36.65 14 24.60
2022-07-20 2105 5480000 2528 198173950 36.65 36.65 35.75 35.80 0.85 -2.32% 35.75 142 35.80 19 24.03
2022-07-21 2105 4323000 1622 155618500 35.55 36.15 35.55 36.15 0.35 0.98% 36.10 72 36.15 57 24.26
2022-07-22 2105 6401415 2180 228121440 36.15 36.15 35.50 35.60 0.55 -1.52% 35.55 176 35.60 46 23.89
2022-07-25 2105 5943000 1417 208476550 34.70 35.20 34.60 35.15 0.00 -1.26% 35.10 25 35.15 22 23.59
2022-07-26 2105 1870000 888 65607450 35.10 35.25 34.80 35.20 0.05 0.14% 35.15 54 35.20 67 23.62
2022-07-27 2105 1548000 859 54627100 35.25 35.40 35.05 35.35 0.15 0.43% 35.30 16 35.35 45 23.72
2022-07-28 2105 2107000 1068 74306250 35.55 35.55 35.10 35.30 0.05 -0.14% 35.20 38 35.30 31 23.69
2022-07-29 2105 2161000 922 76606050 35.60 35.60 35.25 35.45 0.15 0.42% 35.40 117 35.45 20 23.79
2022-08-01 2105 4149000 1896 149188150 35.50 36.30 35.35 36.10 0.65 1.83% 36.05 34 36.10 56 24.23
2022-08-02 2105 3312000 1697 118408300 35.75 35.95 35.60 35.80 0.30 -0.83% 35.80 25 35.85 3 24.03
2022-08-03 2105 3380000 1493 120285600 35.80 35.90 35.40 35.75 0.05 -0.14% 35.70 3 35.75 124 23.99
2022-08-04 2105 6033000 2729 209794300 35.70 35.70 34.30 34.50 1.25 -3.5% 34.50 102 34.65 90 23.15
2022-08-05 2105 2954455 1536 103303168 35.00 35.20 34.75 35.00 0.50 1.45% 34.95 13 35.00 58 23.49
2022-08-08 2105 2578000 1202 89376900 34.95 34.95 34.50 34.80 0.20 -0.57% 34.75 25 34.80 2 23.36
2022-08-09 2105 3337000 1552 115261200 34.80 34.95 34.35 34.55 0.25 -0.72% 34.55 31 34.60 9 23.19
2022-08-10 2105 3028571 1445 104238029 34.35 34.55 34.30 34.50 0.05 -0.14% 34.45 17 34.50 11 25.56
2022-08-11 2105 5861000 1107 203607000 34.85 34.95 34.50 34.75 0.25 0.72% 34.75 18 34.80 77 25.74
2022-08-12 2105 6826000 1597 240035800 34.90 35.40 34.80 35.20 0.45 1.29% 35.15 47 35.30 52 26.07
2022-08-15 2105 5791000 1149 202486450 35.40 35.40 34.80 34.95 0.25 -0.71% 34.95 253 35.00 15 25.89
2022-08-16 2105 5094000 1583 180243750 35.15 35.55 34.85 35.50 0.55 1.57% 35.45 54 35.50 79 26.30
2022-08-17 2105 3580000 1821 127222500 35.60 35.75 35.35 35.60 0.10 0.28% 35.55 7 35.60 84 26.37
2022-08-18 2105 1959000 851 69203150 35.60 35.60 35.10 35.50 0.10 -0.28% 35.45 39 35.50 22 26.30
2022-08-19 2105 1948000 943 68877700 35.25 35.65 35.10 35.35 0.15 -0.42% 35.35 39 35.40 34 26.19
2022-08-22 2105 1834762 867 64528505 35.15 35.35 35.00 35.20 0.15 -0.42% 35.20 2 35.25 30 26.07
2022-08-23 2105 2115000 1053 73991750 35.20 35.20 34.90 34.90 0.30 -0.85% 34.90 67 35.00 35 25.85
2022-08-24 2105 2148000 1001 75553400 35.20 35.30 35.00 35.25 0.35 1% 35.20 12 35.25 54 26.11
2022-08-25 2105 1892000 830 66606150 35.40 35.50 35.05 35.15 0.10 -0.28% 35.15 16 35.20 73 26.04
2022-08-26 2105 1498000 689 52899700 35.30 35.40 35.15 35.35 0.20 0.57% 35.35 3 35.40 85 26.19
2022-08-29 2105 3365000 1563 116506900 34.80 34.90 34.50 34.55 0.80 -2.26% 34.50 459 34.55 43 25.59
2022-08-30 2105 2908000 1475 101460800 34.55 35.15 34.55 34.95 0.40 1.16% 34.95 1 35.00 39 25.89
2022-08-31 2105 4540000 1034 160427600 34.80 35.45 34.80 35.45 0.50 1.43% 35.40 38 35.45 243 26.26
2022-09-01 2105 3113762 1405 108758450 35.25 35.30 34.75 35.00 0.45 -1.27% 34.95 50 35.00 35 25.93
2022-09-02 2105 2445000 1195 85406950 34.85 35.05 34.80 34.80 0.20 -0.57% 34.80 75 34.85 40 25.78
2022-09-05 2105 1603000 828 55745650 35.00 35.05 34.60 34.65 0.15 -0.43% 34.65 16 34.70 38 25.67
2022-09-06 2105 1879000 1112 65011500 35.00 35.00 34.25 34.60 0.05 -0.14% 34.50 25 34.60 29 25.63
2022-09-07 2105 3609000 2084 123413350 34.45 34.50 34.00 34.15 0.45 -1.3% 34.15 13 34.20 11 25.30
2022-09-08 2105 2703000 1076 93664400 34.45 34.90 34.35 34.90 0.75 2.2% 34.85 22 34.90 39 25.85
2022-09-12 2105 2703000 1345 94880100 35.25 35.25 34.95 35.20 0.30 0.86% 35.15 4 35.20 141 26.07
2022-09-13 2105 8297000 3457 296381250 35.40 35.95 35.25 35.95 0.75 2.13% 35.95 1 36.00 697 26.63
2022-09-14 2105 22468000 10005 834943000 35.45 37.95 35.45 37.70 1.75 4.87% 37.70 132 37.75 256 27.93
2022-09-15 2105 34181000 16198 1324079150 38.00 39.40 37.90 38.40 0.70 1.86% 38.40 78 38.45 1 28.44
2022-09-16 2105 26716000 10763 1040385450 38.60 39.50 38.20 39.50 1.10 2.86% 39.30 20 39.50 790 29.26
2022-09-19 2105 13832953 8094 541449213 39.40 39.50 38.70 39.45 0.05 -0.13% 39.40 145 39.45 97 29.22
2022-09-20 2105 12818000 5288 506946800 39.60 39.80 39.10 39.60 0.15 0.38% 39.60 105 39.65 5 29.33
2022-09-21 2105 11824000 6175 465803250 39.65 39.85 38.90 39.25 0.35 -0.88% 39.20 64 39.25 40 29.07
2022-09-22 2105 10013000 4827 386629400 38.85 39.05 38.15 38.80 0.45 -1.15% 38.75 84 38.80 23 28.74
2022-09-23 2105 14703000 5799 555296450 38.75 38.75 37.20 37.35 1.45 -3.74% 37.30 259 37.35 89 27.67
2022-09-26 2105 11703000 4557 432985850 37.00 37.70 36.60 36.95 0.40 -1.07% 36.95 8 37.00 41 27.37
2022-09-27 2105 7120000 2773 262740250 36.95 37.10 36.60 37.05 0.10 0.27% 37.00 184 37.05 34 27.44
2022-09-28 2105 10014000 3684 366520900 37.20 37.45 36.05 36.30 0.75 -2.02% 36.25 106 36.30 5 26.89
2022-09-29 2105 7129000 3116 259483400 36.70 36.80 36.05 36.40 0.10 0.28% 36.40 5 36.45 27 26.96
2022-09-30 2105 9597000 3162 342506750 36.00 36.00 35.30 35.70 0.70 -1.92% 35.70 6 35.80 38 26.44
2022-10-03 2105 5926464 2527 208677747 35.40 35.80 35.00 35.00 0.70 -1.96% 35.00 241 35.05 48 25.93
2022-10-04 2105 3029356 1551 107165272 35.55 35.60 35.15 35.35 0.35 1% 35.35 15 35.40 9 26.19
2022-10-05 2105 6967000 3116 249057300 35.50 36.05 35.30 35.70 0.35 0.99% 35.70 611 35.75 10 26.44
2022-10-06 2105 5601000 2556 201329450 35.70 36.15 35.55 35.80 0.10 0.28% 35.80 142 35.85 9 26.52
2022-10-07 2105 2882000 1382 102179000 35.60 35.80 35.15 35.25 0.55 -1.54% 35.20 90 35.25 3 26.11
2022-10-11 2105 5875000 2387 202601500 34.35 34.70 34.15 34.55 0.70 -1.99% 34.55 23 34.60 1 25.59
2022-10-12 2105 3489000 1557 121489750 34.55 35.15 34.30 34.85 0.30 0.87% 34.85 36 34.90 7 25.81
2022-10-13 2105 5862215 2802 201318557 35.10 35.10 34.00 34.05 0.80 -2.3% 34.05 31 34.10 12 25.22
2022-10-14 2105 3782000 1568 129429600 34.50 34.60 34.00 34.10 0.05 0.15% 34.10 34 34.15 7 25.26
2022-10-17 2105 4716000 1766 159559600 34.00 34.25 33.25 34.00 0.10 -0.29% 34.00 329 34.05 30 25.19
2022-10-18 2105 3705000 1880 125814600 34.15 34.25 33.80 33.95 0.05 -0.15% 33.95 40 34.00 33 25.15
2022-10-19 2105 3121000 1862 105370800 34.00 34.20 33.50 33.50 0.45 -1.33% 33.50 1566 33.55 98 24.81
2022-10-20 2105 12103548 5282 395410033 33.10 33.25 32.35 32.80 0.70 -2.09% 32.80 78 32.85 9 24.30
2022-10-21 2105 6551000 3728 210553950 33.05 33.05 31.85 32.00 0.80 -2.44% 32.00 1463 32.05 24 23.70
2022-10-24 2105 4732000 2747 152123100 32.55 32.55 31.80 32.00 0.00 0% 32.00 1241 32.05 3 23.70
2022-10-25 2105 3162000 1313 101297700 32.25 32.30 31.85 32.10 0.10 0.31% 32.10 8 32.15 19 23.78
2022-10-26 2105 2438000 1048 78199800 32.30 32.30 31.80 32.10 0.00 0% 32.05 57 32.10 12 23.78
2022-10-27 2105 5835000 2756 192095150 32.30 33.35 32.25 33.05 0.95 2.96% 33.05 6 33.10 27 24.48
2022-10-28 2105 3671174 1876 119407687 32.95 33.05 32.25 32.40 0.65 -1.97% 32.35 20 32.40 30 24.00
2022-10-31 2105 3597000 1207 116766450 32.80 32.80 32.30 32.30 0.10 -0.31% 32.30 187 32.35 4 23.93
2022-11-01 2105 3812000 1601 125665900 32.30 33.25 32.30 33.05 0.75 2.32% 33.00 1 33.05 30 24.48
2022-11-02 2105 2256000 958 74483550 32.80 33.25 32.80 33.00 0.05 -0.15% 33.00 643 33.10 71 24.44
2022-11-03 2105 2297000 816 75610800 32.70 33.10 32.65 33.00 0.00 0% 33.00 226 33.05 18 24.44
2022-11-04 2105 1624000 899 53312750 32.70 33.05 32.60 32.95 0.05 -0.15% 32.95 2 33.00 13 24.41
2022-11-07 2105 3746000 2231 125662050 33.10 33.80 33.00 33.60 0.65 1.97% 33.55 10 33.60 9 24.89
2022-11-08 2105 2538000 1106 84922050 33.70 33.75 33.25 33.45 0.15 -0.45% 33.40 3 33.45 162 24.78
2022-11-09 2105 2159000 1011 72304350 33.45 33.65 33.25 33.45 0.00 0% 33.40 56 33.45 33 24.78
2022-11-10 2105 2761798 1873 91506230 33.65 33.65 33.00 33.05 0.40 -1.2% 33.05 8 33.15 28 24.48
2022-11-11 2105 4767000 2418 159277550 33.70 33.75 33.20 33.35 0.30 0.91% 33.30 120 33.35 85 24.70
2022-11-14 2105 5165000 2306 176142200 33.80 34.35 33.55 34.20 0.85 2.55% 34.20 13 34.25 59 22.35
2022-11-15 2105 3473000 1503 118616250 33.90 34.45 33.60 34.45 0.25 0.73% 34.35 1 34.45 94 22.52
2022-11-16 2105 3154000 1700 107200050 34.30 34.35 33.80 33.80 0.65 -1.89% 33.80 6 33.90 1 22.09
2022-11-17 2105 2319000 1069 78154200 33.65 34.00 33.60 33.75 0.05 -0.15% 33.70 53 33.75 26 22.06
2022-11-18 2105 2172000 989 73061100 33.60 34.05 33.50 33.50 0.25 -0.74% 33.50 368 33.55 2 21.90
2022-11-21 2105 1292000 634 43401600 33.50 33.80 33.35 33.75 0.25 0.75% 33.65 12 33.75 58 22.06
2022-11-22 2105 1417000 729 47567250 33.85 33.85 33.50 33.50 0.25 -0.74% 33.50 219 33.65 19 21.90
2022-11-23 2105 1493000 757 50428400 33.95 33.95 33.55 33.80 0.30 0.9% 33.75 25 33.80 3 22.09
2022-11-24 2105 2987000 1489 102078000 34.10 34.35 33.90 34.25 0.45 1.33% 34.20 11 34.25 30 22.39
2022-11-25 2105 2331000 1063 79925400 34.25 34.45 34.10 34.35 0.10 0.29% 34.30 73 34.35 106 22.45
2022-11-28 2105 2711000 1371 91932300 34.00 34.25 33.65 33.95 0.40 -1.16% 33.95 15 34.00 2 22.19
2022-11-29 2105 2713202 1323 93279071 34.30 34.55 34.00 34.55 0.60 1.77% 34.45 6 34.55 33 22.58
2022-11-30 2105 5610000 1143 195406800 34.50 34.95 34.35 34.95 0.40 1.16% 34.90 11 34.95 21 22.84
2022-12-01 2105 3733000 1801 130030200 35.05 35.20 34.55 34.55 0.40 -1.14% 34.55 62 34.60 56 22.58
2022-12-02 2105 3459000 1534 120672750 34.30 35.10 34.30 34.90 0.35 1.01% 34.90 17 34.95 64 22.81
2022-12-05 2105 2208000 1168 76947600 34.90 35.20 34.60 34.60 0.30 -0.86% 34.60 66 34.70 35 22.61
2022-12-06 2105 2984000 1337 103381650 34.45 34.85 34.45 34.75 0.15 0.43% 34.65 53 34.75 19 22.71
2022-12-07 2105 2309000 1138 79878700 34.60 34.85 34.50 34.50 0.25 -0.72% 34.50 487 34.55 11 22.55
2022-12-08 2105 1910000 902 65662100 34.35 34.65 34.20 34.50 0.00 0% 34.40 20 34.50 4 22.55
2022-12-09 2105 3388000 1206 117725100 34.85 35.10 34.35 35.00 0.50 1.45% 34.95 61 35.00 51 22.88
2022-12-12 2105 1385000 658 48045100 34.85 34.85 34.55 34.60 0.40 -1.14% 34.60 69 34.70 2 22.61
2022-12-13 2105 2737069 1540 140591041 51.50 51.50 51.10 51.20 0.10 47.98% 51.20 60 51.40 32 23.93
2022-12-14 2105 2391000 1038 82700200 34.40 34.80 34.30 34.55 0.45 -32.52% 34.55 27 34.60 10 22.58
2022-12-15 2105 1691000 788 58381500 34.25 34.75 34.25 34.50 0.05 -0.14% 34.50 260 34.55 1 22.55
2022-12-16 2105 4023000 1257 137483500 34.30 34.40 34.00 34.25 0.25 -0.72% 34.20 1 34.25 204 22.39
2022-12-18 2105 3082503 1379 110454038 35.50 35.95 35.50 35.95 0.55 4.96% 35.90 34 35.95 97 15.50
2022-12-19 2105 1583000 599 53912700 34.00 34.20 33.85 34.20 0.05 -4.87% 34.10 76 34.20 30 22.35
2022-12-20 2105 2573000 1260 87171000 33.85 34.15 33.70 33.70 0.50 -1.46% 33.70 105 33.75 10 22.03
2022-12-21 2105 2141000 1220 72082500 33.80 33.95 33.50 33.60 0.10 -0.3% 33.55 32 33.60 33 21.96
2022-12-22 2105 1407000 518 47725550 33.75 34.15 33.65 34.00 0.40 1.19% 33.95 1 34.00 99 22.22
2022-12-23 2105 1189000 619 40120650 33.60 34.00 33.50 33.75 0.25 -0.74% 33.75 7 33.80 25 22.06
2022-12-26 2105 1250000 593 42457150 33.75 34.15 33.75 34.05 0.30 0.89% 34.00 72 34.05 14 22.25
2022-12-27 2105 1045000 539 35847900 34.10 34.45 34.05 34.20 0.15 0.44% 34.15 36 34.20 1 22.35
2022-12-28 2105 1615000 1049 55074050 33.95 34.30 33.90 34.00 0.20 -0.58% 33.95 67 34.00 33 22.22
2022-12-29 2105 1896000 1001 63743150 33.80 33.90 33.50 33.70 0.30 -0.88% 33.65 18 33.70 42 22.03
2022-12-30 2105 1229000 565 41718700 33.80 34.15 33.80 33.90 0.20 0.59% 33.85 43 33.90 30 22.16